Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50
Index Description
The EURO STOXX 50 is derived from the EURO STOXX index and represents the performance of the 50 largest companies among the 20 supersectors in terms of free-float market capitalization in the Eurozone. The index has a fixed number of components and is part of the STOXX blue-chip index family. The index captures about 60% of the free-float market cap of the EURO STOXX Total Market Index (TMI).
Key facts
- One of the most liquid indices for the Eurozone: serves as underlying for financial products (options, futures, ETFs) and for benchmarking purposes.
- Well-known and serves as an underlying not only for several subindices but also for many strategy indices, such as the EURO STOXX 50 Risk Control Indices and Dividend Point products.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by controlling index composition changes.
- Selection methodology ensures a stable and up-to-date index composition. Fast-exit rules ensure the index accurately represents the performance of only the largest and most liquid companies in a sector.
- Weighted by free-float market cap.
Descriptive Statistics
Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX 50 | 3,662.2 | 2,863.6 | 57.3 | 46.6 | 209.6 | 13.8 | 7.3 | 0.5 | 4.1 |
EURO STOXX | 6,223.0 | 4,524.9 | 15.2 | 5.7 | 209.6 | 1.1 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Technology | 16.6 |
---|---|
Industrial Goods and Services | 15.0 |
Banks | 12.1 |
Consumer Products and Services | 10.8 |
Insurance | 7.1 |
Health Care | 6.0 |
Energy | 5.0 |
Automobiles and Parts | 4.6 |
Chemicals | 4.0 |
Utilities | 3.9 |
Country weighting
France | 39.4 |
---|---|
Germany | 27.3 |
Netherlands | 13.7 |
Italy | 8.7 |
Spain | 7.7 |
Finland | 1.8 |
Belgium | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 | -1.9 | 7.3 | 19.1 | 25.2 | 52.3 | N/A | N/A | 19.3 | 7.8 | 8.9 |
EURO STOXX | -1.7 | 5.8 | 17.4 | 16.4 | 45.3 | N/A | N/A | 17.6 | 5.2 | 7.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 | N/A | N/A | 13.0 | 18.4 | 20.6 | N/A | N/A | 1.3 | 0.3 | 0.4 |
EURO STOXX | N/A | N/A | 11.7 | 17.2 | 19.3 | N/A | N/A | 1.3 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | 2.3 | 2.3 | 2.4 | 2.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 | 1.2 | 1.1 | 1.1 | 1.1 | 1.1 | -0.5 | 0.8 | 0.7 | 1.1 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Gross Return), all data as of October 31, 2024
BLUE CHIP INDICES
EURO STOXX 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 15.1 | 1.9 | 3.8 | 1.3 | 21.9 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.8 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX 50 | |
---|---|
978220800000 | 1000 |
978393600000 | 993.14 |
978480000000 | 976.66 |
978566400000 | 1002.49 |
978652800000 | 1004.25 |
978912000000 | 995.68 |
978998400000 | 976.23 |
979084800000 | 967.64 |
979171200000 | 993.87 |
979257600000 | 1013.63 |
979516800000 | 1011.48 |
979603200000 | 1001.53 |
979689600000 | 1008.41 |
979776000000 | 1014.98 |
979862400000 | 1002.08 |
980121600000 | 1013.05 |
980208000000 | 1010.16 |
980294400000 | 1007.89 |
980380800000 | 1005.35 |
980467200000 | 1004.34 |
980726400000 | 999.88 |
980812800000 | 997.85 |
980899200000 | 1014.6 |
980985600000 | 998.9 |
981072000000 | 988.87 |
981331200000 | 992.16 |
981417600000 | 1001.55 |
981504000000 | 986.29 |
981590400000 | 986.56 |
981676800000 | 976.66 |
981936000000 | 988.05 |
982022400000 | 979.8 |
982108800000 | 955.87 |
982195200000 | 957.7 |
982281600000 | 951 |
982540800000 | 959.2 |
982627200000 | 940.34 |
982713600000 | 928.94 |
982800000000 | 909.35 |
982886400000 | 886.34 |
983145600000 | 907.72 |
983232000000 | 921.13 |
983318400000 | 919 |
983404800000 | 913.49 |
983491200000 | 910.68 |
983750400000 | 917.59 |
983836800000 | 933.68 |
983923200000 | 934.59 |
984009600000 | 925.62 |
984096000000 | 918.29 |
984355200000 | 892.21 |
984441600000 | 881.74 |
984528000000 | 866.24 |
984614400000 | 879.91 |
984700800000 | 859.41 |
984960000000 | 858.57 |
985046400000 | 877.16 |
985132800000 | 852.28 |
985219200000 | 809.08 |
985305600000 | 835.12 |
985564800000 | 864.46 |
985651200000 | 882.82 |
985737600000 | 860.52 |
985824000000 | 854.29 |
985910400000 | 869.21 |
986169600000 | 868.88 |
986256000000 | 838.18 |
986342400000 | 854.68 |
986428800000 | 871.46 |
986515200000 | 867.52 |
986774400000 | 873.67 |
986860800000 | 889.97 |
986947200000 | 891.6 |
987033600000 | 899.48 |
987465600000 | 884.63 |
987552000000 | 911.72 |
987638400000 | 915.15 |
987724800000 | 916.89 |
987984000000 | 903.46 |
988070400000 | 910.6 |
988156800000 | 909.61 |
988243200000 | 922.92 |
988329600000 | 930.45 |
988588800000 | 939.18 |
988761600000 | 936.73 |
988848000000 | 919.82 |
988934400000 | 921.87 |
989193600000 | 921.52 |
989280000000 | 920.45 |
989366400000 | 921.07 |
989452800000 | 940.96 |
989539200000 | 927.77 |
989798400000 | 916.28 |
989884800000 | 924.58 |
989971200000 | 924.96 |
990057600000 | 932.95 |
990144000000 | 938.37 |
990403200000 | 935.39 |
990489600000 | 936.38 |
990576000000 | 923.29 |
990662400000 | 934.53 |
990748800000 | 914.14 |
991008000000 | 920.74 |
991094400000 | 909.93 |
991180800000 | 897.38 |
991267200000 | 891.54 |
991353600000 | 891.64 |
991612800000 | 896.79 |
991699200000 | 912.74 |
991785600000 | 916.84 |
991872000000 | 920.1 |
991958400000 | 924.62 |
992217600000 | 917.16 |
992304000000 | 892.63 |
992390400000 | 899.39 |
992476800000 | 887.96 |
992563200000 | 880.01 |
992822400000 | 865.44 |
992908800000 | 868.09 |
992995200000 | 862.63 |
993081600000 | 852.37 |
993168000000 | 859.33 |
993427200000 | 867.98 |
993513600000 | 853.19 |
993600000000 | 848.96 |
993686400000 | 849.54 |
993772800000 | 864.27 |
994032000000 | 870.96 |
994118400000 | 864.08 |
994204800000 | 857.85 |
994291200000 | 847.1 |
994377600000 | 828.41 |
994636800000 | 831.39 |
994723200000 | 827.82 |
994809600000 | 819.28 |
994896000000 | 823.24 |
994982400000 | 832.06 |
995241600000 | 829.49 |
995328000000 | 822.62 |
995414400000 | 815.18 |
995500800000 | 829.43 |
995587200000 | 816.75 |
995846400000 | 823.44 |
995932800000 | 819.34 |
996019200000 | 805 |
996105600000 | 814.36 |
996192000000 | 827.99 |
996451200000 | 841.94 |
996537600000 | 850.63 |
996624000000 | 850.6 |
996710400000 | 848.06 |
996796800000 | 845.32 |
997056000000 | 850.48 |
997142400000 | 847.2 |
997228800000 | 834.55 |
997315200000 | 823.25 |
997401600000 | 814.29 |
997660800000 | 829.93 |
997747200000 | 840.23 |
997833600000 | 836.41 |
997920000000 | 825.25 |
998006400000 | 809.13 |
998265600000 | 806.59 |
998352000000 | 809.95 |
998438400000 | 813.72 |
998524800000 | 816.81 |
998611200000 | 832.68 |
998870400000 | 832.19 |
998956800000 | 814.3 |
999043200000 | 815.09 |
999129600000 | 795.23 |
999216000000 | 795.35 |
999475200000 | 781.84 |
999561600000 | 780.91 |
999648000000 | 754.66 |
999734400000 | 738.97 |
999820800000 | 724.63 |
1000080000000 | 719.89 |
1000166400000 | 674.74 |
1000252800000 | 684.67 |
1000339200000 | 690.97 |
1000425600000 | 657.17 |
1000684800000 | 681.95 |
1000771200000 | 682.22 |
1000857600000 | 666.93 |
1000944000000 | 636.91 |
1001030400000 | 613.58 |
1001289600000 | 650.33 |
1001376000000 | 659.93 |
1001462400000 | 668.68 |
1001548800000 | 676.84 |
1001635200000 | 693.03 |
1001894400000 | 674.23 |
1001980800000 | 692.13 |
1002067200000 | 690.39 |
1002153600000 | 712.2 |
1002240000000 | 704.91 |
1002499200000 | 709.28 |
1002585600000 | 713.09 |
1002672000000 | 739.47 |
1002758400000 | 744.32 |
1002844800000 | 741.5 |
1003104000000 | 722.06 |
1003190400000 | 736.11 |
1003276800000 | 748.75 |
1003363200000 | 733.32 |
1003449600000 | 721.3 |
1003708800000 | 737.59 |
1003795200000 | 759.56 |
1003881600000 | 767.71 |
1003968000000 | 749.56 |
1004054400000 | 763.16 |
1004313600000 | 745.64 |
1004400000000 | 723.01 |
1004486400000 | 731.21 |
1004572800000 | 738.12 |
1004659200000 | 734.67 |
1004918400000 | 753.58 |
1005004800000 | 749.21 |
1005091200000 | 757.53 |
1005177600000 | 775.02 |
1005264000000 | 762.61 |
1005523200000 | 743.51 |
1005609600000 | 771.26 |
1005696000000 | 771.15 |
1005782400000 | 773.74 |
1005868800000 | 787.21 |
1006128000000 | 800.98 |
1006214400000 | 792.35 |
1006300800000 | 784.97 |
1006387200000 | 796.32 |
1006473600000 | 797.11 |
1006732800000 | 793.23 |
1006819200000 | 779.23 |
1006905600000 | 767.12 |
1006992000000 | 767.91 |
1007078400000 | 779.67 |
1007337600000 | 775.61 |
1007424000000 | 785.26 |
1007510400000 | 812.93 |
1007596800000 | 812.66 |
1007683200000 | 801.17 |
1007942400000 | 782.29 |
1008028800000 | 787.1 |
1008115200000 | 776.38 |
1008201600000 | 759.83 |
1008288000000 | 753.6 |
1008547200000 | 778.24 |
1008633600000 | 773.2 |
1008720000000 | 768.16 |
1008806400000 | 761.43 |
1008892800000 | 773.54 |
1009152000000 | 765.62 |
1009411200000 | 782.54 |
1009497600000 | 786.61 |
1009929600000 | 797.18 |
1010016000000 | 812.8 |
1010102400000 | 805.11 |
1010361600000 | 791.02 |
1010448000000 | 781.19 |
1010534400000 | 780.35 |
1010620800000 | 769.66 |
1010707200000 | 774.91 |
1010966400000 | 752.18 |
1011052800000 | 762.2 |
1011139200000 | 746.16 |
1011225600000 | 759.62 |
1011312000000 | 760.9 |
1011571200000 | 752.67 |
1011657600000 | 758.87 |
1011744000000 | 768.9 |
1011830400000 | 778.3 |
1011916800000 | 771.16 |
1012176000000 | 775.6 |
1012262400000 | 764.75 |
1012348800000 | 752.38 |
1012435200000 | 759.8 |
1012521600000 | 762.31 |
1012780800000 | 752.31 |
1012867200000 | 735.78 |
1012953600000 | 727.87 |
1013040000000 | 736.7 |
1013126400000 | 733.84 |
1013385600000 | 746.2 |
1013472000000 | 737.66 |
1013558400000 | 739.67 |
1013644800000 | 748.72 |
1013731200000 | 736.52 |
1013990400000 | 732.26 |
1014076800000 | 716.86 |
1014163200000 | 712.34 |
1014249600000 | 722.9 |
1014336000000 | 715.06 |
1014595200000 | 724.47 |
1014681600000 | 728.77 |
1014768000000 | 744.42 |
1014854400000 | 753.39 |
1014940800000 | 756.13 |
1015200000000 | 779 |
1015286400000 | 775.9 |
1015372800000 | 783.8 |
1015459200000 | 791.05 |
1015545600000 | 793.33 |
1015804800000 | 788.96 |
1015891200000 | 783.25 |
1015977600000 | 779.96 |
1016064000000 | 783.27 |
1016150400000 | 791.41 |
1016409600000 | 794.39 |
1016496000000 | 799.69 |
1016582400000 | 790.19 |
1016668800000 | 782.35 |
1016755200000 | 784.8 |
1017014400000 | 776.27 |
1017100800000 | 779.9 |
1017187200000 | 779.47 |
1017273600000 | 788.42 |
1017705600000 | 779 |
1017792000000 | 781.53 |
1017878400000 | 770.77 |
1017964800000 | 766.35 |
1018224000000 | 748.8 |
1018310400000 | 754.14 |
1018396800000 | 762.44 |
1018483200000 | 751.27 |
1018569600000 | 752.83 |
1018828800000 | 761.16 |
1018915200000 | 781.62 |
1019001600000 | 784.97 |
1019088000000 | 776.2 |
1019174400000 | 776.11 |
1019433600000 | 766.16 |
1019520000000 | 765.59 |
1019606400000 | 761.03 |
1019692800000 | 753.01 |
1019779200000 | 750.45 |
1020038400000 | 747.07 |
1020124800000 | 754.4 |
1020297600000 | 746.74 |
1020384000000 | 742.75 |
1020643200000 | 742.24 |
1020729600000 | 735.46 |
1020816000000 | 753.7 |
1020902400000 | 751.25 |
1020988800000 | 740.41 |
1021248000000 | 749.83 |
1021334400000 | 762.31 |
1021420800000 | 767.15 |
1021507200000 | 765.36 |
1021593600000 | 769.67 |
1021852800000 | 764.22 |
1021939200000 | 761.81 |
1022025600000 | 755.66 |
1022112000000 | 756.67 |
1022198400000 | 757.59 |
1022457600000 | 760.38 |
1022544000000 | 759.03 |
1022630400000 | 761.59 |
1022716800000 | 747.31 |
1022803200000 | 754.07 |
1023062400000 | 748.4 |
1023148800000 | 725.33 |
1023235200000 | 726.33 |
1023321600000 | 732.5 |
1023408000000 | 716.93 |
1023667200000 | 715.06 |
1023753600000 | 724.83 |
1023840000000 | 705.49 |
1023926400000 | 696.38 |
1024012800000 | 676.88 |
1024272000000 | 703.61 |
1024358400000 | 702.01 |
1024444800000 | 691.17 |
1024531200000 | 678.75 |
1024617600000 | 677.36 |
1024876800000 | 658.31 |
1024963200000 | 673.07 |
1025049600000 | 661.97 |
1025136000000 | 671.16 |
1025222400000 | 702.31 |
1025481600000 | 700.03 |
1025568000000 | 668.71 |
1025654400000 | 651.59 |
1025740800000 | 670.46 |
1025827200000 | 701.3 |
1026086400000 | 702.67 |
1026172800000 | 692.04 |
1026259200000 | 659.82 |
1026345600000 | 637.7 |
1026432000000 | 637.58 |
1026691200000 | 603.06 |
1026777600000 | 604.39 |
1026864000000 | 627.93 |
1026950400000 | 633.85 |
1027036800000 | 600.43 |
1027296000000 | 563.6 |
1027382400000 | 540.33 |
1027468800000 | 533.18 |
1027555200000 | 553.13 |
1027641600000 | 554.66 |
1027900800000 | 591.85 |
1027987200000 | 585.51 |
1028073600000 | 583.81 |
1028160000000 | 559.71 |
1028246400000 | 554.56 |
1028505600000 | 534.57 |
1028592000000 | 563.66 |
1028678400000 | 562.94 |
1028764800000 | 592.17 |
1028851200000 | 608.78 |
1029110400000 | 592.24 |
1029196800000 | 597.84 |
1029283200000 | 574.67 |
1029369600000 | 593.55 |
1029456000000 | 602.94 |
1029715200000 | 626.48 |
1029801600000 | 615.23 |
1029888000000 | 623.3 |
1029974400000 | 636.22 |
1030060800000 | 626.3 |
1030320000000 | 614.44 |
1030406400000 | 636.77 |
1030492800000 | 605.48 |
1030579200000 | 588.46 |
1030665600000 | 596.67 |
1030924800000 | 582.19 |
1031011200000 | 555.58 |
1031097600000 | 559.17 |
1031184000000 | 552.37 |
1031270400000 | 574.24 |
1031529600000 | 561.19 |
1031616000000 | 575.09 |
1031702400000 | 593.9 |
1031788800000 | 565.08 |
1031875200000 | 551.16 |
1032134400000 | 550.1 |
1032220800000 | 546.96 |
1032307200000 | 522.18 |
1032393600000 | 511.46 |
1032480000000 | 507.42 |
1032739200000 | 485.89 |
1032825600000 | 478.61 |
1032912000000 | 487.69 |
1032998400000 | 516.47 |
1033084800000 | 511.53 |
1033344000000 | 481.26 |
1033430400000 | 493.93 |
1033516800000 | 515.86 |
1033603200000 | 503.87 |
1033689600000 | 484.27 |
1033948800000 | 480.81 |
1034035200000 | 474.02 |
1034121600000 | 473.03 |
1034208000000 | 489.7 |
1034294400000 | 516.2 |
1034553600000 | 510.54 |
1034640000000 | 545.68 |
1034726400000 | 537.31 |
1034812800000 | 552.32 |
1034899200000 | 551.4 |
1035158400000 | 558.61 |
1035244800000 | 550.42 |
1035331200000 | 525.6 |
1035417600000 | 540.26 |
1035504000000 | 536.54 |
1035763200000 | 551.38 |
1035849600000 | 523.41 |
1035936000000 | 541.84 |
1036022400000 | 554.27 |
1036108800000 | 550.75 |
1036368000000 | 577.25 |
1036454400000 | 581.96 |
1036540800000 | 573.42 |
1036627200000 | 551.41 |
1036713600000 | 542.97 |
1036972800000 | 538.69 |
1037059200000 | 542.88 |
1037145600000 | 538.29 |
1037232000000 | 557.98 |
1037318400000 | 562 |
1037577600000 | 570.63 |
1037664000000 | 564.65 |
1037750400000 | 563.56 |
1037836800000 | 582.62 |
1037923200000 | 581.66 |
1038182400000 | 581.11 |
1038268800000 | 567.08 |
1038355200000 | 591.61 |
1038441600000 | 594.74 |
1038528000000 | 590.56 |
1038787200000 | 591.76 |
1038873600000 | 572.14 |
1038960000000 | 570.14 |
1039046400000 | 559.73 |
1039132800000 | 563.45 |
1039392000000 | 546.51 |
1039478400000 | 555.36 |
1039564800000 | 559.82 |
1039651200000 | 553.3 |
1039737600000 | 543.06 |
1039996800000 | 563.5 |
1040083200000 | 558.22 |
1040169600000 | 542 |
1040256000000 | 536.05 |
1040342400000 | 543.5 |
1040601600000 | 551.17 |
1040947200000 | 534.75 |
1041206400000 | 541.13 |
1041465600000 | 569.91 |
1041552000000 | 566.04 |
1041811200000 | 572.91 |
1041897600000 | 565.95 |
1041984000000 | 553.88 |
1042070400000 | 565.94 |
1042156800000 | 567.56 |
1042416000000 | 571.62 |
1042502400000 | 574.8 |
1042588800000 | 569.59 |
1042675200000 | 567.27 |
1042761600000 | 548.28 |
1043020800000 | 543.55 |
1043107200000 | 537.58 |
1043193600000 | 526.27 |
1043280000000 | 523.75 |
1043366400000 | 516.3 |
1043625600000 | 497.81 |
1043712000000 | 497.42 |
1043798400000 | 503.19 |
1043884800000 | 509.23 |
1043971200000 | 511.65 |
1044230400000 | 518.39 |
1044316800000 | 502.43 |
1044403200000 | 510.61 |
1044489600000 | 499.78 |
1044576000000 | 493.14 |
1044835200000 | 489.91 |
1044921600000 | 505.67 |
1045008000000 | 494.65 |
1045094400000 | 494.41 |
1045180800000 | 513.27 |
1045440000000 | 523.93 |
1045526400000 | 533.77 |
1045612800000 | 518.38 |
1045699200000 | 514.32 |
1045785600000 | 522.6 |
1046044800000 | 511.51 |
1046131200000 | 496.29 |
1046217600000 | 489.34 |
1046304000000 | 499.38 |
1046390400000 | 510.61 |
1046649600000 | 512.46 |
1046736000000 | 503.1 |
1046822400000 | 497.42 |
1046908800000 | 488.02 |
1046995200000 | 477.85 |
1047254400000 | 466.66 |
1047340800000 | 464.18 |
1047427200000 | 440.82 |
1047513600000 | 466.31 |
1047600000000 | 491.85 |
1047859200000 | 510.03 |
1047945600000 | 510.43 |
1048032000000 | 516.46 |
1048118400000 | 509.96 |
1048204800000 | 528.62 |
1048464000000 | 500.99 |
1048550400000 | 518.08 |
1048636800000 | 513.83 |
1048723200000 | 507.12 |
1048809600000 | 510.63 |
1049068800000 | 491.01 |
1049155200000 | 500.07 |
1049241600000 | 518.72 |
1049328000000 | 521.21 |
1049414400000 | 532.12 |
1049673600000 | 554.2 |
1049760000000 | 548.66 |
1049846400000 | 547.52 |
1049932800000 | 534.9 |
1050019200000 | 537.95 |
1050278400000 | 544.76 |
1050364800000 | 556.59 |
1050451200000 | 552.49 |
1050537600000 | 561.86 |
1050969600000 | 570.34 |
1051056000000 | 573.22 |
1051142400000 | 561 |
1051228800000 | 552.64 |
1051488000000 | 569.58 |
1051574400000 | 565.36 |
1051660800000 | 570.51 |
1051747200000 | 571.25 |
1051833600000 | 572.56 |
1052092800000 | 581.81 |
1052179200000 | 591.66 |
1052265600000 | 593.29 |
1052352000000 | 577.51 |
1052438400000 | 585.7 |
1052697600000 | 586.6 |
1052784000000 | 584.7 |
1052870400000 | 578.44 |
1052956800000 | 584.2 |
1053043200000 | 590.7 |
1053302400000 | 568.9 |
1053388800000 | 567.97 |
1053475200000 | 562.46 |
1053561600000 | 573.75 |
1053648000000 | 573.19 |
1053907200000 | 575.81 |
1053993600000 | 579.49 |
1054080000000 | 588.57 |
1054166400000 | 588.16 |
1054252800000 | 593.67 |
1054512000000 | 606.3 |
1054598400000 | 604.06 |
1054684800000 | 608.39 |
1054771200000 | 601.65 |
1054857600000 | 604.92 |
1055116800000 | 605.33 |
1055203200000 | 606.54 |
1055289600000 | 614.28 |
1055376000000 | 620.09 |
1055462400000 | 614.23 |
1055721600000 | 625.35 |
1055808000000 | 623.63 |
1055894400000 | 626.68 |
1055980800000 | 618.15 |
1056067200000 | 624.12 |
1056326400000 | 603.08 |
1056412800000 | 602.28 |
1056499200000 | 603.03 |
1056585600000 | 600.46 |
1056672000000 | 604.06 |
1056931200000 | 598.97 |
1057017600000 | 587.64 |
1057104000000 | 595.85 |
1057190400000 | 594.16 |
1057276800000 | 590.68 |
1057536000000 | 608.44 |
1057622400000 | 612.82 |
1057708800000 | 611.97 |
1057795200000 | 606.05 |
1057881600000 | 611.03 |
1058140800000 | 622.31 |
1058227200000 | 625.48 |
1058313600000 | 623.01 |
1058400000000 | 613.49 |
1058486400000 | 619.76 |
1058745600000 | 611.11 |
1058832000000 | 615.81 |
1058918400000 | 616.09 |
1059004800000 | 629.14 |
1059091200000 | 619.5 |
1059350400000 | 626.96 |
1059436800000 | 623.45 |
1059523200000 | 623.81 |
1059609600000 | 629.22 |
1059696000000 | 619 |
1059955200000 | 617.01 |
1060041600000 | 624.88 |
1060128000000 | 613.61 |
1060214400000 | 612.76 |
1060300800000 | 617.79 |
1060560000000 | 625.43 |
1060646400000 | 628.38 |
1060732800000 | 626.39 |
1060819200000 | 639.19 |
1060905600000 | 642.53 |
1061164800000 | 645.12 |
1061251200000 | 644.73 |
1061337600000 | 639.39 |
1061424000000 | 639.58 |
1061510400000 | 639.51 |
1061769600000 | 634.4 |
1061856000000 | 627.82 |
1061942400000 | 633.76 |
1062028800000 | 635.96 |
1062115200000 | 633.99 |
1062374400000 | 648.8 |
1062460800000 | 642.11 |
1062547200000 | 650.83 |
1062633600000 | 649.91 |
1062720000000 | 649.84 |
1062979200000 | 658.77 |
1063065600000 | 654.89 |
1063152000000 | 646.17 |
1063238400000 | 644.54 |
1063324800000 | 640.85 |
1063584000000 | 643.86 |
1063670400000 | 650.4 |
1063756800000 | 647.6 |
1063843200000 | 649.27 |
1063929600000 | 642.08 |
1064188800000 | 625.62 |
1064275200000 | 618.46 |
1064361600000 | 612.85 |
1064448000000 | 610.45 |
1064534400000 | 604.56 |
1064793600000 | 605.73 |
1064880000000 | 599.96 |
1064966400000 | 612.13 |
1065052800000 | 608.76 |
1065139200000 | 626.97 |
1065398400000 | 622.32 |
1065484800000 | 624.43 |
1065571200000 | 628.78 |
1065657600000 | 638.15 |
1065744000000 | 637.41 |
1066003200000 | 642.11 |
1066089600000 | 640.08 |
1066176000000 | 641.46 |
1066262400000 | 636.19 |
1066348800000 | 634.56 |
1066608000000 | 634.93 |
1066694400000 | 637.97 |
1066780800000 | 626.14 |
1066867200000 | 619.77 |
1066953600000 | 618.15 |
1067212800000 | 623.41 |
1067299200000 | 627.03 |
1067385600000 | 628.21 |
1067472000000 | 631.92 |
1067558400000 | 630.85 |
1067817600000 | 642.51 |
1067904000000 | 644.07 |
1067990400000 | 637.29 |
1068076800000 | 642.93 |
1068163200000 | 653.49 |
1068422400000 | 648.03 |
1068508800000 | 648.01 |
1068595200000 | 652.35 |
1068681600000 | 654.84 |
1068768000000 | 663.64 |
1069027200000 | 645.25 |
1069113600000 | 646.96 |
1069200000000 | 646.22 |
1069286400000 | 642.67 |
1069372800000 | 645.56 |
1069632000000 | 653.9 |
1069718400000 | 652.64 |
1069804800000 | 653.8 |
1069891200000 | 654.48 |
1069977600000 | 655.86 |
1070236800000 | 664.76 |
1070323200000 | 666.87 |
1070409600000 | 675.27 |
1070496000000 | 675.74 |
1070582400000 | 672.47 |
1070841600000 | 668.8 |
1070928000000 | 669.94 |
1071014400000 | 667.11 |
1071100800000 | 669.52 |
1071187200000 | 674.63 |
1071446400000 | 679.49 |
1071532800000 | 679.99 |
1071619200000 | 676.84 |
1071705600000 | 680.01 |
1071792000000 | 683.19 |
1072051200000 | 684.52 |
1072137600000 | 684.65 |
1072224000000 | 684.51 |
1072656000000 | 691.96 |
1072742400000 | 692.41 |
1072828800000 | 695.87 |
1073001600000 | 704.51 |
1073260800000 | 704.94 |
1073347200000 | 702.59 |
1073433600000 | 694.25 |
1073520000000 | 702.37 |
1073606400000 | 697 |
1073865600000 | 691.87 |
1073952000000 | 693.37 |
1074038400000 | 698.75 |
1074124800000 | 703.43 |
1074211200000 | 705.92 |
1074470400000 | 714.73 |
1074556800000 | 708.09 |
1074643200000 | 709.1 |
1074729600000 | 713.64 |
1074816000000 | 716.91 |
1075075200000 | 710.68 |
1075161600000 | 715.48 |
1075248000000 | 713.56 |
1075334400000 | 699.03 |
1075420800000 | 694.12 |
1075680000000 | 699.39 |
1075766400000 | 695.63 |
1075852800000 | 691.67 |
1075939200000 | 691.75 |
1076025600000 | 698.69 |
1076284800000 | 702.19 |
1076371200000 | 702.77 |
1076457600000 | 703 |
1076544000000 | 703.55 |
1076630400000 | 694.44 |
1076889600000 | 697.52 |
1076976000000 | 699.49 |
1077062400000 | 699.09 |
1077148800000 | 705.05 |
1077235200000 | 699.68 |
1077494400000 | 700.69 |
1077580800000 | 689.78 |
1077667200000 | 685.77 |
1077753600000 | 690.28 |
1077840000000 | 694.09 |
1078099200000 | 696.31 |
1078185600000 | 702.53 |
1078272000000 | 697.6 |
1078358400000 | 707.34 |
1078444800000 | 709.47 |
1078704000000 | 710.21 |
1078790400000 | 706.96 |
1078876800000 | 710.49 |
1078963200000 | 691.47 |
1079049600000 | 690.52 |
1079308800000 | 672.57 |
1079395200000 | 674.59 |
1079481600000 | 680.91 |
1079568000000 | 668.08 |
1079654400000 | 667.28 |
1079913600000 | 650.99 |
1080000000000 | 647.43 |
1080086400000 | 644.36 |
1080172800000 | 662.59 |
1080259200000 | 662.52 |
1080518400000 | 670.7 |
1080604800000 | 667.94 |
1080691200000 | 668.77 |
1080777600000 | 673.56 |
1080864000000 | 686.79 |
1081123200000 | 689.86 |
1081209600000 | 676.57 |
1081296000000 | 676.06 |
1081382400000 | 677.25 |
1081814400000 | 681.45 |
1081900800000 | 684.89 |
1081987200000 | 686.95 |
1082073600000 | 687.41 |
1082332800000 | 683.15 |
1082419200000 | 687.41 |
1082505600000 | 687.23 |
1082592000000 | 694.01 |
1082678400000 | 696.23 |
1082937600000 | 689.51 |
1083024000000 | 690.72 |
1083110400000 | 681.48 |
1083196800000 | 680.11 |
1083283200000 | 679.98 |
1083542400000 | 683.5 |
1083628800000 | 681.91 |
1083715200000 | 692.08 |
1083801600000 | 673.5 |
1083888000000 | 665.05 |
1084147200000 | 648.24 |
1084233600000 | 661.99 |
1084320000000 | 649.98 |
1084406400000 | 659.02 |
1084492800000 | 657.87 |
1084752000000 | 654.27 |
1084838400000 | 655.87 |
1084924800000 | 668.43 |
1085011200000 | 661.58 |
1085097600000 | 656.81 |
1085356800000 | 661.11 |
1085443200000 | 657.73 |
1085529600000 | 663.11 |
1085616000000 | 670.42 |
1085702400000 | 665.12 |
1085961600000 | 668.22 |
1086048000000 | 658.73 |
1086134400000 | 663.43 |
1086220800000 | 664.4 |
1086307200000 | 673.53 |
1086566400000 | 685.6 |
1086652800000 | 683.43 |
1086739200000 | 673.44 |
1086825600000 | 675.67 |
1086912000000 | 675.6 |
1087171200000 | 670.56 |
1087257600000 | 676.24 |
1087344000000 | 674.68 |
1087430400000 | 673.96 |
1087516800000 | 680.68 |
1087776000000 | 682 |
1087862400000 | 677.2 |
1087948800000 | 680.23 |
1088035200000 | 691.77 |
1088121600000 | 688.48 |
1088380800000 | 693.81 |
1088467200000 | 694.79 |
1088553600000 | 691.16 |
1088640000000 | 689.38 |
1088726400000 | 687.15 |
1088985600000 | 685.74 |
1089072000000 | 676.5 |
1089158400000 | 675.95 |
1089244800000 | 679.84 |
1089331200000 | 680.56 |
1089590400000 | 674.03 |
1089676800000 | 672.85 |
1089763200000 | 674.59 |
1089849600000 | 665.11 |
1089936000000 | 661.29 |
1090195200000 | 657.05 |
1090281600000 | 663.32 |
1090368000000 | 666.66 |
1090454400000 | 653.14 |
1090540800000 | 648.25 |
1090800000000 | 639.52 |
1090886400000 | 647.98 |
1090972800000 | 646.05 |
1091059200000 | 662.5 |
1091145600000 | 661.43 |
1091404800000 | 652.71 |
1091491200000 | 659.73 |
1091577600000 | 652.09 |
1091664000000 | 653.6 |
1091750400000 | 640.3 |
1092009600000 | 636.56 |
1092096000000 | 645.2 |
1092182400000 | 637.34 |
1092268800000 | 639.33 |
1092355200000 | 636.36 |
1092614400000 | 642.83 |
1092700800000 | 649.44 |
1092787200000 | 652 |
1092873600000 | 652.83 |
1092960000000 | 653.72 |
1093219200000 | 658.81 |
1093305600000 | 660.51 |
1093392000000 | 659.19 |
1093478400000 | 666.46 |
1093564800000 | 667.56 |
1093824000000 | 666.16 |
1093910400000 | 663.9 |
1093996800000 | 672.01 |
1094083200000 | 677.62 |
1094169600000 | 684.14 |
1094428800000 | 686.27 |
1094515200000 | 689.99 |
1094601600000 | 687.23 |
1094688000000 | 685.43 |
1094774400000 | 689.99 |
1095033600000 | 697.66 |
1095120000000 | 695.75 |
1095206400000 | 695.39 |
1095292800000 | 690.38 |
1095379200000 | 697.1 |
1095638400000 | 695.9 |
1095724800000 | 702.02 |
1095811200000 | 693.31 |
1095897600000 | 687.88 |
1095984000000 | 686.07 |
1096243200000 | 682.57 |
1096329600000 | 683.61 |
1096416000000 | 691.42 |
1096502400000 | 688.56 |
1096588800000 | 709.93 |
1096848000000 | 714.34 |
1096934400000 | 719.25 |
1097020800000 | 720.43 |
1097107200000 | 719.04 |
1097193600000 | 717.17 |
1097452800000 | 714.11 |
1097539200000 | 706.73 |
1097625600000 | 705.18 |
1097712000000 | 705.12 |
1097798400000 | 705.66 |
1098057600000 | 708.42 |
1098144000000 | 715.12 |
1098230400000 | 708.49 |
1098316800000 | 707.57 |
1098403200000 | 709.87 |
1098662400000 | 699.16 |
1098748800000 | 700.95 |
1098835200000 | 713.17 |
1098921600000 | 722 |
1099008000000 | 718.61 |
1099267200000 | 725.3 |
1099353600000 | 726.54 |
1099440000000 | 729.68 |
1099526400000 | 736.22 |
1099612800000 | 739.47 |
1099872000000 | 737.3 |
1099958400000 | 733.77 |
1100044800000 | 740.15 |
1100131200000 | 748.52 |
1100217600000 | 748.41 |
1100476800000 | 746.77 |
1100563200000 | 742.47 |
1100649600000 | 755.07 |
1100736000000 | 753.72 |
1100822400000 | 748.65 |
1101081600000 | 744.52 |
1101168000000 | 741.07 |
1101254400000 | 742.01 |
1101340800000 | 750.35 |
1101427200000 | 748.19 |
1101686400000 | 747.51 |
1101772800000 | 737.12 |
1101859200000 | 741.08 |
1101945600000 | 744.12 |
1102032000000 | 740.7 |
1102291200000 | 740.71 |
1102377600000 | 743.89 |
1102464000000 | 739.09 |
1102550400000 | 736.51 |
1102636800000 | 739.62 |
1102896000000 | 747.36 |
1102982400000 | 746.97 |
1103068800000 | 743.6 |
1103155200000 | 742.05 |
1103241600000 | 729.98 |
1103500800000 | 737.09 |
1103587200000 | 745.14 |
1103673600000 | 757.91 |
1103760000000 | 765.39 |
1103846400000 | 764.57 |
1104105600000 | 764.55 |
1104192000000 | 768.16 |
1104278400000 | 772.07 |
1104364800000 | 771.83 |
1104451200000 | 770.2 |
1104710400000 | 774.71 |
1104796800000 | 773.29 |
1104883200000 | 764.35 |
1104969600000 | 768.41 |
1105056000000 | 767.65 |
1105315200000 | 767.08 |
1105401600000 | 762.35 |
1105488000000 | 757 |
1105574400000 | 760.46 |
1105660800000 | 762.29 |
1105920000000 | 769.19 |
1106006400000 | 762.41 |
1106092800000 | 758.44 |
1106179200000 | 750.52 |
1106265600000 | 754.47 |
1106524800000 | 753.64 |
1106611200000 | 758.43 |
1106697600000 | 757.76 |
1106784000000 | 757.5 |
1106870400000 | 753.88 |
1107129600000 | 761.53 |
1107216000000 | 768.86 |
1107302400000 | 771.86 |
1107388800000 | 766.26 |
1107475200000 | 770.99 |
1107734400000 | 776.28 |
1107820800000 | 777.5 |
1107907200000 | 775.07 |
1107993600000 | 775.72 |
1108080000000 | 786.34 |
1108339200000 | 781.59 |
1108425600000 | 784.55 |
1108512000000 | 784.3 |
1108598400000 | 783.81 |
1108684800000 | 783.49 |
1108944000000 | 780.66 |
1109030400000 | 781.27 |
1109116800000 | 775.19 |
1109203200000 | 774.35 |
1109289600000 | 779.98 |
1109548800000 | 779.54 |
1109635200000 | 781.81 |
1109721600000 | 782.73 |
1109808000000 | 783.05 |
1109894400000 | 790.18 |
1110153600000 | 793.8 |
1110240000000 | 791.6 |
1110326400000 | 792.58 |
1110412800000 | 787.27 |
1110499200000 | 790.58 |
1110758400000 | 791.64 |
1110844800000 | 792.45 |
1110931200000 | 780.93 |
1111017600000 | 781.89 |
1111104000000 | 783.29 |
1111363200000 | 781.14 |
1111449600000 | 784.3 |
1111536000000 | 779.91 |
1111622400000 | 784.77 |
1112054400000 | 782.12 |
1112140800000 | 777.99 |
1112227200000 | 777.17 |
1112313600000 | 777.05 |
1112572800000 | 770.95 |
1112659200000 | 775.37 |
1112745600000 | 779.07 |
1112832000000 | 786.61 |
1112918400000 | 784.45 |
1113177600000 | 782.97 |
1113264000000 | 776.33 |
1113350400000 | 778.39 |
1113436800000 | 776.1 |
1113523200000 | 763.31 |
1113782400000 | 747.78 |
1113868800000 | 746.75 |
1113955200000 | 744.99 |
1114041600000 | 750.56 |
1114128000000 | 754.75 |
1114387200000 | 753.22 |
1114473600000 | 754.2 |
1114560000000 | 743.67 |
1114646400000 | 738.68 |
1114732800000 | 739.2 |
1114992000000 | 747.34 |
1115078400000 | 754.58 |
1115164800000 | 759.15 |
1115251200000 | 763.35 |
1115337600000 | 766.37 |
1115596800000 | 766.09 |
1115683200000 | 762.74 |
1115769600000 | 759.66 |
1115856000000 | 764.01 |
1115942400000 | 764.43 |
1116201600000 | 770.15 |
1116288000000 | 768.22 |
1116374400000 | 784.21 |
1116460800000 | 786.84 |
1116547200000 | 786.67 |
1116806400000 | 793.35 |
1116892800000 | 793.39 |
1116979200000 | 791.49 |
1117065600000 | 797.69 |
1117152000000 | 798.55 |
1117411200000 | 798.64 |
1117497600000 | 786.04 |
1117584000000 | 796.33 |
1117670400000 | 798.35 |
1117756800000 | 794.06 |
1118016000000 | 789.58 |
1118102400000 | 793.81 |
1118188800000 | 791.41 |
1118275200000 | 790.67 |
1118361600000 | 793.72 |
1118620800000 | 797.45 |
1118707200000 | 796.19 |
1118793600000 | 791.21 |
1118880000000 | 792.62 |
1118966400000 | 805.04 |
1119225600000 | 796.3 |
1119312000000 | 799.56 |
1119398400000 | 801.75 |
1119484800000 | 800.17 |
1119571200000 | 794.01 |
1119830400000 | 789.7 |
1119916800000 | 795.7 |
1120003200000 | 804.68 |
1120089600000 | 813.45 |
1120176000000 | 820.99 |
1120435200000 | 823.27 |
1120521600000 | 824.76 |
1120608000000 | 828.68 |
1120694400000 | 824.22 |
1120780800000 | 839.55 |
1121040000000 | 845.61 |
1121126400000 | 843.54 |
1121212800000 | 851.3 |
1121299200000 | 853.44 |
1121385600000 | 852.9 |
1121644800000 | 855.13 |
1121731200000 | 866.56 |
1121817600000 | 869.53 |
1121904000000 | 867.8 |
1121990400000 | 866.77 |
1122249600000 | 864.49 |
1122336000000 | 863.78 |
1122422400000 | 866.6 |
1122508800000 | 870.89 |
1122595200000 | 869.5 |
1122854400000 | 867.84 |
1122940800000 | 875.72 |
1123027200000 | 877.31 |
1123113600000 | 873.23 |
1123200000000 | 865.1 |
1123459200000 | 863.93 |
1123545600000 | 874.01 |
1123632000000 | 881.1 |
1123718400000 | 875.22 |
1123804800000 | 866.76 |
1124064000000 | 863.25 |
1124150400000 | 855.26 |
1124236800000 | 851.13 |
1124323200000 | 845.68 |
1124409600000 | 856.08 |
1124668800000 | 857.68 |
1124755200000 | 849.47 |
1124841600000 | 851.99 |
1124928000000 | 843.36 |
1125014400000 | 834.92 |
1125273600000 | 837.49 |
1125360000000 | 839.17 |
1125446400000 | 847.5 |
1125532800000 | 849.49 |
1125619200000 | 847.33 |
1125878400000 | 851.61 |
1125964800000 | 859.51 |
1126051200000 | 860.71 |
1126137600000 | 856.74 |
1126224000000 | 861.61 |
1126483200000 | 858.79 |
1126569600000 | 850.72 |
1126656000000 | 853.9 |
1126742400000 | 858.66 |
1126828800000 | 865.49 |
1127088000000 | 857.81 |
1127174400000 | 864.72 |
1127260800000 | 852.17 |
1127347200000 | 853.36 |
1127433600000 | 859.27 |
1127692800000 | 876.01 |
1127779200000 | 873.83 |
1127865600000 | 887.84 |
1127952000000 | 883.84 |
1128038400000 | 887.27 |
1128297600000 | 889.13 |
1128384000000 | 891.65 |
1128470400000 | 881.26 |
1128556800000 | 879.26 |
1128643200000 | 882.04 |
1128902400000 | 882.87 |
1128988800000 | 883.74 |
1129075200000 | 876.34 |
1129161600000 | 863.48 |
1129248000000 | 869.47 |
1129507200000 | 874.91 |
1129593600000 | 864.62 |
1129680000000 | 847.56 |
1129766400000 | 844.16 |
1129852800000 | 841.13 |
1130112000000 | 851.97 |
1130198400000 | 848.12 |
1130284800000 | 854.1 |
1130371200000 | 838.88 |
1130457600000 | 840.2 |
1130716800000 | 853.85 |
1130803200000 | 857.4 |
1130889600000 | 858.37 |
1130976000000 | 864.05 |
1131062400000 | 861.53 |
1131321600000 | 865.84 |
1131408000000 | 864.41 |
1131494400000 | 860.38 |
1131580800000 | 859.37 |
1131667200000 | 871.31 |
1131926400000 | 873.55 |
1132012800000 | 874.65 |
1132099200000 | 877.11 |
1132185600000 | 882.36 |
1132272000000 | 890.29 |
1132531200000 | 896.15 |
1132617600000 | 898.44 |
1132704000000 | 904.36 |
1132790400000 | 900.48 |
1132876800000 | 902.22 |
1133136000000 | 901.34 |
1133222400000 | 903.17 |
1133308800000 | 894.12 |
1133395200000 | 902.52 |
1133481600000 | 905.62 |
1133740800000 | 902.07 |
1133827200000 | 907.16 |
1133913600000 | 902.8 |
1134000000000 | 903.1 |
1134086400000 | 898.22 |
1134345600000 | 902.3 |
1134432000000 | 905.83 |
1134518400000 | 908.63 |
1134604800000 | 908.78 |
1134691200000 | 917.25 |
1134950400000 | 920.06 |
1135036800000 | 915.95 |
1135123200000 | 928.93 |
1135209600000 | 934.3 |
1135296000000 | 938.96 |
1135641600000 | 942.15 |
1135728000000 | 947.1 |
1135814400000 | 944.88 |
1135900800000 | 936.19 |
1136160000000 | 943.14 |
1136246400000 | 948.17 |
1136332800000 | 955.52 |
1136419200000 | 957.51 |
1136505600000 | 957.58 |
1136764800000 | 957.3 |
1136851200000 | 949.45 |
1136937600000 | 960.23 |
1137024000000 | 955.41 |
1137110400000 | 943.16 |
1137369600000 | 952.37 |
1137456000000 | 943.13 |
1137542400000 | 933.66 |
1137628800000 | 941.13 |
1137715200000 | 928.12 |
1137974400000 | 928.92 |
1138060800000 | 925.74 |
1138147200000 | 935.29 |
1138233600000 | 950.84 |
1138320000000 | 961.79 |
1138579200000 | 957.97 |
1138665600000 | 961.37 |
1138752000000 | 966.6 |
1138838400000 | 952.75 |
1138924800000 | 956.27 |
1139184000000 | 960.85 |
1139270400000 | 963.61 |
1139356800000 | 960.73 |
1139443200000 | 976.51 |
1139529600000 | 962 |
1139788800000 | 970.93 |
1139875200000 | 977.95 |
1139961600000 | 970.4 |
1140048000000 | 981.06 |
1140134400000 | 983.99 |
1140393600000 | 983.45 |
1140480000000 | 984.19 |
1140566400000 | 993.9 |
1140652800000 | 989.94 |
1140739200000 | 992.72 |
1140998400000 | 998.18 |
1141084800000 | 979.86 |
1141171200000 | 988.03 |
1141257600000 | 984.87 |
1141344000000 | 976.65 |
1141603200000 | 981.99 |
1141689600000 | 978.38 |
1141776000000 | 976.58 |
1141862400000 | 983.44 |
1141948800000 | 997.3 |
1142208000000 | 1006.3 |
1142294400000 | 1006.85 |
1142380800000 | 1010.67 |
1142467200000 | 1014.49 |
1142553600000 | 1014.69 |
1142812800000 | 1016.23 |
1142899200000 | 1015.63 |
1142985600000 | 1020.92 |
1143072000000 | 1017.02 |
1143158400000 | 1018.97 |
1143417600000 | 1004.81 |
1143504000000 | 1003.99 |
1143590400000 | 1010.08 |
1143676800000 | 1027.71 |
1143763200000 | 1026.53 |
1144022400000 | 1032.8 |
1144108800000 | 1026.74 |
1144195200000 | 1034.71 |
1144281600000 | 1029.14 |
1144368000000 | 1015.46 |
1144627200000 | 1019.16 |
1144713600000 | 1004.51 |
1144800000000 | 997.61 |
1144886400000 | 996.89 |
1145318400000 | 996.13 |
1145404800000 | 1007.19 |
1145491200000 | 1022.47 |
1145577600000 | 1029.71 |
1145836800000 | 1025.71 |
1145923200000 | 1028.05 |
1146009600000 | 1035.77 |
1146096000000 | 1029.64 |
1146182400000 | 1019.24 |
1146441600000 | 1013.14 |
1146528000000 | 1018.23 |
1146614400000 | 1004.83 |
1146700800000 | 1013.87 |
1146787200000 | 1022.03 |
1147046400000 | 1022.22 |
1147132800000 | 1025.3 |
1147219200000 | 1023.75 |
1147305600000 | 1010.28 |
1147392000000 | 987.66 |
1147651200000 | 977.84 |
1147737600000 | 982.4 |
1147824000000 | 945.12 |
1147910400000 | 945.55 |
1147996800000 | 952.68 |
1148256000000 | 935.14 |
1148342400000 | 957.89 |
1148428800000 | 947.18 |
1148515200000 | 962.69 |
1148601600000 | 983.58 |
1148860800000 | 979.26 |
1148947200000 | 951.83 |
1149033600000 | 969.31 |
1149120000000 | 972.07 |
1149206400000 | 969.42 |
1149465600000 | 966.14 |
1149552000000 | 946.09 |
1149638400000 | 955.57 |
1149724800000 | 926.87 |
1149811200000 | 941.13 |
1150070400000 | 926.18 |
1150156800000 | 908.15 |
1150243200000 | 908.86 |
1150329600000 | 928.67 |
1150416000000 | 921.86 |
1150675200000 | 930.65 |
1150761600000 | 936.65 |
1150848000000 | 944 |
1150934400000 | 951.76 |
1151020800000 | 953.53 |
1151280000000 | 952.8 |
1151366400000 | 945.68 |
1151452800000 | 944.14 |
1151539200000 | 967.49 |
1151625600000 | 984.9 |
1151884800000 | 993.31 |
1151971200000 | 993.79 |
1152057600000 | 980.68 |
1152144000000 | 993.61 |
1152230400000 | 988.4 |
1152489600000 | 991.45 |
1152576000000 | 978.29 |
1152662400000 | 982.43 |
1152748800000 | 959.03 |
1152835200000 | 944.27 |
1153094400000 | 940.8 |
1153180800000 | 933.86 |
1153267200000 | 957.12 |
1153353600000 | 958.39 |
1153440000000 | 948.53 |
1153699200000 | 968.75 |
1153785600000 | 970.14 |
1153872000000 | 971.83 |
1153958400000 | 982.65 |
1154044800000 | 992.21 |
1154304000000 | 986.12 |
1154390400000 | 971.68 |
1154476800000 | 985.98 |
1154563200000 | 971.72 |
1154649600000 | 981.38 |
1154908800000 | 963.52 |
1154995200000 | 965.82 |
1155081600000 | 978.99 |
1155168000000 | 970.89 |
1155254400000 | 968.69 |
1155513600000 | 981.05 |
1155600000000 | 995.22 |
1155686400000 | 1004.42 |
1155772800000 | 1011.2 |
1155859200000 | 1012.82 |
1156118400000 | 1007.56 |
1156204800000 | 1007.78 |
1156291200000 | 994.66 |
1156377600000 | 1001.9 |
1156464000000 | 1000.9 |
1156723200000 | 1005.78 |
1156809600000 | 1004.86 |
1156896000000 | 1006.73 |
1156982400000 | 1003.87 |
1157068800000 | 1006.63 |
1157328000000 | 1015.24 |
1157414400000 | 1011.79 |
1157500800000 | 1004.73 |
1157587200000 | 995.2 |
1157673600000 | 997.74 |
1157932800000 | 998.87 |
1158019200000 | 1004.13 |
1158105600000 | 1008.07 |
1158192000000 | 1002.73 |
1158278400000 | 1005.63 |
1158537600000 | 1008.4 |
1158624000000 | 996.99 |
1158710400000 | 1011.76 |
1158796800000 | 1013.2 |
1158883200000 | 1005.05 |
1159142400000 | 1004.23 |
1159228800000 | 1014.69 |
1159315200000 | 1027.19 |
1159401600000 | 1033.21 |
1159488000000 | 1035.84 |
1159747200000 | 1030.94 |
1159833600000 | 1024.87 |
1159920000000 | 1032.62 |
1160006400000 | 1043.34 |
1160092800000 | 1039.06 |
1160352000000 | 1042.55 |
1160438400000 | 1048.62 |
1160524800000 | 1050.71 |
1160611200000 | 1058.3 |
1160697600000 | 1055.19 |
1160956800000 | 1054.85 |
1161043200000 | 1038.09 |
1161129600000 | 1048.15 |
1161216000000 | 1048.99 |
1161302400000 | 1049.86 |
1161561600000 | 1056.48 |
1161648000000 | 1054.86 |
1161734400000 | 1056.83 |
1161820800000 | 1060 |
1161907200000 | 1056.66 |
1162166400000 | 1049.64 |
1162252800000 | 1050.79 |
1162339200000 | 1054.5 |
1162425600000 | 1043.6 |
1162512000000 | 1046.46 |
1162771200000 | 1064 |
1162857600000 | 1071.59 |
1162944000000 | 1071.51 |
1163030400000 | 1076.58 |
1163116800000 | 1073.06 |
1163376000000 | 1080.08 |
1163462400000 | 1084.65 |
1163548800000 | 1094.63 |
1163635200000 | 1093.76 |
1163721600000 | 1085.63 |
1163980800000 | 1087.76 |
1164067200000 | 1087.52 |
1164153600000 | 1087.88 |
1164240000000 | 1086.15 |
1164326400000 | 1078.62 |
1164585600000 | 1059.68 |
1164672000000 | 1055.25 |
1164758400000 | 1067.04 |
1164844800000 | 1056.28 |
1164931200000 | 1040.78 |
1165190400000 | 1049.1 |
1165276800000 | 1063.85 |
1165363200000 | 1063.61 |
1165449600000 | 1069.55 |
1165536000000 | 1070.18 |
1165795200000 | 1077.69 |
1165881600000 | 1074.72 |
1165968000000 | 1081.95 |
1166054400000 | 1086.64 |
1166140800000 | 1091.59 |
1166400000000 | 1090.42 |
1166486400000 | 1081.72 |
1166572800000 | 1086.08 |
1166659200000 | 1084.87 |
1166745600000 | 1074.92 |
1167177600000 | 1091.36 |
1167264000000 | 1089.11 |
1167350400000 | 1091.31 |
1167696000000 | 1106.97 |
1167782400000 | 1113.2 |
1167868800000 | 1105.9 |
1167955200000 | 1094.63 |
1168214400000 | 1090.36 |
1168300800000 | 1088.01 |
1168387200000 | 1076.62 |
1168473600000 | 1088.09 |
1168560000000 | 1083.67 |
1168819200000 | 1083.56 |
1168905600000 | 1081.55 |
1168992000000 | 1071.57 |
1169078400000 | 1068.73 |
1169164800000 | 1076.4 |
1169424000000 | 1068.04 |
1169510400000 | 1068.58 |
1169596800000 | 1086.73 |
1169683200000 | 1081.68 |
1169769600000 | 1075.54 |
1170028800000 | 1083.59 |
1170115200000 | 1090.82 |
1170201600000 | 1091.9 |
1170288000000 | 1095.83 |
1170374400000 | 1097.44 |
1170633600000 | 1097.71 |
1170720000000 | 1096.59 |
1170806400000 | 1106 |
1170892800000 | 1107.95 |
1170979200000 | 1115.81 |
1171238400000 | 1104.29 |
1171324800000 | 1117.99 |
1171411200000 | 1124.6 |
1171497600000 | 1127.63 |
1171584000000 | 1125.54 |
1171843200000 | 1133.47 |
1171929600000 | 1124.89 |
1172016000000 | 1120.84 |
1172102400000 | 1121.05 |
1172188800000 | 1121.41 |
1172448000000 | 1128.52 |
1172534400000 | 1102.91 |
1172620800000 | 1084.75 |
1172707200000 | 1067.4 |
1172793600000 | 1070.09 |
1173052800000 | 1065.98 |
1173139200000 | 1074.89 |
1173225600000 | 1078.39 |
1173312000000 | 1093.2 |
1173398400000 | 1093.54 |
1173657600000 | 1094.57 |
1173744000000 | 1080.74 |
1173830400000 | 1052.16 |
1173916800000 | 1073.71 |
1174003200000 | 1075.01 |
1174262400000 | 1091.6 |
1174348800000 | 1090.51 |
1174435200000 | 1090.5 |
1174521600000 | 1115.21 |
1174608000000 | 1118.48 |
1174867200000 | 1104.8 |
1174953600000 | 1110.97 |
1175040000000 | 1105.8 |
1175126400000 | 1118.22 |
1175212800000 | 1117.92 |
1175472000000 | 1116.07 |
1175558400000 | 1130.6 |
1175644800000 | 1135.74 |
1175731200000 | 1147.4 |
1176163200000 | 1155.96 |
1176249600000 | 1149.76 |
1176336000000 | 1150.88 |
1176422400000 | 1160.32 |
1176681600000 | 1175.83 |
1176768000000 | 1170.12 |
1176854400000 | 1164.28 |
1176940800000 | 1163.79 |
1177027200000 | 1182.66 |
1177286400000 | 1178.46 |
1177372800000 | 1173.18 |
1177459200000 | 1184.57 |
1177545600000 | 1192.43 |
1177632000000 | 1183.77 |
1177891200000 | 1187.77 |
1177977600000 | 1183.77 |
1178064000000 | 1195.81 |
1178150400000 | 1198.71 |
1178236800000 | 1206.75 |
1178496000000 | 1207.01 |
1178582400000 | 1193.85 |
1178668800000 | 1195.62 |
1178755200000 | 1192.07 |
1178841600000 | 1201.81 |
1179100800000 | 1201.91 |
1179187200000 | 1213.07 |
1179273600000 | 1206.72 |
1179360000000 | 1206.89 |
1179446400000 | 1223.12 |
1179705600000 | 1224.48 |
1179792000000 | 1222.81 |
1179878400000 | 1224.46 |
1179964800000 | 1210.39 |
1180051200000 | 1217.55 |
1180310400000 | 1220.81 |
1180396800000 | 1225.49 |
1180483200000 | 1223.18 |
1180569600000 | 1235.58 |
1180656000000 | 1243.67 |
1180915200000 | 1236.89 |
1181001600000 | 1232.82 |
1181088000000 | 1210.13 |
1181174400000 | 1200.62 |
1181260800000 | 1198.37 |
1181520000000 | 1207.82 |
1181606400000 | 1192.57 |
1181692800000 | 1196.94 |
1181779200000 | 1222.51 |
1181865600000 | 1240.58 |
1182124800000 | 1236.83 |
1182211200000 | 1233.09 |
1182297600000 | 1235.53 |
1182384000000 | 1218.93 |
1182470400000 | 1217.13 |
1182729600000 | 1216.51 |
1182816000000 | 1205.25 |
1182902400000 | 1198.41 |
1182988800000 | 1210.41 |
1183075200000 | 1220.5 |
1183334400000 | 1222.26 |
1183420800000 | 1230.76 |
1183507200000 | 1235.47 |
1183593600000 | 1227.68 |
1183680000000 | 1237.86 |
1183939200000 | 1237.59 |
1184025600000 | 1225.65 |
1184112000000 | 1217.18 |
1184198400000 | 1239.22 |
1184284800000 | 1244.03 |
1184544000000 | 1245.93 |
1184630400000 | 1236.62 |
1184716800000 | 1215.91 |
1184803200000 | 1232.53 |
1184889600000 | 1209.28 |
1185148800000 | 1216.23 |
1185235200000 | 1195.81 |
1185321600000 | 1178.59 |
1185408000000 | 1152.32 |
1185494400000 | 1153.5 |
1185753600000 | 1158.03 |
1185840000000 | 1175.51 |
1185926400000 | 1154.99 |
1186012800000 | 1166.8 |
1186099200000 | 1154.9 |
1186358400000 | 1154.49 |
1186444800000 | 1178.1 |
1186531200000 | 1196.58 |
1186617600000 | 1168.47 |
1186704000000 | 1141.4 |
1186963200000 | 1166.64 |
1187049600000 | 1153.1 |
1187136000000 | 1146.18 |
1187222400000 | 1112.86 |
1187308800000 | 1145.5 |
1187568000000 | 1147.4 |
1187654400000 | 1150.09 |
1187740800000 | 1161.86 |
1187827200000 | 1158.26 |
1187913600000 | 1165.02 |
1188172800000 | 1163.17 |
1188259200000 | 1146.68 |
1188345600000 | 1150.77 |
1188432000000 | 1163.63 |
1188518400000 | 1175.52 |
1188777600000 | 1173.48 |
1188864000000 | 1183.85 |
1188950400000 | 1159.33 |
1189036800000 | 1167.59 |
1189123200000 | 1145.76 |
1189382400000 | 1139.11 |
1189468800000 | 1158.6 |
1189555200000 | 1166.21 |
1189641600000 | 1178.28 |
1189728000000 | 1178.73 |
1189987200000 | 1175.09 |
1190073600000 | 1199.65 |
1190160000000 | 1241.11 |
1190246400000 | 1236.85 |
1190332800000 | 1234.59 |
1190592000000 | 1230.87 |
1190678400000 | 1228.22 |
1190764800000 | 1238.56 |
1190851200000 | 1242.87 |
1190937600000 | 1238.77 |
1191196800000 | 1244.98 |
1191283200000 | 1243.33 |
1191369600000 | 1243.6 |
1191456000000 | 1239.68 |
1191542400000 | 1249.83 |
1191801600000 | 1240.07 |
1191888000000 | 1248.03 |
1191974400000 | 1247.29 |
1192060800000 | 1265.68 |
1192147200000 | 1262.83 |
1192406400000 | 1251.35 |
1192492800000 | 1247.73 |
1192579200000 | 1253.54 |
1192665600000 | 1249.56 |
1192752000000 | 1244.39 |
1193011200000 | 1231.94 |
1193097600000 | 1233.95 |
1193184000000 | 1227.78 |
1193270400000 | 1248.45 |
1193356800000 | 1261.8 |
1193616000000 | 1266.87 |
1193702400000 | 1262.29 |
1193788800000 | 1267.52 |
1193875200000 | 1241.42 |
1193961600000 | 1244.12 |
1194220800000 | 1239.07 |
1194307200000 | 1245.94 |
1194393600000 | 1243.88 |
1194480000000 | 1233.04 |
1194566400000 | 1221.43 |
1194825600000 | 1231.95 |
1194912000000 | 1232.1 |
1194998400000 | 1252.21 |
1195084800000 | 1248.38 |
1195171200000 | 1244.26 |
1195430400000 | 1226.64 |
1195516800000 | 1244.36 |
1195603200000 | 1229.89 |
1195689600000 | 1232.26 |
1195776000000 | 1249.62 |
1196035200000 | 1235.96 |
1196121600000 | 1232.51 |
1196208000000 | 1251.29 |
1196294400000 | 1265.14 |
1196380800000 | 1275.08 |
1196640000000 | 1259.8 |
1196726400000 | 1263.81 |
1196812800000 | 1295.59 |
1196899200000 | 1295.24 |
1196985600000 | 1304.81 |
1197244800000 | 1305 |
1197331200000 | 1303.34 |
1197417600000 | 1303.43 |
1197504000000 | 1273.04 |
1197590400000 | 1273.79 |
1197849600000 | 1250.58 |
1197936000000 | 1250.14 |
1198022400000 | 1255.57 |
1198108800000 | 1269.64 |
1198195200000 | 1290.9 |
1198454400000 | 1299.88 |
1198713600000 | 1311.67 |
1198800000000 | 1320.99 |
1199059200000 | 1313.43 |
1199232000000 | 1312.29 |
1199318400000 | 1315.65 |
1199404800000 | 1299.25 |
1199664000000 | 1297.32 |
1199750400000 | 1301.96 |
1199836800000 | 1296.74 |
1199923200000 | 1297.24 |
1200009600000 | 1297.84 |
1200268800000 | 1309.01 |
1200355200000 | 1268.96 |
1200441600000 | 1248.77 |
1200528000000 | 1228.72 |
1200614400000 | 1216.09 |
1200873600000 | 1121.29 |
1200960000000 | 1138.08 |
1201046400000 | 1086.47 |
1201132800000 | 1155.94 |
1201219200000 | 1139.25 |
1201478400000 | 1140.89 |
1201564800000 | 1152.37 |
1201651200000 | 1146.74 |
1201737600000 | 1149.64 |
1201824000000 | 1185.64 |
1202083200000 | 1180.66 |
1202169600000 | 1128.03 |
1202256000000 | 1144.77 |
1202342400000 | 1124.97 |
1202428800000 | 1122.45 |
1202688000000 | 1114.72 |
1202774400000 | 1152.79 |
1202860800000 | 1149.06 |
1202947200000 | 1146.68 |
1203033600000 | 1133.39 |
1203292800000 | 1159.98 |
1203379200000 | 1170.68 |
1203465600000 | 1154.98 |
1203552000000 | 1160.81 |
1203638400000 | 1146.05 |
1203897600000 | 1165.73 |
1203984000000 | 1184.34 |
1204070400000 | 1192.22 |
1204156800000 | 1175.38 |
1204243200000 | 1157.28 |
1204502400000 | 1147.71 |
1204588800000 | 1127.62 |
1204675200000 | 1151.43 |
1204761600000 | 1125.82 |
1204848000000 | 1110.36 |
1205107200000 | 1100.52 |
1205193600000 | 1123.4 |
1205280000000 | 1138.72 |
1205366400000 | 1124.59 |
1205452800000 | 1116.89 |
1205712000000 | 1101.1 |
1205798400000 | 1131.51 |
1205884800000 | 1132.02 |
1205971200000 | 1110.31 |
1206403200000 | 1153.53 |
1206489600000 | 1157.86 |
1206576000000 | 1169.11 |
1206662400000 | 1174.99 |
1206921600000 | 1178.27 |
1207008000000 | 1207.1 |
1207094400000 | 1218.96 |
1207180800000 | 1205.05 |
1207267200000 | 1220.26 |
1207526400000 | 1231.65 |
1207612800000 | 1238.84 |
1207699200000 | 1229.28 |
1207785600000 | 1223.4 |
1207872000000 | 1211.15 |
1208131200000 | 1196.06 |
1208217600000 | 1212.49 |
1208304000000 | 1234.53 |
1208390400000 | 1217.13 |
1208476800000 | 1225.87 |
1208736000000 | 1238.41 |
1208822400000 | 1223.51 |
1208908800000 | 1233.42 |
1208995200000 | 1226.36 |
1209081600000 | 1226.05 |
1209340800000 | 1228.1 |
1209427200000 | 1233.06 |
1209513600000 | 1234.47 |
1209600000000 | 1228.74 |
1209686400000 | 1245.35 |
1209945600000 | 1253.52 |
1210032000000 | 1245.86 |
1210118400000 | 1257.86 |
1210204800000 | 1251.42 |
1210291200000 | 1244.72 |
1210550400000 | 1244.89 |
1210636800000 | 1255.49 |
1210723200000 | 1269.91 |
1210809600000 | 1267.69 |
1210896000000 | 1274.49 |
1211155200000 | 1287.5 |
1211241600000 | 1266.67 |
1211328000000 | 1270.39 |
1211414400000 | 1256.75 |
1211500800000 | 1238.69 |
1211760000000 | 1240.67 |
1211846400000 | 1236.78 |
1211932800000 | 1236.37 |
1212019200000 | 1235.82 |
1212105600000 | 1246.71 |
1212364800000 | 1234.78 |
1212451200000 | 1233.64 |
1212537600000 | 1228.27 |
1212624000000 | 1229.23 |
1212710400000 | 1206.37 |
1212969600000 | 1202.13 |
1213056000000 | 1190.13 |
1213142400000 | 1166.17 |
1213228800000 | 1178.85 |
1213315200000 | 1180.36 |
1213574400000 | 1168.58 |
1213660800000 | 1185.9 |
1213747200000 | 1167.36 |
1213833600000 | 1150.83 |
1213920000000 | 1139.05 |
1214179200000 | 1138.57 |
1214265600000 | 1132.08 |
1214352000000 | 1150.36 |
1214438400000 | 1120.37 |
1214524800000 | 1110.42 |
1214784000000 | 1115.73 |
1214870400000 | 1095.46 |
1214956800000 | 1101.34 |
1215043200000 | 1110.07 |
1215129600000 | 1090.14 |
1215388800000 | 1114.52 |
1215475200000 | 1099.24 |
1215561600000 | 1117.64 |
1215648000000 | 1102.96 |
1215734400000 | 1076.42 |
1215993600000 | 1080.06 |
1216080000000 | 1053.39 |
1216166400000 | 1058.65 |
1216252800000 | 1084.13 |
1216339200000 | 1109.62 |
1216598400000 | 1114.67 |
1216684800000 | 1110.01 |
1216771200000 | 1120.46 |
1216857600000 | 1115.58 |
1216944000000 | 1111.68 |
1217203200000 | 1101.67 |
1217289600000 | 1101.29 |
1217376000000 | 1113.65 |
1217462400000 | 1116.08 |
1217548800000 | 1100.62 |
1217808000000 | 1099.51 |
1217894400000 | 1127.1 |
1217980800000 | 1134.3 |
1218067200000 | 1130.96 |
1218153600000 | 1125.91 |
1218412800000 | 1134.85 |
1218499200000 | 1134.85 |
1218585600000 | 1126.1 |
1218672000000 | 1123.74 |
1218758400000 | 1118.83 |
1219017600000 | 1117.76 |
1219104000000 | 1091.22 |
1219190400000 | 1100.36 |
1219276800000 | 1086.18 |
1219363200000 | 1112.84 |
1219622400000 | 1102.58 |
1219708800000 | 1107.18 |
1219795200000 | 1112.28 |
1219881600000 | 1139.32 |
1219968000000 | 1144.84 |
1220227200000 | 1149.94 |
1220313600000 | 1170.62 |
1220400000000 | 1155.55 |
1220486400000 | 1120.15 |
1220572800000 | 1084.07 |
1220832000000 | 1115.17 |
1220918400000 | 1101.77 |
1221004800000 | 1094.79 |
1221091200000 | 1080.72 |
1221177600000 | 1097.4 |
1221436800000 | 1051.48 |
1221523200000 | 1036.67 |
1221609600000 | 1006.29 |
1221696000000 | 1000.05 |
1221782400000 | 1078.64 |
1222041600000 | 1066.05 |
1222128000000 | 1052.2 |
1222214400000 | 1042.66 |
1222300800000 | 1075.15 |
1222387200000 | 1055.97 |
1222646400000 | 1013.03 |
1222732800000 | 1010.63 |
1222819200000 | 1024.02 |
1222905600000 | 996.75 |
1222992000000 | 1022.57 |
1223251200000 | 942.65 |
1223337600000 | 941.78 |
1223424000000 | 895.59 |
1223510400000 | 878.74 |
1223596800000 | 811.59 |
1223856000000 | 885.61 |
1223942400000 | 904.71 |
1224028800000 | 847.01 |
1224115200000 | 796.42 |
1224201600000 | 833.64 |
1224460800000 | 857.32 |
1224547200000 | 853.6 |
1224633600000 | 820.21 |
1224720000000 | 823.72 |
1224806400000 | 793.14 |
1225065600000 | 779.13 |
1225152000000 | 804.76 |
1225238400000 | 837.19 |
1225324800000 | 843.65 |
1225411200000 | 859 |
1225670400000 | 887.95 |
1225756800000 | 939.34 |
1225843200000 | 925.47 |
1225929600000 | 864.36 |
1226016000000 | 892.41 |
1226275200000 | 906.28 |
1226361600000 | 854.2 |
1226448000000 | 845.89 |
1226534400000 | 873.1 |
1226620800000 | 891.08 |
1226880000000 | 846.52 |
1226966400000 | 854.15 |
1227052800000 | 815.38 |
1227139200000 | 800.47 |
1227225600000 | 777.21 |
1227484800000 | 860.27 |
1227571200000 | 860.88 |
1227657600000 | 844.31 |
1227744000000 | 862.03 |
1227830400000 | 854.04 |
1228089600000 | 825.36 |
1228176000000 | 851.84 |
1228262400000 | 862.49 |
1228348800000 | 873.27 |
1228435200000 | 832.86 |
1228694400000 | 905.58 |
1228780800000 | 918.8 |
1228867200000 | 929.48 |
1228953600000 | 935.46 |
1229040000000 | 921.12 |
1229299200000 | 910.87 |
1229385600000 | 937.52 |
1229472000000 | 965.03 |
1229558400000 | 984.13 |
1229644800000 | 970.42 |
1229904000000 | 963.07 |
1229990400000 | 960.88 |
1230076800000 | 960.29 |
1230508800000 | 992.75 |
1230595200000 | 1021.63 |
1230681600000 | 1006.02 |
1230854400000 | 1036.39 |
1231113600000 | 1016.38 |
1231200000000 | 999.04 |
1231286400000 | 971.93 |
1231372800000 | 966.07 |
1231459200000 | 938.18 |
1231718400000 | 938.56 |
1231804800000 | 928.5 |
1231891200000 | 884.91 |
1231977600000 | 861.87 |
1232064000000 | 867.3 |
1232323200000 | 868.24 |
1232409600000 | 866.2 |
1232496000000 | 873.3 |
1232582400000 | 866.71 |
1232668800000 | 855.47 |
1232928000000 | 893.01 |
1233014400000 | 880.07 |
1233100800000 | 914.66 |
1233187200000 | 883.05 |
1233273600000 | 847.27 |
1233532800000 | 847.89 |
1233619200000 | 864.97 |
1233705600000 | 867.93 |
1233792000000 | 858.32 |
1233878400000 | 871.93 |
1234137600000 | 878.06 |
1234224000000 | 858.65 |
1234310400000 | 869.39 |
1234396800000 | 846.67 |
1234483200000 | 850.21 |
1234742400000 | 840.68 |
1234828800000 | 797.58 |
1234915200000 | 797.82 |
1235001600000 | 799.8 |
1235088000000 | 755.71 |
1235347200000 | 743.13 |
1235433600000 | 745.7 |
1235520000000 | 747.5 |
1235606400000 | 765.3 |
1235692800000 | 751.08 |
1235952000000 | 721.87 |
1236038400000 | 711.64 |
1236124800000 | 737.97 |
1236211200000 | 702.02 |
1236297600000 | 693.44 |
1236556800000 | 709.04 |
1236643200000 | 754.25 |
1236729600000 | 764.48 |
1236816000000 | 775.8 |
1236902400000 | 775.11 |
1237161600000 | 800.29 |
1237248000000 | 794.13 |
1237334400000 | 808.22 |
1237420800000 | 818.73 |
1237507200000 | 822.25 |
1237766400000 | 847 |
1237852800000 | 833.16 |
1237939200000 | 850.9 |
1238025600000 | 860.48 |
1238112000000 | 839.54 |
1238371200000 | 796.19 |
1238457600000 | 818.8 |
1238544000000 | 823.47 |
1238630400000 | 862.83 |
1238716800000 | 850.9 |
1238976000000 | 842.85 |
1239062400000 | 831.59 |
1239148800000 | 843.24 |
1239235200000 | 864.77 |
1239667200000 | 866.25 |
1239753600000 | 850.23 |
1239840000000 | 869.25 |
1239926400000 | 881.21 |
1240185600000 | 854.3 |
1240272000000 | 849.85 |
1240358400000 | 874.72 |
1240444800000 | 866.23 |
1240531200000 | 898.34 |
1240790400000 | 892.17 |
1240876800000 | 874.96 |
1240963200000 | 902.07 |
1241049600000 | 915.01 |
1241136000000 | 912.81 |
1241395200000 | 935.02 |
1241481600000 | 924.33 |
1241568000000 | 934.43 |
1241654400000 | 933.25 |
1241740800000 | 958.73 |
1242000000000 | 954.29 |
1242086400000 | 945.16 |
1242172800000 | 924.11 |
1242259200000 | 922.59 |
1242345600000 | 920.17 |
1242604800000 | 935.25 |
1242691200000 | 947.74 |
1242777600000 | 962.55 |
1242864000000 | 933.28 |
1242950400000 | 942.95 |
1243209600000 | 945.44 |
1243296000000 | 952.36 |
1243382400000 | 948.31 |
1243468800000 | 943.04 |
1243555200000 | 947.27 |
1243814400000 | 962.68 |
1243900800000 | 964.31 |
1243987200000 | 947.83 |
1244073600000 | 959.78 |
1244160000000 | 965.31 |
1244419200000 | 943.3 |
1244505600000 | 940.51 |
1244592000000 | 944.01 |
1244678400000 | 947.31 |
1244764800000 | 940.73 |
1245024000000 | 907.79 |
1245110400000 | 903.85 |
1245196800000 | 894.73 |
1245283200000 | 909.34 |
1245369600000 | 909.7 |
1245628800000 | 881.88 |
1245715200000 | 892.44 |
1245801600000 | 908.76 |
1245888000000 | 905.41 |
1245974400000 | 899.14 |
1246233600000 | 914.59 |
1246320000000 | 903.36 |
1246406400000 | 928.07 |
1246492800000 | 896.68 |
1246579200000 | 899.57 |
1246838400000 | 890.13 |
1246924800000 | 887.1 |
1247011200000 | 874.69 |
1247097600000 | 880.68 |
1247184000000 | 867.87 |
1247443200000 | 897.99 |
1247529600000 | 898.26 |
1247616000000 | 929.73 |
1247702400000 | 933.88 |
1247788800000 | 943.77 |
1248048000000 | 954.04 |
1248134400000 | 963.18 |
1248220800000 | 966.51 |
1248307200000 | 985.48 |
1248393600000 | 987.85 |
1248652800000 | 991.6 |
1248739200000 | 979.39 |
1248825600000 | 985.14 |
1248912000000 | 1000.83 |
1248998400000 | 997.49 |
1249257600000 | 1007.8 |
1249344000000 | 1006.56 |
1249430400000 | 991.75 |
1249516800000 | 1007.15 |
1249603200000 | 1020.16 |
1249862400000 | 1020.94 |
1249948800000 | 1005.36 |
1250035200000 | 1022.35 |
1250121600000 | 1031.3 |
1250208000000 | 1017.14 |
1250467200000 | 994.04 |
1250553600000 | 993.34 |
1250640000000 | 1000.17 |
1250726400000 | 1017.73 |
1250812800000 | 1052.47 |
1251072000000 | 1072.76 |
1251158400000 | 1084.72 |
1251244800000 | 1083.32 |
1251331200000 | 1081.27 |
1251417600000 | 1094.12 |
1251676800000 | 1082.14 |
1251763200000 | 1060.17 |
1251849600000 | 1049.03 |
1251936000000 | 1043.32 |
1252022400000 | 1057.94 |
1252281600000 | 1079.37 |
1252368000000 | 1081.16 |
1252454400000 | 1099.47 |
1252540800000 | 1090.03 |
1252627200000 | 1096.92 |
1252886400000 | 1103.36 |
1252972800000 | 1118.6 |
1253059200000 | 1136.03 |
1253145600000 | 1143.28 |
1253232000000 | 1155.51 |
1253491200000 | 1153.12 |
1253577600000 | 1153.83 |
1253664000000 | 1151.86 |
1253750400000 | 1151.37 |
1253836800000 | 1156.48 |
1254096000000 | 1183.65 |
1254182400000 | 1169.9 |
1254268800000 | 1163.62 |
1254355200000 | 1134.38 |
1254441600000 | 1124.29 |
1254700800000 | 1134.78 |
1254787200000 | 1175.67 |
1254873600000 | 1166.33 |
1254960000000 | 1173.65 |
1255046400000 | 1183.26 |
1255305600000 | 1211.96 |
1255392000000 | 1193.84 |
1255478400000 | 1221.89 |
1255564800000 | 1196.64 |
1255651200000 | 1168.1 |
1255910400000 | 1192.15 |
1255996800000 | 1178.9 |
1256083200000 | 1175.56 |
1256169600000 | 1165.75 |
1256256000000 | 1176.69 |
1256515200000 | 1149.12 |
1256601600000 | 1140.91 |
1256688000000 | 1111.17 |
1256774400000 | 1121.31 |
1256860800000 | 1089.29 |
1257120000000 | 1108.77 |
1257206400000 | 1077.2 |
1257292800000 | 1096.9 |
1257379200000 | 1111.22 |
1257465600000 | 1109.75 |
1257724800000 | 1136.79 |
1257811200000 | 1133.82 |
1257897600000 | 1156.79 |
1257984000000 | 1149.4 |
1258070400000 | 1145.18 |
1258329600000 | 1162.56 |
1258416000000 | 1142.7 |
1258502400000 | 1155.93 |
1258588800000 | 1137.9 |
1258675200000 | 1133.52 |
1258934400000 | 1163.28 |
1259020800000 | 1154.82 |
1259107200000 | 1165.99 |
1259193600000 | 1132.74 |
1259280000000 | 1144.95 |
1259539200000 | 1139.34 |
1259625600000 | 1160.73 |
1259712000000 | 1159.65 |
1259798400000 | 1165.32 |
1259884800000 | 1166.8 |
1260144000000 | 1163.92 |
1260230400000 | 1146.65 |
1260316800000 | 1140.74 |
1260403200000 | 1149.86 |
1260489600000 | 1147.93 |
1260748800000 | 1157.55 |
1260835200000 | 1152.18 |
1260921600000 | 1159.54 |
1261008000000 | 1146.38 |
1261094400000 | 1135.92 |
1261353600000 | 1161.45 |
1261440000000 | 1172.58 |
1261526400000 | 1182.94 |
1261612800000 | 1187.89 |
1261958400000 | 1195.62 |
1262044800000 | 1203.7 |
1262131200000 | 1181.61 |
1262217600000 | 1174.75 |
1262563200000 | 1205.44 |
1262649600000 | 1207.98 |
1262736000000 | 1207.02 |
1262822400000 | 1205.62 |
1262908800000 | 1207.89 |
1263168000000 | 1207.52 |
1263254400000 | 1192.23 |
1263340800000 | 1184.86 |
1263427200000 | 1182.82 |
1263513600000 | 1159.2 |
1263772800000 | 1161.46 |
1263859200000 | 1161.12 |
1263945600000 | 1127.18 |
1264032000000 | 1109.56 |
1264118400000 | 1108.54 |
1264377600000 | 1093.5 |
1264464000000 | 1097.74 |
1264550400000 | 1078.96 |
1264636800000 | 1056.95 |
1264723200000 | 1075.05 |
1264982400000 | 1090.13 |
1265068800000 | 1104.32 |
1265155200000 | 1093.85 |
1265241600000 | 1055.78 |
1265328000000 | 1027.1 |
1265587200000 | 1042.35 |
1265673600000 | 1048.97 |
1265760000000 | 1059.91 |
1265846400000 | 1043.65 |
1265932800000 | 1039.55 |
1266192000000 | 1041.26 |
1266278400000 | 1062.35 |
1266364800000 | 1071.57 |
1266451200000 | 1081.15 |
1266537600000 | 1093.85 |
1266796800000 | 1088.73 |
1266883200000 | 1071.56 |
1266969600000 | 1076.15 |
1267056000000 | 1063.23 |
1267142400000 | 1092.74 |
1267401600000 | 1117.52 |
1267488000000 | 1134.92 |
1267574400000 | 1145.89 |
1267660800000 | 1137.22 |
1267747200000 | 1158.45 |
1268006400000 | 1165.43 |
1268092800000 | 1166.46 |
1268179200000 | 1186.62 |
1268265600000 | 1176.14 |
1268352000000 | 1173.89 |
1268611200000 | 1164.12 |
1268697600000 | 1175.86 |
1268784000000 | 1176.57 |
1268870400000 | 1161.57 |
1268956800000 | 1166.68 |
1269216000000 | 1159.78 |
1269302400000 | 1168.1 |
1269388800000 | 1161.43 |
1269475200000 | 1181 |
1269561600000 | 1181.35 |
1269820800000 | 1184.75 |
1269907200000 | 1167.62 |
1269993600000 | 1168.88 |
1270080000000 | 1179.5 |
1270512000000 | 1176.64 |
1270598400000 | 1167.12 |
1270684800000 | 1152.27 |
1270771200000 | 1171.94 |
1271030400000 | 1187.01 |
1271116800000 | 1179.41 |
1271203200000 | 1185.62 |
1271289600000 | 1179.21 |
1271376000000 | 1156.54 |
1271635200000 | 1157.1 |
1271721600000 | 1169.97 |
1271808000000 | 1146.19 |
1271894400000 | 1120.19 |
1271980800000 | 1136.58 |
1272240000000 | 1136.44 |
1272326400000 | 1102.7 |
1272412800000 | 1084.12 |
1272499200000 | 1098.43 |
1272585600000 | 1097.5 |
1272844800000 | 1095.86 |
1272931200000 | 1052.71 |
1273017600000 | 1028.42 |
1273104000000 | 1002.23 |
1273190400000 | 977.22 |
1273449600000 | 1072.28 |
1273536000000 | 1059.06 |
1273622400000 | 1072.89 |
1273708800000 | 1076.25 |
1273795200000 | 1022.85 |
1274054400000 | 1024.78 |
1274140800000 | 1051.99 |
1274227200000 | 1024.27 |
1274313600000 | 1011.11 |
1274400000000 | 1021.72 |
1274659200000 | 1005.45 |
1274745600000 | 972.28 |
1274832000000 | 980.87 |
1274918400000 | 1017.66 |
1275004800000 | 1022.76 |
1275264000000 | 1011.32 |
1275350400000 | 999.69 |
1275436800000 | 999.77 |
1275523200000 | 1008.81 |
1275609600000 | 968.65 |
1275868800000 | 955.39 |
1275955200000 | 957.96 |
1276041600000 | 969.72 |
1276128000000 | 988.74 |
1276214400000 | 1006.61 |
1276473600000 | 1024.45 |
1276560000000 | 1037.74 |
1276646400000 | 1037.72 |
1276732800000 | 1048.03 |
1276819200000 | 1052.95 |
1277078400000 | 1064.13 |
1277164800000 | 1049.04 |
1277251200000 | 1022.42 |
1277337600000 | 1001.57 |
1277424000000 | 992.94 |
1277683200000 | 1002.42 |
1277769600000 | 951.46 |
1277856000000 | 969.58 |
1277942400000 | 955.12 |
1278028800000 | 963.03 |
1278288000000 | 957.19 |
1278374400000 | 986.13 |
1278460800000 | 1007.43 |
1278547200000 | 1026.6 |
1278633600000 | 1031.93 |
1278892800000 | 1032.38 |
1278979200000 | 1052.67 |
1279065600000 | 1051.5 |
1279152000000 | 1043.6 |
1279238400000 | 1028.09 |
1279497600000 | 1033.99 |
1279584000000 | 1022.53 |
1279670400000 | 1024.01 |
1279756800000 | 1057.05 |
1279843200000 | 1041.76 |
1280102400000 | 1055.81 |
1280188800000 | 1064.3 |
1280275200000 | 1061.09 |
1280361600000 | 1062.31 |
1280448000000 | 1050.2 |
1280707200000 | 1078.57 |
1280793600000 | 1076.44 |
1280880000000 | 1077.54 |
1280966400000 | 1079.31 |
1281052800000 | 1065.54 |
1281312000000 | 1081.23 |
1281398400000 | 1072.69 |
1281484800000 | 1033.99 |
1281571200000 | 1033.54 |
1281657600000 | 1022.01 |
1281916800000 | 1019.07 |
1282003200000 | 1042.15 |
1282089600000 | 1036.51 |
1282176000000 | 1014.54 |
1282262400000 | 996.76 |
1282521600000 | 1000.97 |
1282608000000 | 988.97 |
1282694400000 | 976.09 |
1282780800000 | 982.3 |
1282867200000 | 996.41 |
1283126400000 | 989.44 |
1283212800000 | 1000.51 |
1283299200000 | 1038.56 |
1283385600000 | 1043.24 |
1283472000000 | 1055.34 |
1283731200000 | 1061.42 |
1283817600000 | 1046.01 |
1283904000000 | 1045.15 |
1283990400000 | 1056.49 |
1284076800000 | 1060.97 |
1284336000000 | 1078.92 |
1284422400000 | 1083.87 |
1284508800000 | 1074.17 |
1284595200000 | 1076.07 |
1284681600000 | 1061.27 |
1284940800000 | 1086.88 |
1285027200000 | 1090.12 |
1285113600000 | 1088.11 |
1285200000000 | 1072.4 |
1285286400000 | 1098.63 |
1285545600000 | 1090.32 |
1285632000000 | 1097.77 |
1285718400000 | 1093.82 |
1285804800000 | 1099 |
1285891200000 | 1096.92 |
1286150400000 | 1076.95 |
1286236800000 | 1106.89 |
1286323200000 | 1121.78 |
1286409600000 | 1125.01 |
1286496000000 | 1124.49 |
1286755200000 | 1125.25 |
1286841600000 | 1123.27 |
1286928000000 | 1156.17 |
1287014400000 | 1151.75 |
1287100800000 | 1148.86 |
1287360000000 | 1157.01 |
1287446400000 | 1149.54 |
1287532800000 | 1160.69 |
1287619200000 | 1182.6 |
1287705600000 | 1179.89 |
1287964800000 | 1179.5 |
1288051200000 | 1153.47 |
1288137600000 | 1141.36 |
1288224000000 | 1146.49 |
1288310400000 | 1142.71 |
1288569600000 | 1134.43 |
1288656000000 | 1158.02 |
1288742400000 | 1139.82 |
1288828800000 | 1164.2 |
1288915200000 | 1150.37 |
1289174400000 | 1142.98 |
1289260800000 | 1154.82 |
1289347200000 | 1126.76 |
1289433600000 | 1109.79 |
1289520000000 | 1110.79 |
1289779200000 | 1117.98 |
1289865600000 | 1099.3 |
1289952000000 | 1105.88 |
1290038400000 | 1126.61 |
1290124800000 | 1130.68 |
1290384000000 | 1113.77 |
1290470400000 | 1076.01 |
1290556800000 | 1086.34 |
1290643200000 | 1088.92 |
1290729600000 | 1075.32 |
1290988800000 | 1044.46 |
1291075200000 | 1028.55 |
1291161600000 | 1059.97 |
1291248000000 | 1093.22 |
1291334400000 | 1100.03 |
1291593600000 | 1089.52 |
1291680000000 | 1098.06 |
1291766400000 | 1096.62 |
1291852800000 | 1105.22 |
1291939200000 | 1103.83 |
1292198400000 | 1119.53 |
1292284800000 | 1126.85 |
1292371200000 | 1126.22 |
1292457600000 | 1118.41 |
1292544000000 | 1114.02 |
1292803200000 | 1114.57 |
1292889600000 | 1133.88 |
1292976000000 | 1133.71 |
1293062400000 | 1128.57 |
1293148800000 | 1128.81 |
1293408000000 | 1121.99 |
1293494400000 | 1120.14 |
1293580800000 | 1123.81 |
1293667200000 | 1125.02 |
1293753600000 | 1111.41 |
1294012800000 | 1139.31 |
1294099200000 | 1128.02 |
1294185600000 | 1118.74 |
1294272000000 | 1109.25 |
1294358400000 | 1087.48 |
1294617600000 | 1065.95 |
1294704000000 | 1079.29 |
1294790400000 | 1112.87 |
1294876800000 | 1139.53 |
1294963200000 | 1141.81 |
1295222400000 | 1130.48 |
1295308800000 | 1147.21 |
1295395200000 | 1147.55 |
1295481600000 | 1152.17 |
1295568000000 | 1173.3 |
1295827200000 | 1183.66 |
1295913600000 | 1188.26 |
1296000000000 | 1191.04 |
1296086400000 | 1199.16 |
1296172800000 | 1182.82 |
1296432000000 | 1177.11 |
1296518400000 | 1195.31 |
1296604800000 | 1196.45 |
1296691200000 | 1177.48 |
1296777600000 | 1180.23 |
1297036800000 | 1186.22 |
1297123200000 | 1203.26 |
1297209600000 | 1200.87 |
1297296000000 | 1191.82 |
1297382400000 | 1192.86 |
1297641600000 | 1182.91 |
1297728000000 | 1180.09 |
1297814400000 | 1201.54 |
1297900800000 | 1199.72 |
1297987200000 | 1202.16 |
1298246400000 | 1182.46 |
1298332800000 | 1175.99 |
1298419200000 | 1166.31 |
1298505600000 | 1175.56 |
1298592000000 | 1189.18 |
1298851200000 | 1191.65 |
1298937600000 | 1178.13 |
1299024000000 | 1171.71 |
1299110400000 | 1184.13 |
1299196800000 | 1181.42 |
1299456000000 | 1178.81 |
1299542400000 | 1180.05 |
1299628800000 | 1173.88 |
1299715200000 | 1165.7 |
1299801600000 | 1160.9 |
1300060800000 | 1147.53 |
1300147200000 | 1127.73 |
1300233600000 | 1100.77 |
1300320000000 | 1127.24 |
1300406400000 | 1136.35 |
1300665600000 | 1161.43 |
1300752000000 | 1153.27 |
1300838400000 | 1160.76 |
1300924800000 | 1190.94 |
1301011200000 | 1192.45 |
1301270400000 | 1196.17 |
1301356800000 | 1194.26 |
1301443200000 | 1200.34 |
1301529600000 | 1200.42 |
1301616000000 | 1218.43 |
1301875200000 | 1215.23 |
1301961600000 | 1200.77 |
1302048000000 | 1218.05 |
1302134400000 | 1210.51 |
1302220800000 | 1225.97 |
1302480000000 | 1220.99 |
1302566400000 | 1218.41 |
1302652800000 | 1224.5 |
1302739200000 | 1203.4 |
1302825600000 | 1204.63 |
1303084800000 | 1165.89 |
1303171200000 | 1170.38 |
1303257600000 | 1206.2 |
1303344000000 | 1207.19 |
1303776000000 | 1228.57 |
1303862400000 | 1234.29 |
1303948800000 | 1251.69 |
1304035200000 | 1254.66 |
1304294400000 | 1258.92 |
1304380800000 | 1267.4 |
1304467200000 | 1248.19 |
1304553600000 | 1227.67 |
1304640000000 | 1233.7 |
1304899200000 | 1202.88 |
1304985600000 | 1222.9 |
1305072000000 | 1211.74 |
1305158400000 | 1206.83 |
1305244800000 | 1204.9 |
1305504000000 | 1202.11 |
1305590400000 | 1184.75 |
1305676800000 | 1203.97 |
1305763200000 | 1212.39 |
1305849600000 | 1188.46 |
1306108800000 | 1162.32 |
1306195200000 | 1167.65 |
1306281600000 | 1164.98 |
1306368000000 | 1155.54 |
1306454400000 | 1169.08 |
1306713600000 | 1168.25 |
1306800000000 | 1197.69 |
1306886400000 | 1191.54 |
1306972800000 | 1178.61 |
1307059200000 | 1189.6 |
1307318400000 | 1183.95 |
1307404800000 | 1186.81 |
1307491200000 | 1176.81 |
1307577600000 | 1180.1 |
1307664000000 | 1160.03 |
1307923200000 | 1156.74 |
1308009600000 | 1178.68 |
1308096000000 | 1152.5 |
1308182400000 | 1149.51 |
1308268800000 | 1176.7 |
1308528000000 | 1165.06 |
1308614400000 | 1192.8 |
1308700800000 | 1200.86 |
1308787200000 | 1161.28 |
1308873600000 | 1157.18 |
1309132800000 | 1167.48 |
1309219200000 | 1185.67 |
1309305600000 | 1209.19 |
1309392000000 | 1235.56 |
1309478400000 | 1246.71 |
1309737600000 | 1245.36 |
1309824000000 | 1230.53 |
1309910400000 | 1218.8 |
1309996800000 | 1229.09 |
1310083200000 | 1191.57 |
1310342400000 | 1146.9 |
1310428800000 | 1138.41 |
1310515200000 | 1149.85 |
1310601600000 | 1138.37 |
1310688000000 | 1127.58 |
1310947200000 | 1104.41 |
1311033600000 | 1122.13 |
1311120000000 | 1144.8 |
1311206400000 | 1172.49 |
1311292800000 | 1174.49 |
1311552000000 | 1161.56 |
1311638400000 | 1164.75 |
1311724800000 | 1140.55 |
1311811200000 | 1134.12 |
1311897600000 | 1124.37 |
1312156800000 | 1090.33 |
1312243200000 | 1068.75 |
1312329600000 | 1047.18 |
1312416000000 | 1007.08 |
1312502400000 | 990.36 |
1312761600000 | 957.49 |
1312848000000 | 968.34 |
1312934400000 | 911.12 |
1313020800000 | 938.32 |
1313107200000 | 970.4 |
1313366400000 | 985.63 |
1313452800000 | 980.97 |
1313539200000 | 979.3 |
1313625600000 | 923.89 |
1313712000000 | 904.6 |
1313971200000 | 919.62 |
1314057600000 | 924.29 |
1314144000000 | 947.22 |
1314230400000 | 941.88 |
1314316800000 | 933.57 |
1314576000000 | 955.52 |
1314662400000 | 956.26 |
1314748800000 | 980.31 |
1314835200000 | 979.21 |
1314921600000 | 937.69 |
1315180800000 | 890.2 |
1315267200000 | 879.33 |
1315353600000 | 912.74 |
1315440000000 | 908.75 |
1315526400000 | 862.32 |
1315785600000 | 828.21 |
1315872000000 | 850.4 |
1315958400000 | 872.43 |
1316044800000 | 910.43 |
1316131200000 | 908.38 |
1316390400000 | 881.12 |
1316476800000 | 901.5 |
1316563200000 | 889.16 |
1316649600000 | 846.16 |
1316736000000 | 856.99 |
1316995200000 | 871.97 |
1317081600000 | 920.42 |
1317168000000 | 913.5 |
1317254400000 | 930.28 |
1317340800000 | 907.1 |
1317600000000 | 886.14 |
1317686400000 | 870.85 |
1317772800000 | 908.69 |
1317859200000 | 946.89 |
1317945600000 | 947.32 |
1318204800000 | 977.17 |
1318291200000 | 977.09 |
1318377600000 | 1002.51 |
1318464000000 | 982.11 |
1318550400000 | 998.83 |
1318809600000 | 976.99 |
1318896000000 | 976.06 |
1318982400000 | 982.35 |
1319068800000 | 959.48 |
1319155200000 | 985.04 |
1319414400000 | 996.9 |
1319500800000 | 986.9 |
1319587200000 | 980.72 |
1319673600000 | 1054.92 |
1319760000000 | 1045.63 |
1320019200000 | 996.78 |
1320105600000 | 937.34 |
1320192000000 | 957.76 |
1320278400000 | 978 |
1320364800000 | 951.48 |
1320624000000 | 946.35 |
1320710400000 | 958.25 |
1320796800000 | 929.07 |
1320883200000 | 936.26 |
1320969600000 | 963.8 |
1321228800000 | 952.12 |
1321315200000 | 935.1 |
1321401600000 | 943.15 |
1321488000000 | 931.43 |
1321574400000 | 929.75 |
1321833600000 | 904.15 |
1321920000000 | 894.9 |
1322006400000 | 876.2 |
1322092800000 | 872.11 |
1322179200000 | 878.56 |
1322438400000 | 926.59 |
1322524800000 | 926.82 |
1322611200000 | 968.74 |
1322697600000 | 965.26 |
1322784000000 | 977.79 |
1323043200000 | 986.66 |
1323129600000 | 981.89 |
1323216000000 | 972.94 |
1323302400000 | 946.4 |
1323388800000 | 973.39 |
1323648000000 | 932.8 |
1323734400000 | 925.08 |
1323820800000 | 900.45 |
1323907200000 | 907.67 |
1323993600000 | 899.1 |
1324252800000 | 897.89 |
1324339200000 | 919.03 |
1324425600000 | 909.09 |
1324512000000 | 920.64 |
1324598400000 | 928.45 |
1324944000000 | 928.71 |
1325030400000 | 917.69 |
1325116800000 | 935.31 |
1325203200000 | 940.93 |
1325462400000 | 962.71 |
1325548800000 | 970.58 |
1325635200000 | 945.36 |
1325721600000 | 931 |
1325808000000 | 922.67 |
1326067200000 | 917.22 |
1326153600000 | 942.89 |
1326240000000 | 940.95 |
1326326400000 | 953.95 |
1326412800000 | 943.19 |
1326672000000 | 951.16 |
1326758400000 | 968.56 |
1326844800000 | 968.81 |
1326931200000 | 988.53 |
1327017600000 | 983.82 |
1327276800000 | 995.05 |
1327363200000 | 986.73 |
1327449600000 | 983.62 |
1327536000000 | 1006.35 |
1327622400000 | 996.87 |
1327881600000 | 981.5 |
1327968000000 | 978.45 |
1328054400000 | 1003.61 |
1328140800000 | 1007.09 |
1328227200000 | 1019.49 |
1328486400000 | 1013.42 |
1328572800000 | 1023.67 |
1328659200000 | 1027.6 |
1328745600000 | 1033.79 |
1328832000000 | 1013.78 |
1329091200000 | 1017.64 |
1329177600000 | 1017.77 |
1329264000000 | 1013.64 |
1329350400000 | 1006.42 |
1329436800000 | 1024.19 |
1329696000000 | 1040.92 |
1329782400000 | 1040.47 |
1329868800000 | 1039.41 |
1329955200000 | 1038.33 |
1330041600000 | 1046.09 |
1330300800000 | 1037.51 |
1330387200000 | 1042.66 |
1330473600000 | 1027.06 |
1330560000000 | 1039.51 |
1330646400000 | 1035.26 |
1330905600000 | 1029.93 |
1330992000000 | 994.25 |
1331078400000 | 1003.89 |
1331164800000 | 1030.37 |
1331251200000 | 1027.14 |
1331510400000 | 1033.56 |
1331596800000 | 1040.14 |
1331683200000 | 1044.19 |
1331769600000 | 1056.64 |
1331856000000 | 1058.85 |
1332115200000 | 1062.28 |
1332201600000 | 1050.02 |
1332288000000 | 1044.51 |
1332374400000 | 1032.22 |
1332460800000 | 1031.93 |
1332720000000 | 1038.08 |
1332806400000 | 1029.74 |
1332892800000 | 1022.99 |
1332979200000 | 1000.37 |
1333065600000 | 1009.11 |
1333324800000 | 1015.3 |
1333411200000 | 1003.81 |
1333497600000 | 968.68 |
1333584000000 | 966.24 |
1334016000000 | 938.58 |
1334102400000 | 945.34 |
1334188800000 | 950.77 |
1334275200000 | 925.05 |
1334534400000 | 930.38 |
1334620800000 | 957.64 |
1334707200000 | 934.42 |
1334793600000 | 916.69 |
1334880000000 | 930.17 |
1335139200000 | 898.86 |
1335225600000 | 916.98 |
1335312000000 | 933.94 |
1335398400000 | 932.83 |
1335484800000 | 942.24 |
1335744000000 | 927.92 |
1335830400000 | 928.31 |
1335916800000 | 918.14 |
1336003200000 | 916.97 |
1336089600000 | 904.8 |
1336348800000 | 913.52 |
1336435200000 | 893.96 |
1336521600000 | 887.88 |
1336608000000 | 898.72 |
1336694400000 | 905.13 |
1336953600000 | 876.44 |
1337040000000 | 866.35 |
1337126400000 | 869.37 |
1337212800000 | 862.29 |
1337299200000 | 864.93 |
1337558400000 | 872.39 |
1337644800000 | 889.27 |
1337731200000 | 858.17 |
1337817600000 | 869.6 |
1337904000000 | 870.86 |
1338163200000 | 863.3 |
1338249600000 | 869.47 |
1338336000000 | 850.66 |
1338422400000 | 857.7 |
1338508800000 | 840.74 |
1338768000000 | 851.48 |
1338854400000 | 853.31 |
1338940800000 | 871.29 |
1339027200000 | 871.42 |
1339113600000 | 875.09 |
1339372800000 | 870.72 |
1339459200000 | 867.25 |
1339545600000 | 873.47 |
1339632000000 | 879.12 |
1339718400000 | 888.95 |
1339977600000 | 875.92 |
1340064000000 | 897.53 |
1340150400000 | 901.79 |
1340236800000 | 896.5 |
1340323200000 | 892.08 |
1340582400000 | 865.31 |
1340668800000 | 861.44 |
1340755200000 | 878.22 |
1340841600000 | 875.47 |
1340928000000 | 927.76 |
1341187200000 | 930.78 |
1341273600000 | 944.65 |
1341360000000 | 940.91 |
1341446400000 | 923.47 |
1341532800000 | 898.97 |
1341792000000 | 894.45 |
1341878400000 | 898.75 |
1341964800000 | 896.29 |
1342051200000 | 893.26 |
1342137600000 | 902.8 |
1342396800000 | 895.49 |
1342483200000 | 895.81 |
1342569600000 | 910.13 |
1342656000000 | 911.89 |
1342742400000 | 883.66 |
1343001600000 | 863.89 |
1343088000000 | 849.78 |
1343174400000 | 858.4 |
1343260800000 | 895.02 |
1343347200000 | 919.17 |
1343606400000 | 926.41 |
1343692800000 | 927.59 |
1343779200000 | 934.03 |
1343865600000 | 899.97 |
1343952000000 | 952.37 |
1344211200000 | 967.79 |
1344297600000 | 982.62 |
1344384000000 | 974.18 |
1344470400000 | 973.86 |
1344556800000 | 965.26 |
1344816000000 | 964.51 |
1344902400000 | 969.8 |
1344988800000 | 965.34 |
1345075200000 | 979.21 |
1345161600000 | 984.06 |
1345420800000 | 983.84 |
1345507200000 | 999.52 |
1345593600000 | 982.3 |
1345680000000 | 976.75 |
1345766400000 | 978.05 |
1346025600000 | 990.07 |
1346112000000 | 984.19 |
1346198400000 | 978.04 |
1346284800000 | 964.48 |
1346371200000 | 983.25 |
1346630400000 | 989.92 |
1346716800000 | 978.17 |
1346803200000 | 981.71 |
1346889600000 | 1016.29 |
1346976000000 | 1030.09 |
1347235200000 | 1025.94 |
1347321600000 | 1039.18 |
1347408000000 | 1043.06 |
1347494400000 | 1034.74 |
1347580800000 | 1066.77 |
1347840000000 | 1059.95 |
1347926400000 | 1041.93 |
1348012800000 | 1049.97 |
1348099200000 | 1036.91 |
1348185600000 | 1046.22 |
1348444800000 | 1038.1199 |
1348531200000 | 1043.27 |
1348617600000 | 1011.99 |
1348704000000 | 1013.89 |
1348790400000 | 995.87 |
1349049600000 | 1017.31 |
1349136000000 | 1018.3 |
1349222400000 | 1019.37 |
1349308800000 | 1018.96 |
1349395200000 | 1040.1099 |
1349654400000 | 1029.18 |
1349740800000 | 1015.31 |
1349827200000 | 1007.92 |
1349913600000 | 1022.48 |
1350000000000 | 1014.02 |
1350259200000 | 1020.48 |
1350345600000 | 1050.02 |
1350432000000 | 1063.77 |
1350518400000 | 1065.44 |
1350604800000 | 1054.42 |
1350864000000 | 1052.32 |
1350950400000 | 1027.8 |
1351036800000 | 1027.66 |
1351123200000 | 1016.92 |
1351209600000 | 1022.62 |
1351468800000 | 1018.13 |
1351555200000 | 1035.45 |
1351641600000 | 1027.04 |
1351728000000 | 1035.82 |
1351814400000 | 1040.45 |
1352073600000 | 1027.64 |
1352160000000 | 1036.07 |
1352246400000 | 1009.12 |
1352332800000 | 1007.99 |
1352419200000 | 1010.68 |
1352678400000 | 1011.08 |
1352764800000 | 1017.63 |
1352851200000 | 1013.51 |
1352937600000 | 1012.43 |
1353024000000 | 993.18 |
1353283200000 | 1025.39 |
1353369600000 | 1030.28 |
1353456000000 | 1034.41 |
1353542400000 | 1045.27 |
1353628800000 | 1056.07 |
1353888000000 | 1049.82 |
1353974400000 | 1047.22 |
1354060800000 | 1049.79 |
1354147200000 | 1066.47 |
1354233600000 | 1066.77 |
1354492800000 | 1070.44 |
1354579200000 | 1074.47 |
1354665600000 | 1074.4 |
1354752000000 | 1073.18 |
1354838400000 | 1071.48 |
1355097600000 | 1065.56 |
1355184000000 | 1081.15 |
1355270400000 | 1086.3599 |
1355356800000 | 1087.8699 |
1355443200000 | 1091.89 |
1355702400000 | 1090.81 |
1355788800000 | 1098.25 |
1355875200000 | 1105.27 |
1355961600000 | 1105.49 |
1356048000000 | 1102.69 |
1356307200000 | 1107.38 |
1356566400000 | 1114.31 |
1356652800000 | 1098.57 |
1356912000000 | 1092.47 |
1357084800000 | 1126.31 |
1357171200000 | 1119.08 |
1357257600000 | 1126.6099 |
1357516800000 | 1122.25 |
1357603200000 | 1120.95 |
1357689600000 | 1127.18 |
1357776000000 | 1136.16 |
1357862400000 | 1150.23 |
1358121600000 | 1155.09 |
1358208000000 | 1147.18 |
1358294400000 | 1149.93 |
1358380800000 | 1164.22 |
1358467200000 | 1162.09 |
1358726400000 | 1173.65 |
1358812800000 | 1164.3699 |
1358899200000 | 1162.15 |
1358985600000 | 1182.82 |
1359072000000 | 1199.35 |
1359331200000 | 1205.82 |
1359417600000 | 1206.16 |
1359504000000 | 1203.46 |
1359590400000 | 1186.33 |
1359676800000 | 1208.55 |
1359936000000 | 1159.38 |
1360022400000 | 1173.53 |
1360108800000 | 1160.77 |
1360195200000 | 1135.9 |
1360281600000 | 1139.54 |
1360540800000 | 1148.65 |
1360627200000 | 1167.74 |
1360713600000 | 1177.54 |
1360800000000 | 1161.18 |
1360886400000 | 1153.34 |
1361145600000 | 1157.24 |
1361232000000 | 1180.74 |
1361318400000 | 1182.95 |
1361404800000 | 1146.6099 |
1361491200000 | 1162.69 |
1361750400000 | 1189.2 |
1361836800000 | 1138.68 |
1361923200000 | 1160.02 |
1362009600000 | 1163.03 |
1362096000000 | 1160.64 |
1362355200000 | 1159.56 |
1362441600000 | 1185.28 |
1362528000000 | 1186.88 |
1362614400000 | 1199.75 |
1362700800000 | 1217.01 |
1362960000000 | 1217.88 |
1363046400000 | 1216.6199 |
1363132800000 | 1203.58 |
1363219200000 | 1213.9 |
1363305600000 | 1207.18 |
1363564800000 | 1190.98 |
1363651200000 | 1169.1 |
1363737600000 | 1189.85 |
1363824000000 | 1173.02 |
1363910400000 | 1173.9 |
1364169600000 | 1153.8 |
1364256000000 | 1150.32 |
1364342400000 | 1133.94 |
1364428800000 | 1138.96 |
1364860800000 | 1167.3 |
1364947200000 | 1149.8 |
1365033600000 | 1139.32 |
1365120000000 | 1125.6 |
1365379200000 | 1132.53 |
1365465600000 | 1137.56 |
1365552000000 | 1166.84 |
1365638400000 | 1172.55 |
1365724800000 | 1155.14 |
1365984000000 | 1154.41 |
1366070400000 | 1153.14 |
1366156800000 | 1125.1199 |
1366243200000 | 1125.15 |
1366329600000 | 1137.1099 |
1366588800000 | 1137.74 |
1366675200000 | 1168.52 |
1366761600000 | 1185.43 |
1366848000000 | 1174.74 |
1366934400000 | 1165.84 |
1367193600000 | 1190.03 |
1367280000000 | 1189.78 |
1367366400000 | 1191.5 |
1367452800000 | 1188.6199 |
1367539200000 | 1208.35 |
1367798400000 | 1201.55 |
1367884800000 | 1218.04 |
1367971200000 | 1227.42 |
1368057600000 | 1223.92 |
1368144000000 | 1229.15 |
1368403200000 | 1227.57 |
1368489600000 | 1243.14 |
1368576000000 | 1241.27 |
1368662400000 | 1239.17 |
1368748800000 | 1246.21 |
1369008000000 | 1251.97 |
1369094400000 | 1260.02 |
1369180800000 | 1274.63 |
1369267200000 | 1249.18 |
1369353600000 | 1240.66 |
1369612800000 | 1258.42 |
1369699200000 | 1274.21 |
1369785600000 | 1256.4 |
1369872000000 | 1262.4 |
1369958400000 | 1244.76 |
1370217600000 | 1230.51 |
1370304000000 | 1238.28 |
1370390400000 | 1211.68 |
1370476800000 | 1196.66 |
1370563200000 | 1219.43 |
1370822400000 | 1215.9 |
1370908800000 | 1201.41 |
1370995200000 | 1193.15 |
1371081600000 | 1188.06 |
1371168000000 | 1194.49 |
1371427200000 | 1208.34 |
1371513600000 | 1219.71 |
1371600000000 | 1209.09 |
1371686400000 | 1159.98 |
1371772800000 | 1145.6199 |
1372032000000 | 1126.19 |
1372118400000 | 1138.05 |
1372204800000 | 1163.21 |
1372291200000 | 1181.1199 |
1372377600000 | 1175.8699 |
1372636800000 | 1183.89 |
1372723200000 | 1179.17 |
1372809600000 | 1152.8 |
1372896000000 | 1196.55 |
1372982400000 | 1180.82 |
1373241600000 | 1204.23 |
1373328000000 | 1211.53 |
1373414400000 | 1207.41 |
1373500800000 | 1220.54 |
1373587200000 | 1218.66 |
1373846400000 | 1225.84 |
1373932800000 | 1223.1199 |
1374019200000 | 1222.3699 |
1374105600000 | 1236.54 |
1374192000000 | 1235.28 |
1374451200000 | 1235.73 |
1374537600000 | 1237.1099 |
1374624000000 | 1252.99 |
1374710400000 | 1250.95 |
1374796800000 | 1249.76 |
1375056000000 | 1250.38 |
1375142400000 | 1265.56 |
1375228800000 | 1280.55 |
1375315200000 | 1294.91 |
1375401600000 | 1291.24 |
1375660800000 | 1281.46 |
1375747200000 | 1275.25 |
1375833600000 | 1267.2 |
1375920000000 | 1280.58 |
1376006400000 | 1283.51 |
1376265600000 | 1282.63 |
1376352000000 | 1285.22 |
1376438400000 | 1286.41 |
1376524800000 | 1276.17 |
1376611200000 | 1287.63 |
1376870400000 | 1270.77 |
1376956800000 | 1261.33 |
1377043200000 | 1249.92 |
1377129600000 | 1273.23 |
1377216000000 | 1283.33 |
1377475200000 | 1279.75 |
1377561600000 | 1251.88 |
1377648000000 | 1244.31 |
1377734400000 | 1244 |
1377820800000 | 1225.6099 |
1378080000000 | 1242.03 |
1378166400000 | 1232.31 |
1378252800000 | 1230.65 |
1378339200000 | 1233.43 |
1378425600000 | 1247.01 |
1378684800000 | 1246.3599 |
1378771200000 | 1271.29 |
1378857600000 | 1272.58 |
1378944000000 | 1271.74 |
1379030400000 | 1265.95 |
1379289600000 | 1281.47 |
1379376000000 | 1282.13 |
1379462400000 | 1284.56 |
1379548800000 | 1307.94 |
1379635200000 | 1305.78 |
1379894400000 | 1293.32 |
1379980800000 | 1305.6099 |
1380067200000 | 1302.16 |
1380153600000 | 1303 |
1380240000000 | 1297.59 |
1380499200000 | 1280.15 |
1380585600000 | 1295.93 |
1380672000000 | 1293.68 |
1380758400000 | 1294.26 |
1380844800000 | 1311.14 |
1381104000000 | 1305.91 |
1381190400000 | 1297.42 |
1381276800000 | 1304.5 |
1381363200000 | 1332.29 |
1381449600000 | 1339.04 |
1381708800000 | 1337.26 |
1381795200000 | 1344.88 |
1381881600000 | 1353.13 |
1381968000000 | 1349.68 |
1382054400000 | 1359.72 |
1382313600000 | 1358.1099 |
1382400000000 | 1370.95 |
1382486400000 | 1362.79 |
1382572800000 | 1374.81 |
1382659200000 | 1371.82 |
1382918400000 | 1368.35 |
1383004800000 | 1385.99 |
1383091200000 | 1380.02 |
1383177600000 | 1375.49 |
1383264000000 | 1369.94 |
1383523200000 | 1373.72 |
1383609600000 | 1350.97 |
1383696000000 | 1363.84 |
1383782400000 | 1346.15 |
1383868800000 | 1343.54 |
1384128000000 | 1359.38 |
1384214400000 | 1358.14 |
1384300800000 | 1343.92 |
1384387200000 | 1355.22 |
1384473600000 | 1358.13 |
1384732800000 | 1373.3 |
1384819200000 | 1359.79 |
1384905600000 | 1347.16 |
1384992000000 | 1347.54 |
1385078400000 | 1355.77 |
1385337600000 | 1364.1099 |
1385424000000 | 1362.7 |
1385510400000 | 1364.99 |
1385596800000 | 1366.26 |
1385683200000 | 1362.48 |
1385942400000 | 1353.67 |
1386028800000 | 1324.92 |
1386115200000 | 1317.9 |
1386201600000 | 1312.27 |
1386288000000 | 1324.66 |
1386547200000 | 1329.26 |
1386633600000 | 1318.54 |
1386720000000 | 1319.16 |
1386806400000 | 1310.34 |
1386892800000 | 1309.27 |
1387152000000 | 1336.3699 |
1387238400000 | 1322.1099 |
1387324800000 | 1327.91 |
1387411200000 | 1345.88 |
1387497600000 | 1355.06 |
1387756800000 | 1368.35 |
1387843200000 | 1363.59 |
1388102400000 | 1381.91 |
1388361600000 | 1378.27 |
1388448000000 | 1375.4 |
1388620800000 | 1351.91 |
1388707200000 | 1353.65 |
1388966400000 | 1356.64 |
1389052800000 | 1372.47 |
1389139200000 | 1365.89 |
1389225600000 | 1355.94 |
1389312000000 | 1368.97 |
1389571200000 | 1379.48 |
1389657600000 | 1379.77 |
1389744000000 | 1402.55 |
1389830400000 | 1395.68 |
1389916800000 | 1384.39 |
1390176000000 | 1386.58 |
1390262400000 | 1381 |
1390348800000 | 1372.24 |
1390435200000 | 1365.07 |
1390521600000 | 1336.95 |
1390780800000 | 1324.05 |
1390867200000 | 1332.8 |
1390953600000 | 1323.3 |
1391040000000 | 1326.8699 |
1391126400000 | 1318.38 |
1391385600000 | 1307.8 |
1391472000000 | 1309.44 |
1391558400000 | 1311.1 |
1391644800000 | 1337.28 |
1391731200000 | 1345.8599 |
1391990400000 | 1345.64 |
1392076800000 | 1361.31 |
1392163200000 | 1352.03 |
1392249600000 | 1356.92 |
1392336000000 | 1360.42 |
1392595200000 | 1363.52 |
1392681600000 | 1368.94 |
1392768000000 | 1369.34 |
1392854400000 | 1370.02 |
1392940800000 | 1375.44 |
1393200000000 | 1389.57 |
1393286400000 | 1385.93 |
1393372800000 | 1378.92 |
1393459200000 | 1371.8599 |
1393545600000 | 1383.91 |
1393804800000 | 1341.65 |
1393891200000 | 1378.32 |
1393977600000 | 1373.38 |
1394064000000 | 1388.3699 |
1394150400000 | 1368.53 |
1394409600000 | 1376.41 |
1394496000000 | 1375.39 |
1394582400000 | 1368.98 |
1394668800000 | 1344.8599 |
1394755200000 | 1341.9 |
1395014400000 | 1360.58 |
1395100800000 | 1376.13 |
1395187200000 | 1372.46 |
1395273600000 | 1375.33 |
1395360000000 | 1379.8699 |
1395619200000 | 1361.93 |
1395705600000 | 1379.46 |
1395792000000 | 1390.22 |
1395878400000 | 1383.1099 |
1395964800000 | 1399.51 |
1396224000000 | 1395.59 |
1396310400000 | 1410.76 |
1396396800000 | 1408.7 |
1396483200000 | 1415.95 |
1396569600000 | 1423.68 |
1396828800000 | 1407.3599 |
1396915200000 | 1397.42 |
1397001600000 | 1402.73 |
1397088000000 | 1394.56 |
1397174400000 | 1383.57 |
1397433600000 | 1383.64 |
1397520000000 | 1367.1 |
1397606400000 | 1381.33 |
1397692800000 | 1390.47 |
1398124800000 | 1404.66 |
1398211200000 | 1401.39 |
1398297600000 | 1404.8699 |
1398384000000 | 1387.65 |
1398643200000 | 1396.8 |
1398729600000 | 1410.2 |
1398816000000 | 1409.17 |
1398902400000 | 1408.52 |
1398988800000 | 1404.29 |
1399248000000 | 1406.18 |
1399334400000 | 1391.81 |
1399420800000 | 1399.35 |
1399507200000 | 1415.92 |
1399593600000 | 1405.53 |
1399852800000 | 1415.9 |
1399939200000 | 1415.76 |
1400025600000 | 1421.91 |
1400112000000 | 1400.07 |
1400198400000 | 1402.48 |
1400457600000 | 1405.32 |
1400544000000 | 1399.68 |
1400630400000 | 1404.19 |
1400716800000 | 1405.95 |
1400803200000 | 1412.35 |
1401062400000 | 1430.48 |
1401148800000 | 1432.59 |
1401235200000 | 1440.3699 |
1401321600000 | 1441.04 |
1401408000000 | 1439.25 |
1401667200000 | 1439.92 |
1401753600000 | 1439.75 |
1401840000000 | 1437.22 |
1401926400000 | 1446.22 |
1402012800000 | 1461.06 |
1402272000000 | 1460.52 |
1402358400000 | 1461.94 |
1402444800000 | 1447.75 |
1402531200000 | 1443.04 |
1402617600000 | 1429.95 |
1402876800000 | 1422.93 |
1402963200000 | 1427.66 |
1403049600000 | 1434.9 |
1403136000000 | 1447.14 |
1403222400000 | 1438.83 |
1403481600000 | 1433.47 |
1403568000000 | 1437.8599 |
1403654400000 | 1427.63 |
1403740800000 | 1412.6099 |
1403827200000 | 1414.69 |
1404086400000 | 1413.27 |
1404172800000 | 1422.15 |
1404259200000 | 1414.09 |
1404345600000 | 1428.5 |
1404432000000 | 1417.6199 |
1404691200000 | 1402.8699 |
1404777600000 | 1385.18 |
1404864000000 | 1394.38 |
1404950400000 | 1370.03 |
1405036800000 | 1373.45 |
1405296000000 | 1389.82 |
1405382400000 | 1367.03 |
1405468800000 | 1384.85 |
1405555200000 | 1367.5 |
1405641600000 | 1371.56 |
1405900800000 | 1361 |
1405987200000 | 1378.74 |
1406073600000 | 1381.3 |
1406160000000 | 1399.22 |
1406246400000 | 1375.8 |
1406505600000 | 1372.84 |
1406592000000 | 1382.63 |
1406678400000 | 1373.57 |
1406764800000 | 1352.08 |
1406851200000 | 1341.68 |
1407110400000 | 1339.84 |
1407196800000 | 1333.1099 |
1407283200000 | 1325.6199 |
1407369600000 | 1308.09 |
1407456000000 | 1315.1 |
1407715200000 | 1330.99 |
1407801600000 | 1316.46 |
1407888000000 | 1341.6199 |
1407974400000 | 1343.16 |
1408060800000 | 1332.67 |
1408320000000 | 1345.08 |
1408406400000 | 1356.8699 |
1408492800000 | 1348.13 |
1408579200000 | 1369.84 |
1408665600000 | 1355.1099 |
1408924800000 | 1379.89 |
1409011200000 | 1394.92 |
1409097600000 | 1393.05 |
1409184000000 | 1377.28 |
1409270400000 | 1378.32 |
1409529600000 | 1375.1099 |
1409616000000 | 1384.8699 |
1409702400000 | 1407.92 |
1409788800000 | 1419.47 |
1409875200000 | 1424.43 |
1410134400000 | 1433.96 |
1410220800000 | 1425.33 |
1410307200000 | 1421.4 |
1410393600000 | 1413.8 |
1410480000000 | 1412.72 |
1410739200000 | 1410.8 |
1410825600000 | 1408.3 |
1410912000000 | 1407.81 |
1410998400000 | 1412.8 |
1411084800000 | 1411.3699 |
1411344000000 | 1402.1199 |
1411430400000 | 1382.66 |
1411516800000 | 1393.21 |
1411603200000 | 1371.52 |
1411689600000 | 1380.25 |
1411948800000 | 1365.79 |
1412035200000 | 1379.13 |
1412121600000 | 1362.79 |
1412208000000 | 1338.01 |
1412294400000 | 1347.55 |
1412553600000 | 1352.07 |
1412640000000 | 1327.79 |
1412726400000 | 1321.92 |
1412812800000 | 1312.96 |
1412899200000 | 1292.8599 |
1413158400000 | 1299.65 |
1413244800000 | 1310.85 |
1413331200000 | 1270.79 |
1413417600000 | 1258.82 |
1413504000000 | 1289.54 |
1413763200000 | 1274.27 |
1413849600000 | 1296.8599 |
1413936000000 | 1304.34 |
1414022400000 | 1319.51 |
1414108800000 | 1311.56 |
1414368000000 | 1298.17 |
1414454400000 | 1315.98 |
1414540800000 | 1312.19 |
1414627200000 | 1313.96 |
1414713600000 | 1339.6 |
1414972800000 | 1323.31 |
1415059200000 | 1309.34 |
1415145600000 | 1327.8599 |
1415232000000 | 1333.28 |
1415318400000 | 1319.84 |
1415577600000 | 1333.56 |
1415664000000 | 1336.02 |
1415750400000 | 1320.76 |
1415836800000 | 1332.53 |
1415923200000 | 1342.08 |
1416182400000 | 1350.24 |
1416268800000 | 1374.42 |
1416355200000 | 1375.68 |
1416441600000 | 1363.4 |
1416528000000 | 1391.6199 |
1416787200000 | 1400.1199 |
1416873600000 | 1409.53 |
1416960000000 | 1408.16 |
1417046400000 | 1417.19 |
1417132800000 | 1424.02 |
1417392000000 | 1411.77 |
1417478400000 | 1412.6199 |
1417564800000 | 1402.14 |
1417651200000 | 1391.72 |
1417737600000 | 1423.24 |
1417996800000 | 1407.35 |
1418083200000 | 1379.13 |
1418169600000 | 1372.76 |
1418256000000 | 1372.32 |
1418342400000 | 1340.72 |
1418601600000 | 1307.59 |
1418688000000 | 1336.66 |
1418774400000 | 1332.33 |
1418860800000 | 1364.77 |
1418947200000 | 1357.63 |
1419206400000 | 1364.18 |
1419292800000 | 1380.78 |
1419379200000 | 1376.35 |
1419811200000 | 1377.35 |
1419897600000 | 1351.58 |
1419984000000 | 1346.2 |
1420156800000 | 1353.17 |
1420416000000 | 1305.54 |
1420502400000 | 1302.94 |
1420588800000 | 1307.78 |
1420675200000 | 1351.55 |
1420761600000 | 1310.55 |
1421020800000 | 1327.39 |
1421107200000 | 1341.43 |
1421193600000 | 1321.02 |
1421280000000 | 1331.05 |
1421366400000 | 1344.23 |
1421625600000 | 1363.89 |
1421712000000 | 1364.03 |
1421798400000 | 1383.21 |
1421884800000 | 1387.63 |
1421971200000 | 1397.52 |
1422230400000 | 1409.03 |
1422316800000 | 1395.54 |
1422403200000 | 1386.5 |
1422489600000 | 1401.04 |
1422576000000 | 1391.18 |
1422835200000 | 1404.7 |
1422921600000 | 1428.91 |
1423008000000 | 1417.02 |
1423094400000 | 1408.56 |
1423180800000 | 1395.46 |
1423440000000 | 1375.8699 |
1423526400000 | 1387.42 |
1423612800000 | 1380.75 |
1423699200000 | 1397.78 |
1423785600000 | 1411.19 |
1424044800000 | 1407.05 |
1424131200000 | 1412.29 |
1424217600000 | 1408.49 |
1424304000000 | 1421.98 |
1424390400000 | 1426.64 |
1424649600000 | 1429.28 |
1424736000000 | 1437.71 |
1424822400000 | 1435.06 |
1424908800000 | 1437.83 |
1424995200000 | 1443.53 |
1425254400000 | 1446.1099 |
1425340800000 | 1427.05 |
1425427200000 | 1435.4 |
1425513600000 | 1447.64 |
1425600000000 | 1441.6 |
1425859200000 | 1433.39 |
1425945600000 | 1399.45 |
1426032000000 | 1427.09 |
1426118400000 | 1433.14 |
1426204800000 | 1441.02 |
1426464000000 | 1464.01 |
1426550400000 | 1459.28 |
1426636800000 | 1469.28 |
1426723200000 | 1463.27 |
1426809600000 | 1489.55 |
1427068800000 | 1496.63 |
1427155200000 | 1513.72 |
1427241600000 | 1501.05 |
1427328000000 | 1493.1099 |
1427414400000 | 1489.44 |
1427673600000 | 1508.78 |
1427760000000 | 1479.9 |
1427846400000 | 1492.46 |
1427932800000 | 1510.1 |
1428364800000 | 1524.1 |
1428451200000 | 1499.15 |
1428537600000 | 1517.55 |
1428624000000 | 1532.96 |
1428883200000 | 1531.22 |
1428969600000 | 1516.93 |
1429056000000 | 1514.97 |
1429142400000 | 1493.39 |
1429228800000 | 1466.95 |
1429488000000 | 1485.96 |
1429574400000 | 1484.54 |
1429660800000 | 1473.25 |
1429747200000 | 1472.15 |
1429833600000 | 1477.7 |
1430092800000 | 1498.99 |
1430179200000 | 1479.09 |
1430265600000 | 1449.6 |
1430352000000 | 1465.68 |
1430438400000 | 1486.18 |
1430697600000 | 1493.94 |
1430784000000 | 1455.28 |
1430870400000 | 1476.8699 |
1430956800000 | 1471.2 |
1431043200000 | 1482.93 |
1431302400000 | 1454.94 |
1431388800000 | 1438.23 |
1431475200000 | 1438.3699 |
1431561600000 | 1459.43 |
1431648000000 | 1452.03 |
1431907200000 | 1461.93 |
1431993600000 | 1481.26 |
1432080000000 | 1479.06 |
1432166400000 | 1473.6199 |
1432252800000 | 1474.17 |
1432512000000 | 1464.67 |
1432598400000 | 1445.29 |
1432684800000 | 1472.75 |
1432771200000 | 1471.14 |
1432857600000 | 1447.9 |
1433116800000 | 1446.03 |
1433203200000 | 1460.1199 |
1433289600000 | 1486.81 |
1433376000000 | 1474.32 |
1433462400000 | 1444.1 |
1433721600000 | 1437.97 |
1433808000000 | 1433.97 |
1433894400000 | 1449.63 |
1433980800000 | 1455.17 |
1434067200000 | 1433.06 |
1434326400000 | 1406.78 |
1434412800000 | 1403.77 |
1434499200000 | 1385.99 |
1434585600000 | 1401.22 |
1434672000000 | 1393.81 |
1434931200000 | 1465.79 |
1435017600000 | 1458.59 |
1435104000000 | 1453.47 |
1435190400000 | 1453.8599 |
1435276800000 | 1450.7 |
1435536000000 | 1389.91 |
1435622400000 | 1372.43 |
1435708800000 | 1404.74 |
1435795200000 | 1394.21 |
1435881600000 | 1385.98 |
1436140800000 | 1352.1 |
1436227200000 | 1322.45 |
1436313600000 | 1357.39 |
1436400000000 | 1389.71 |
1436486400000 | 1438.91 |
1436745600000 | 1441.17 |
1436832000000 | 1442.59 |
1436918400000 | 1439.41 |
1437004800000 | 1455.81 |
1437091200000 | 1442.6 |
1437350400000 | 1454.52 |
1437436800000 | 1451.16 |
1437523200000 | 1433.99 |
1437609600000 | 1455.1199 |
1437696000000 | 1441.66 |
1437955200000 | 1417.9 |
1438041600000 | 1425.7 |
1438128000000 | 1426.9 |
1438214400000 | 1419.95 |
1438300800000 | 1443.3599 |
1438560000000 | 1446.82 |
1438646400000 | 1440.41 |
1438732800000 | 1449.84 |
1438819200000 | 1462.8699 |
1438905600000 | 1457.71 |
1439164800000 | 1471.03 |
1439251200000 | 1449.48 |
1439337600000 | 1413.03 |
1439424000000 | 1422.71 |
1439510400000 | 1408.3 |
1439769600000 | 1407.2 |
1439856000000 | 1396.09 |
1439942400000 | 1373.21 |
1440028800000 | 1358.32 |
1440115200000 | 1328.82 |
1440374400000 | 1281.18 |
1440460800000 | 1325.88 |
1440547200000 | 1319.25 |
1440633600000 | 1356.3 |
1440720000000 | 1361.3 |
1440979200000 | 1349.93 |
1441065600000 | 1327.46 |
1441152000000 | 1331.31 |
1441238400000 | 1350.58 |
1441324800000 | 1320.5 |
1441584000000 | 1324.8699 |
1441670400000 | 1334.32 |
1441756800000 | 1346.27 |
1441843200000 | 1327.53 |
1441929600000 | 1323.43 |
1442188800000 | 1320.56 |
1442275200000 | 1334.41 |
1442361600000 | 1341.55 |
1442448000000 | 1344.8599 |
1442534400000 | 1305.6099 |
1442793600000 | 1305.27 |
1442880000000 | 1265.26 |
1442966400000 | 1277.88 |
1443052800000 | 1265.22 |
1443139200000 | 1299.59 |
1443398400000 | 1273.6199 |
1443484800000 | 1274.25 |
1443571200000 | 1296.46 |
1443657600000 | 1287.51 |
1443744000000 | 1299.74 |
1444003200000 | 1337.57 |
1444089600000 | 1353.13 |
1444176000000 | 1343.6099 |
1444262400000 | 1349.5 |
1444348800000 | 1368.14 |
1444608000000 | 1366.05 |
1444694400000 | 1366.22 |
1444780800000 | 1342.57 |
1444867200000 | 1354.26 |
1444953600000 | 1365.46 |
1445212800000 | 1357.38 |
1445299200000 | 1356.52 |
1445385600000 | 1364.88 |
1445472000000 | 1379.19 |
1445558400000 | 1398.4 |
1445817600000 | 1395.18 |
1445904000000 | 1385.77 |
1445990400000 | 1403.56 |
1446076800000 | 1389.55 |
1446163200000 | 1389 |
1446422400000 | 1395.6 |
1446508800000 | 1390.91 |
1446595200000 | 1379.23 |
1446681600000 | 1394.71 |
1446768000000 | 1403.69 |
1447027200000 | 1381.28 |
1447113600000 | 1377.4 |
1447200000000 | 1383.1199 |
1447286400000 | 1363.18 |
1447372800000 | 1349.6199 |
1447632000000 | 1347.77 |
1447718400000 | 1373.6199 |
1447804800000 | 1366.67 |
1447891200000 | 1377.3699 |
1447977600000 | 1376.72 |
1448236800000 | 1375.32 |
1448323200000 | 1369.81 |
1448409600000 | 1385.47 |
1448496000000 | 1397.31 |
1448582400000 | 1396.74 |
1448841600000 | 1399.55 |
1448928000000 | 1395.01 |
1449014400000 | 1396.33 |
1449100800000 | 1372.7 |
1449187200000 | 1366.21 |
1449446400000 | 1376.93 |
1449532800000 | 1361.44 |
1449619200000 | 1347.3 |
1449705600000 | 1342.28 |
1449792000000 | 1317.6099 |
1450051200000 | 1302.9 |
1450137600000 | 1338.89 |
1450224000000 | 1347.72 |
1450310400000 | 1369.8599 |
1450396800000 | 1351.28 |
1450656000000 | 1342.27 |
1450742400000 | 1354.35 |
1450828800000 | 1369.68 |
1450915200000 | 1372.1199 |
1451260800000 | 1365.63 |
1451347200000 | 1391.56 |
1451433600000 | 1377.9 |
1451520000000 | 1371.65 |
1451865600000 | 1325.81 |
1451952000000 | 1324.57 |
1452038400000 | 1315.78 |
1452124800000 | 1306.4 |
1452211200000 | 1295.94 |
1452470400000 | 1287.8699 |
1452556800000 | 1316.03 |
1452643200000 | 1315.59 |
1452729600000 | 1297.79 |
1452816000000 | 1287.88 |
1453075200000 | 1274.65 |
1453161600000 | 1308.84 |
1453248000000 | 1261.83 |
1453334400000 | 1284.65 |
1453420800000 | 1300.98 |
1453680000000 | 1298.95 |
1453766400000 | 1309.02 |
1453852800000 | 1324.43 |
1453939200000 | 1292.73 |
1454025600000 | 1325.57 |
1454284800000 | 1307.29 |
1454371200000 | 1278.04 |
1454457600000 | 1252.31 |
1454544000000 | 1270.97 |
1454630400000 | 1265.06 |
1454889600000 | 1233.3599 |
1454976000000 | 1220.1 |
1455062400000 | 1233.09 |
1455148800000 | 1202.56 |
1455235200000 | 1224.06 |
1455494400000 | 1248.21 |
1455580800000 | 1254.74 |
1455667200000 | 1286.68 |
1455753600000 | 1277.44 |
1455840000000 | 1276.31 |
1456099200000 | 1307.1099 |
1456185600000 | 1288.69 |
1456272000000 | 1274.02 |
1456358400000 | 1299.85 |
1456444800000 | 1318.3699 |
1456704000000 | 1311.54 |
1456790400000 | 1334.69 |
1456876800000 | 1328.55 |
1456963200000 | 1328.52 |
1457049600000 | 1342.96 |
1457308800000 | 1334.05 |
1457395200000 | 1333.68 |
1457481600000 | 1333.34 |
1457568000000 | 1321.75 |
1457654400000 | 1360.74 |
1457913600000 | 1369.05 |
1458000000000 | 1374.03 |
1458086400000 | 1373.73 |
1458172800000 | 1357.23 |
1458259200000 | 1359.51 |
1458518400000 | 1362.17 |
1458604800000 | 1376.8699 |
1458691200000 | 1377.31 |
1458777600000 | 1347.31 |
1459209600000 | 1346.74 |
1459296000000 | 1367.45 |
1459382400000 | 1361.79 |
1459468800000 | 1349.78 |
1459728000000 | 1348.56 |
1459814400000 | 1330.42 |
1459900800000 | 1343.33 |
1459987200000 | 1328.13 |
1460073600000 | 1348.9 |
1460332800000 | 1343.69 |
1460419200000 | 1349.03 |
1460505600000 | 1382.42 |
1460592000000 | 1396.39 |
1460678400000 | 1394.1199 |
1460937600000 | 1393.22 |
1461024000000 | 1409.39 |
1461110400000 | 1417.3599 |
1461196800000 | 1422.22 |
1461283200000 | 1404.21 |
1461542400000 | 1388.6199 |
1461628800000 | 1388.3 |
1461715200000 | 1398.3 |
1461801600000 | 1395.08 |
1461888000000 | 1362.8699 |
1462147200000 | 1373.52 |
1462233600000 | 1359.35 |
1462320000000 | 1346.54 |
1462406400000 | 1339.34 |
1462492800000 | 1348.01 |
1462752000000 | 1356.64 |
1462838400000 | 1363.14 |
1462924800000 | 1357.6 |
1463011200000 | 1341.18 |
1463097600000 | 1354.01 |
1463356800000 | 1352.23 |
1463443200000 | 1340.98 |
1463529600000 | 1328.6 |
1463616000000 | 1306.74 |
1463702400000 | 1333.38 |
1463961600000 | 1327.17 |
1464048000000 | 1343.8 |
1464134400000 | 1355.9 |
1464220800000 | 1369.7 |
1464307200000 | 1372.31 |
1464566400000 | 1377.63 |
1464652800000 | 1371.54 |
1464739200000 | 1378.88 |
1464825600000 | 1373.64 |
1464912000000 | 1371.43 |
1465171200000 | 1384.14 |
1465257600000 | 1391.68 |
1465344000000 | 1386.97 |
1465430400000 | 1373.46 |
1465516800000 | 1347.32 |
1465776000000 | 1325.77 |
1465862400000 | 1304.28 |
1465948800000 | 1315.23 |
1466035200000 | 1311.53 |
1466121600000 | 1316.8 |
1466380800000 | 1334.3699 |
1466467200000 | 1340.26 |
1466553600000 | 1345.13 |
1466640000000 | 1369.18 |
1466726400000 | 1331.51 |
1466985600000 | 1324 |
1467072000000 | 1345.54 |
1467158400000 | 1366.99 |
1467244800000 | 1399.8 |
1467331200000 | 1422.57 |
1467590400000 | 1410.79 |
1467676800000 | 1409.1199 |
1467763200000 | 1396.79 |
1467849600000 | 1400.8699 |
1467936000000 | 1422.19 |
1468195200000 | 1444.03 |
1468281600000 | 1449.64 |
1468368000000 | 1446.38 |
1468454400000 | 1453.47 |
1468540800000 | 1456.7 |
1468800000000 | 1445.96 |
1468886400000 | 1446.07 |
1468972800000 | 1458.8699 |
1469059200000 | 1453.69 |
1469145600000 | 1467.67 |
1469404800000 | 1463 |
1469491200000 | 1468.25 |
1469577600000 | 1479.8699 |
1469664000000 | 1474.93 |
1469750400000 | 1483.15 |
1470009600000 | 1478.16 |
1470096000000 | 1442.97 |
1470182400000 | 1437.19 |
1470268800000 | 1465.52 |
1470355200000 | 1485.42 |
1470614400000 | 1492.84 |
1470700800000 | 1526.7 |
1470787200000 | 1525.92 |
1470873600000 | 1548.92 |
1470960000000 | 1550.88 |
1471219200000 | 1560.99 |
1471305600000 | 1543.43 |
1471392000000 | 1521.68 |
1471478400000 | 1518.71 |
1471564800000 | 1517.13 |
1471824000000 | 1502.74 |
1471910400000 | 1514.39 |
1471996800000 | 1504.98 |
1472083200000 | 1505.6099 |
1472169600000 | 1515.44 |
1472428800000 | 1509.02 |
1472515200000 | 1520.52 |
1472601600000 | 1514.74 |
1472688000000 | 1496.3599 |
1472774400000 | 1521.8699 |
1473033600000 | 1520.3 |
1473120000000 | 1513.98 |
1473206400000 | 1534.8699 |
1473292800000 | 1538.47 |
1473379200000 | 1521.26 |
1473638400000 | 1496.91 |
1473724800000 | 1494.73 |
1473811200000 | 1490.8 |
1473897600000 | 1493.42 |
1473984000000 | 1475.98 |
1474243200000 | 1498.19 |
1474329600000 | 1507.46 |
1474416000000 | 1511.08 |
1474502400000 | 1543.96 |
1474588800000 | 1547.65 |
1474848000000 | 1523.76 |
1474934400000 | 1511.39 |
1475020800000 | 1520.55 |
1475107200000 | 1527.14 |
1475193600000 | 1532.32 |
1475452800000 | 1546.3699 |
1475539200000 | 1564.06 |
1475625600000 | 1569.81 |
1475712000000 | 1574.69 |
1475798400000 | 1588.44 |
1476057600000 | 1614.95 |
1476144000000 | 1612.01 |
1476230400000 | 1604.57 |
1476316800000 | 1589.17 |
1476403200000 | 1611.4 |
1476662400000 | 1606.53 |
1476748800000 | 1605 |
1476835200000 | 1610.08 |
1476921600000 | 1621.52 |
1477008000000 | 1620.06 |
1477267200000 | 1629.23 |
1477353600000 | 1632.21 |
1477440000000 | 1623.27 |
1477526400000 | 1634.34 |
1477612800000 | 1636.21 |
1477872000000 | 1620.52 |
1477958400000 | 1614.1199 |
1478044800000 | 1589.41 |
1478131200000 | 1564.68 |
1478217600000 | 1547.2 |
1478476800000 | 1582.72 |
1478563200000 | 1590.88 |
1478649600000 | 1588.58 |
1478736000000 | 1568.69 |
1478822400000 | 1543.95 |
1479081600000 | 1546.24 |
1479168000000 | 1562.74 |
1479254400000 | 1538.78 |
1479340800000 | 1544.82 |
1479427200000 | 1535.16 |
1479686400000 | 1527.96 |
1479772800000 | 1535.13 |
1479859200000 | 1523.78 |
1479945600000 | 1524.43 |
1480032000000 | 1536.08 |
1480291200000 | 1522.05 |
1480377600000 | 1526.59 |
1480464000000 | 1533.21 |
1480550400000 | 1507.96 |
1480636800000 | 1502.57 |
1480896000000 | 1525.23 |
1480982400000 | 1549.77 |
1481068800000 | 1587.8 |
1481155200000 | 1593.69 |
1481241600000 | 1586.5 |
1481500800000 | 1585.67 |
1481587200000 | 1607.09 |
1481673600000 | 1594.1099 |
1481760000000 | 1614.81 |
1481846400000 | 1615.09 |
1482105600000 | 1624.23 |
1482192000000 | 1630.8 |
1482278400000 | 1633.54 |
1482364800000 | 1646.96 |
1482451200000 | 1655.31 |
1482796800000 | 1656.84 |
1482883200000 | 1650.92 |
1482969600000 | 1662.63 |
1483056000000 | 1663.78 |
1483315200000 | 1672.96 |
1483401600000 | 1665.76 |
1483488000000 | 1673.89 |
1483574400000 | 1677.39 |
1483660800000 | 1689.8 |
1483920000000 | 1704.28 |
1484006400000 | 1703.94 |
1484092800000 | 1701.01 |
1484179200000 | 1698.37 |
1484265600000 | 1719.1 |
1484524800000 | 1716.48 |
1484611200000 | 1680.96 |
1484697600000 | 1691.4 |
1484784000000 | 1681.91 |
1484870400000 | 1694.88 |
1485129600000 | 1669.53 |
1485216000000 | 1672.1099 |
1485302400000 | 1679.36 |
1485388800000 | 1667.65 |
1485475200000 | 1670.78 |
1485734400000 | 1653.25 |
1485820800000 | 1645.93 |
1485907200000 | 1644.3699 |
1485993600000 | 1666.39 |
1486080000000 | 1676.97 |
1486339200000 | 1659.6099 |
1486425600000 | 1652.33 |
1486512000000 | 1642.55 |
1486598400000 | 1657.94 |
1486684800000 | 1653.93 |
1486944000000 | 1665.64 |
1487030400000 | 1666.3 |
1487116800000 | 1676.53 |
1487203200000 | 1678.89 |
1487289600000 | 1680.71 |
1487548800000 | 1675.44 |
1487635200000 | 1676.3699 |
1487721600000 | 1678.92 |
1487808000000 | 1671.69 |
1487894400000 | 1660.55 |
1488153600000 | 1673.29 |
1488240000000 | 1683.93 |
1488326400000 | 1726.18 |
1488412800000 | 1723.18 |
1488499200000 | 1741.69 |
1488758400000 | 1740.18 |
1488844800000 | 1744.71 |
1488931200000 | 1746.72 |
1489017600000 | 1764.36 |
1489104000000 | 1777.8 |
1489363200000 | 1769.89 |
1489449600000 | 1767.02 |
1489536000000 | 1761.83 |
1489622400000 | 1774.09 |
1489708800000 | 1778.85 |
1489968000000 | 1777.52 |
1490054400000 | 1766.32 |
1490140800000 | 1760.91 |
1490227200000 | 1767.68 |
1490313600000 | 1771.45 |
1490572800000 | 1769.76 |
1490659200000 | 1786.41 |
1490745600000 | 1789.81 |
1490832000000 | 1781.63 |
1490918400000 | 1783.09 |
1491177600000 | 1766.07 |
1491264000000 | 1776.93 |
1491350400000 | 1767.85 |
1491436800000 | 1772.75 |
1491523200000 | 1784.15 |
1491782400000 | 1768.32 |
1491868800000 | 1759.32 |
1491955200000 | 1753.9 |
1492041600000 | 1743.65 |
1492473600000 | 1703.55 |
1492560000000 | 1706.11 |
1492646400000 | 1719.7 |
1492732800000 | 1715.93 |
1492992000000 | 1814.22 |
1493078400000 | 1821.51 |
1493164800000 | 1806.75 |
1493251200000 | 1793.63 |
1493337600000 | 1790.68 |
1493596800000 | 1796.53 |
1493683200000 | 1807.76 |
1493769600000 | 1816.55 |
1493856000000 | 1844.71 |
1493942400000 | 1863.6 |
1494201600000 | 1849.33 |
1494288000000 | 1844.64 |
1494374400000 | 1840.66 |
1494460800000 | 1841 |
1494547200000 | 1856.58 |
1494806400000 | 1868.01 |
1494892800000 | 1889.03 |
1494979200000 | 1862.5 |
1495065600000 | 1843.75 |
1495152000000 | 1864.59 |
1495411200000 | 1871.28 |
1495497600000 | 1882.91 |
1495584000000 | 1876.12 |
1495670400000 | 1880.46 |
1495756800000 | 1895.23 |
1496016000000 | 1886.52 |
1496102400000 | 1876.82 |
1496188800000 | 1878.91 |
1496275200000 | 1885.02 |
1496361600000 | 1909.26 |
1496620800000 | 1892.72 |
1496707200000 | 1887.08 |
1496793600000 | 1874.21 |
1496880000000 | 1877.07 |
1496966400000 | 1912.84 |
1497225600000 | 1904.65 |
1497312000000 | 1904.45 |
1497398400000 | 1903.19 |
1497484800000 | 1873.75 |
1497571200000 | 1885.59 |
1497830400000 | 1906.46 |
1497916800000 | 1910.24 |
1498003200000 | 1902.53 |
1498089600000 | 1906.31 |
1498176000000 | 1895.52 |
1498435200000 | 1905.41 |
1498521600000 | 1901.49 |
1498608000000 | 1889.1 |
1498694400000 | 1856.61 |
1498780800000 | 1838.56 |
1499040000000 | 1866.61 |
1499126400000 | 1859.25 |
1499212800000 | 1856.12 |
1499299200000 | 1856.36 |
1499385600000 | 1864.69 |
1499644800000 | 1874.57 |
1499731200000 | 1875.37 |
1499817600000 | 1895.99 |
1499904000000 | 1893.66 |
1499990400000 | 1877.94 |
1500249600000 | 1878.94 |
1500336000000 | 1883.8 |
1500422400000 | 1881.96 |
1500508800000 | 1908.7 |
1500595200000 | 1885.79 |
1500854400000 | 1876.64 |
1500940800000 | 1890.46 |
1501027200000 | 1893.9 |
1501113600000 | 1896.45 |
1501200000000 | 1890.78 |
1501459200000 | 1878.45 |
1501545600000 | 1890.01 |
1501632000000 | 1889.5 |
1501718400000 | 1909.22 |
1501804800000 | 1927.14 |
1502064000000 | 1935.66 |
1502150400000 | 1940.98 |
1502236800000 | 1911.02 |
1502323200000 | 1893.25 |
1502409600000 | 1886.77 |
1502668800000 | 1908.69 |
1502755200000 | 1923.98 |
1502841600000 | 1931.48 |
1502928000000 | 1922.85 |
1503014400000 | 1919.78 |
1503273600000 | 1910.89 |
1503360000000 | 1930.79 |
1503446400000 | 1935.57 |
1503532800000 | 1936.8 |
1503619200000 | 1932.27 |
1503878400000 | 1928.37 |
1503964800000 | 1918.14 |
1504051200000 | 1913.32 |
1504137600000 | 1924.34 |
1504224000000 | 1922.25 |
1504483200000 | 1922.23 |
1504569600000 | 1908.36 |
1504656000000 | 1911.92 |
1504742400000 | 1925.02 |
1504828800000 | 1916.32 |
1505088000000 | 1936.54 |
1505174400000 | 1929.25 |
1505260800000 | 1934.63 |
1505347200000 | 1911.95 |
1505433600000 | 1886.1 |
1505692800000 | 1900 |
1505779200000 | 1907.77 |
1505865600000 | 1901.51 |
1505952000000 | 1900.23 |
1506038400000 | 1910.93 |
1506297600000 | 1899.95 |
1506384000000 | 1892.61 |
1506470400000 | 1901.58 |
1506556800000 | 1906.32 |
1506643200000 | 1933.11 |
1506902400000 | 1943.81 |
1506988800000 | 1952.72 |
1507075200000 | 1942.8 |
1507161600000 | 1966.1 |
1507248000000 | 1976.3 |
1507507200000 | 1969.88 |
1507593600000 | 1963.82 |
1507680000000 | 1977.81 |
1507766400000 | 1980.76 |
1507852800000 | 1957.77 |
1508112000000 | 1956.28 |
1508198400000 | 1965.91 |
1508284800000 | 1976.66 |
1508371200000 | 1974.98 |
1508457600000 | 1967.71 |
1508716800000 | 1963.05 |
1508803200000 | 1977.05 |
1508889600000 | 1954.9 |
1508976000000 | 1974.24 |
1509062400000 | 1970.36 |
1509321600000 | 1971.03 |
1509408000000 | 1968.52 |
1509494400000 | 1979.06 |
1509580800000 | 2013.21 |
1509667200000 | 2004.15 |
1509926400000 | 1986.3 |
1510012800000 | 1969.63 |
1510099200000 | 1974.99 |
1510185600000 | 1956.09 |
1510272000000 | 1937.05 |
1510531200000 | 1943.06 |
1510617600000 | 1948.16 |
1510704000000 | 1943.3 |
1510790400000 | 1944.28 |
1510876800000 | 1935.36 |
1511136000000 | 1928.6 |
1511222400000 | 1939.39 |
1511308800000 | 1932.43 |
1511395200000 | 1944.86 |
1511481600000 | 1956.74 |
1511740800000 | 1946.79 |
1511827200000 | 1965.1 |
1511913600000 | 1939.43 |
1512000000000 | 1922.3 |
1512086400000 | 1896.79 |
1512345600000 | 1922.08 |
1512432000000 | 1919.9 |
1512518400000 | 1918.43 |
1512604800000 | 1920.07 |
1512691200000 | 1929.58 |
1512950400000 | 1934.26 |
1513036800000 | 1939.37 |
1513123200000 | 1928.14 |
1513209600000 | 1908.42 |
1513296000000 | 1924.34 |
1513555200000 | 1946.79 |
1513641600000 | 1939.93 |
1513728000000 | 1927.62 |
1513814400000 | 1941.28 |
1513900800000 | 1925.95 |
1514332800000 | 1928.99 |
1514419200000 | 1916.55 |
1514505600000 | 1903.99 |
1514851200000 | 1895.11 |
1514937600000 | 1911.72 |
1515024000000 | 1946.8 |
1515110400000 | 1959.88 |
1515369600000 | 1952.49 |
1515456000000 | 1956.51 |
1515542400000 | 1956.65 |
1515628800000 | 1959.51 |
1515715200000 | 1963.12 |
1515974400000 | 1966.66 |
1516060800000 | 1969.44 |
1516147200000 | 1957.79 |
1516233600000 | 1954.54 |
1516320000000 | 1972.76 |
1516579200000 | 1969.49 |
1516665600000 | 1972.58 |
1516752000000 | 1942.91 |
1516838400000 | 1943.94 |
1516924800000 | 1958.66 |
1517184000000 | 1960.78 |
1517270400000 | 1943.21 |
1517356800000 | 1937.61 |
1517443200000 | 1922.71 |
1517529600000 | 1903.7 |
1517788800000 | 1890.97 |
1517875200000 | 1848.92 |
1517961600000 | 1877.04 |
1518048000000 | 1814.57 |
1518134400000 | 1810.47 |
1518393600000 | 1837.4 |
1518480000000 | 1825.06 |
1518566400000 | 1837.02 |
1518652800000 | 1846.7 |
1518739200000 | 1864.54 |
1518998400000 | 1852.73 |
1519084800000 | 1857.77 |
1519171200000 | 1855.42 |
1519257600000 | 1861.57 |
1519344000000 | 1859 |
1519603200000 | 1873.92 |
1519689600000 | 1871.24 |
1519776000000 | 1868.31 |
1519862400000 | 1851.58 |
1519948800000 | 1824.11 |
1520208000000 | 1833.37 |
1520294400000 | 1840.63 |
1520380800000 | 1850.28 |
1520467200000 | 1867.78 |
1520553600000 | 1865.35 |
1520812800000 | 1865.91 |
1520899200000 | 1848.43 |
1520985600000 | 1844.75 |
1521072000000 | 1851.27 |
1521158400000 | 1861.46 |
1521417600000 | 1832.52 |
1521504000000 | 1835.36 |
1521590400000 | 1822.11 |
1521676800000 | 1795.96 |
1521763200000 | 1769.58 |
1522022400000 | 1761.61 |
1522108800000 | 1786.25 |
1522195200000 | 1792.72 |
1522281600000 | 1810.65 |
1522713600000 | 1797.04 |
1522800000000 | 1792.18 |
1522886400000 | 1841.2 |
1522972800000 | 1826.48 |
1523232000000 | 1832.09 |
1523318400000 | 1844.51 |
1523404800000 | 1835.33 |
1523491200000 | 1835 |
1523577600000 | 1837.09 |
1523836800000 | 1829.38 |
1523923200000 | 1849.38 |
1524009600000 | 1870.59 |
1524096000000 | 1867.96 |
1524182400000 | 1885.86 |
1524441600000 | 1897.12 |
1524528000000 | 1893.58 |
1524614400000 | 1880.35 |
1524700800000 | 1883.79 |
1524787200000 | 1909.07 |
1525046400000 | 1919.99 |
1525132800000 | 1930.24 |
1525219200000 | 1934.85 |
1525305600000 | 1931.41 |
1525392000000 | 1944.61 |
1525651200000 | 1944.87 |
1525737600000 | 1938.99 |
1525824000000 | 1936.81 |
1525910400000 | 1960.27 |
1525996800000 | 1959.3 |
1526256000000 | 1957.31 |
1526342400000 | 1953.29 |
1526428800000 | 1941.95 |
1526515200000 | 1955.92 |
1526601600000 | 1950.33 |
1526860800000 | 1959.8 |
1526947200000 | 1970.28 |
1527033600000 | 1945.11 |
1527120000000 | 1932.66 |
1527206400000 | 1926.79 |
1527465600000 | 1908.41 |
1527552000000 | 1873.84 |
1527638400000 | 1892.66 |
1527724800000 | 1879.65 |
1527811200000 | 1900.63 |
1528070400000 | 1914.47 |
1528156800000 | 1902.1 |
1528243200000 | 1910.41 |
1528329600000 | 1918.32 |
1528416000000 | 1904.14 |
1528675200000 | 1932.4 |
1528761600000 | 1932.02 |
1528848000000 | 1930.81 |
1528934400000 | 1941.74 |
1529020800000 | 1930.69 |
1529280000000 | 1915.56 |
1529366400000 | 1900.4 |
1529452800000 | 1904.3 |
1529539200000 | 1877.35 |
1529625600000 | 1901.5 |
1529884800000 | 1869.78 |
1529971200000 | 1871 |
1530057600000 | 1887.63 |
1530144000000 | 1875.05 |
1530230400000 | 1891.91 |
1530489600000 | 1878.78 |
1530576000000 | 1897.69 |
1530662400000 | 1894.83 |
1530748800000 | 1918.57 |
1530835200000 | 1924.32 |
1531094400000 | 1934.49 |
1531180800000 | 1934.35 |
1531267200000 | 1908.45 |
1531353600000 | 1918.86 |
1531440000000 | 1924.55 |
1531699200000 | 1923.9 |
1531785600000 | 1934.81 |
1531872000000 | 1960.02 |
1531958400000 | 1954.43 |
1532044800000 | 1948.98 |
1532304000000 | 1944.06 |
1532390400000 | 1954.93 |
1532476800000 | 1941.66 |
1532563200000 | 1962.07 |
1532649600000 | 1974.54 |
1532908800000 | 1973.93 |
1532995200000 | 1983.9 |
1533081600000 | 1969.21 |
1533168000000 | 1950.62 |
1533254400000 | 1956.39 |
1533513600000 | 1964.14 |
1533600000000 | 1979.56 |
1533686400000 | 1986.38 |
1533772800000 | 1983.6 |
1533859200000 | 1935.67 |
1534118400000 | 1923.27 |
1534204800000 | 1919.48 |
1534291200000 | 1893.46 |
1534377600000 | 1908.68 |
1534464000000 | 1906.81 |
1534723200000 | 1919.39 |
1534809600000 | 1928.27 |
1534896000000 | 1939.78 |
1534982400000 | 1946.49 |
1535068800000 | 1956.55 |
1535328000000 | 1975.15 |
1535414400000 | 1979.14 |
1535500800000 | 1963.33 |
1535587200000 | 1941.36 |
1535673600000 | 1917.23 |
1535932800000 | 1933.95 |
1536019200000 | 1909.74 |
1536105600000 | 1878.07 |
1536192000000 | 1869.04 |
1536278400000 | 1859.67 |
1536537600000 | 1861.97 |
1536624000000 | 1863.1 |
1536710400000 | 1874.66 |
1536796800000 | 1876.33 |
1536883200000 | 1883.97 |
1537142400000 | 1877.41 |
1537228800000 | 1885.83 |
1537315200000 | 1886.82 |
1537401600000 | 1905.11 |
1537488000000 | 1944.65 |
1537747200000 | 1932.55 |
1537833600000 | 1935.11 |
1537920000000 | 1933.68 |
1538006400000 | 1941.09 |
1538092800000 | 1913.48 |
1538352000000 | 1916.5 |
1538438400000 | 1906.66 |
1538524800000 | 1909.59 |
1538611200000 | 1886.25 |
1538697600000 | 1861.27 |
1538956800000 | 1836.96 |
1539043200000 | 1839.98 |
1539129600000 | 1805.05 |
1539216000000 | 1775.8 |
1539302400000 | 1775.19 |
1539561600000 | 1790.15 |
1539648000000 | 1805.74 |
1539734400000 | 1800.4 |
1539820800000 | 1785.38 |
1539907200000 | 1789.94 |
1540166400000 | 1784.13 |
1540252800000 | 1754.95 |
1540339200000 | 1747.64 |
1540425600000 | 1777.57 |
1540512000000 | 1758.81 |
1540771200000 | 1774.85 |
1540857600000 | 1776.83 |
1540944000000 | 1793.69 |
1541030400000 | 1781.07 |
1541116800000 | 1785.32 |
1541376000000 | 1782.69 |
1541462400000 | 1771.71 |
1541548800000 | 1794.14 |
1541635200000 | 1783.57 |
1541721600000 | 1781.14 |
1541980800000 | 1767.78 |
1542067200000 | 1771.43 |
1542153600000 | 1764.19 |
1542240000000 | 1787.4 |
1542326400000 | 1786.67 |
1542585600000 | 1781.1 |
1542672000000 | 1754.88 |
1542758400000 | 1779.88 |
1542844800000 | 1753.03 |
1542931200000 | 1758.94 |
1543190400000 | 1775.33 |
1543276800000 | 1776.55 |
1543363200000 | 1773.59 |
1543449600000 | 1790.64 |
1543536000000 | 1782.73 |
1543795200000 | 1813.37 |
1543881600000 | 1801.56 |
1543968000000 | 1776.85 |
1544054400000 | 1718.1 |
1544140800000 | 1729.66 |
1544400000000 | 1735.02 |
1544486400000 | 1749.81 |
1544572800000 | 1767.17 |
1544659200000 | 1772.81 |
1544745600000 | 1761.95 |
1545004800000 | 1744.71 |
1545091200000 | 1734.73 |
1545177600000 | 1748.41 |
1545264000000 | 1719.2 |
1545350400000 | 1713.9 |
1545609600000 | 1692.72 |
1545868800000 | 1681.4 |
1545955200000 | 1707.65 |
1546214400000 | 1708.65 |
1546387200000 | 1710.51 |
1546473600000 | 1694.21 |
1546560000000 | 1730.5 |
1546819200000 | 1727.18 |
1546905600000 | 1741.25 |
1546992000000 | 1759.93 |
1547078400000 | 1759.76 |
1547164800000 | 1743.64 |
1547424000000 | 1721.73 |
1547510400000 | 1738.13 |
1547596800000 | 1730.34 |
1547683200000 | 1717.14 |
1547769600000 | 1752.23 |
1548028800000 | 1749.26 |
1548115200000 | 1732.11 |
1548201600000 | 1721.46 |
1548288000000 | 1727.82 |
1548374400000 | 1738.39 |
1548633600000 | 1731.58 |
1548720000000 | 1738.6 |
1548806400000 | 1755.74 |
1548892800000 | 1753.24 |
1548979200000 | 1766.99 |
1549238400000 | 1758.96 |
1549324800000 | 1803.43 |
1549411200000 | 1793.86 |
1549497600000 | 1754.54 |
1549584000000 | 1745.71 |
1549843200000 | 1765.12 |
1549929600000 | 1780.26 |
1550016000000 | 1785.11 |
1550102400000 | 1786.63 |
1550188800000 | 1808.17 |
1550448000000 | 1805.92 |
1550534400000 | 1792.93 |
1550620800000 | 1801.76 |
1550707200000 | 1803.57 |
1550793600000 | 1807.35 |
1551052800000 | 1812.58 |
1551139200000 | 1795.75 |
1551225600000 | 1782.98 |
1551312000000 | 1796.74 |
1551398400000 | 1812.19 |
1551657600000 | 1814.3 |
1551744000000 | 1825.53 |
1551830400000 | 1820.54 |
1551916800000 | 1802.94 |
1552003200000 | 1803.6 |
1552262400000 | 1802.33 |
1552348800000 | 1810.36 |
1552435200000 | 1808.57 |
1552521600000 | 1810.5 |
1552608000000 | 1838.79 |
1552867200000 | 1849.5 |
1552953600000 | 1857.73 |
1553040000000 | 1849.06 |
1553126400000 | 1864.13 |
1553212800000 | 1797.25 |
1553472000000 | 1803.33 |
1553558400000 | 1805.28 |
1553644800000 | 1805.62 |
1553731200000 | 1816.41 |
1553817600000 | 1842.09 |
1554076800000 | 1843.21 |
1554163200000 | 1859.87 |
1554249600000 | 1869.98 |
1554336000000 | 1882.56 |
1554422400000 | 1896.7 |
1554681600000 | 1893.32 |
1554768000000 | 1884.03 |
1554854400000 | 1878.4 |
1554940800000 | 1888.32 |
1555027200000 | 1900.55 |
1555286400000 | 1899.97 |
1555372800000 | 1914.63 |
1555459200000 | 1923.8 |
1555545600000 | 1931.45 |
1555977600000 | 1939.07 |
1556064000000 | 1935.15 |
1556150400000 | 1928.47 |
1556236800000 | 1933.57 |
1556496000000 | 1940.09 |
1556582400000 | 1938.19 |
1556668800000 | 1937.18 |
1556755200000 | 1924.26 |
1556841600000 | 1920.03 |
1557100800000 | 1905.82 |
1557187200000 | 1878.22 |
1557273600000 | 1897.02 |
1557360000000 | 1867.02 |
1557446400000 | 1873.81 |
1557705600000 | 1858.52 |
1557792000000 | 1887.8 |
1557878400000 | 1907.19 |
1557964800000 | 1945.58 |
1558051200000 | 1944.36 |
1558310400000 | 1918 |
1558396800000 | 1924.05 |
1558483200000 | 1938.58 |
1558569600000 | 1904.63 |
1558656000000 | 1923.85 |
1558915200000 | 1933.37 |
1559001600000 | 1922.35 |
1559088000000 | 1896.76 |
1559174400000 | 1911.81 |
1559260800000 | 1891.5 |
1559520000000 | 1908.83 |
1559606400000 | 1927.44 |
1559692800000 | 1927.47 |
1559779200000 | 1932.78 |
1559865600000 | 1958.79 |
1560124800000 | 1969.87 |
1560211200000 | 1975.11 |
1560297600000 | 1967.04 |
1560384000000 | 1967.19 |
1560470400000 | 1964.04 |
1560729600000 | 1974.66 |
1560816000000 | 2011.14 |
1560902400000 | 2003.29 |
1560988800000 | 2013.65 |
1561075200000 | 2018.98 |
1561334400000 | 2019.93 |
1561420800000 | 2012.7 |
1561507200000 | 2017.84 |
1561593600000 | 2016.15 |
1561680000000 | 2029.96 |
1561939200000 | 2044.6 |
1562025600000 | 2054.8 |
1562112000000 | 2077.09 |
1562198400000 | 2078.4 |
1562284800000 | 2068.91 |
1562544000000 | 2064.02 |
1562630400000 | 2062.12 |
1562716800000 | 2060.95 |
1562803200000 | 2051.51 |
1562889600000 | 2048.15 |
1563148800000 | 2060.34 |
1563235200000 | 2080.35 |
1563321600000 | 2067.06 |
1563408000000 | 2045.86 |
1563494400000 | 2041.57 |
1563753600000 | 2049.66 |
1563840000000 | 2071.08 |
1563926400000 | 2059.54 |
1564012800000 | 2049.83 |
1564099200000 | 2070.3 |
1564358400000 | 2097.55 |
1564444800000 | 2076 |
1564531200000 | 2061.73 |
1564617600000 | 2077.57 |
1564704000000 | 2022.68 |
1564963200000 | 1995.87 |
1565049600000 | 1979.74 |
1565136000000 | 1998.56 |
1565222400000 | 2039.1 |
1565308800000 | 2023.5 |
1565568000000 | 2021.31 |
1565654400000 | 2036.62 |
1565740800000 | 1988.41 |
1565827200000 | 1970.54 |
1565913600000 | 1992.67 |
1566172800000 | 2016.46 |
1566259200000 | 2004.23 |
1566345600000 | 2032.06 |
1566432000000 | 1997.05 |
1566518400000 | 1975.03 |
1566777600000 | 1993.1 |
1566864000000 | 1995.06 |
1566950400000 | 1996.33 |
1567036800000 | 2024.71 |
1567123200000 | 2028.51 |
1567382400000 | 2043.05 |
1567468800000 | 2029.87 |
1567555200000 | 2043.43 |
1567641600000 | 2044.36 |
1567728000000 | 2052.91 |
1567987200000 | 2049.73 |
1568073600000 | 2047.36 |
1568160000000 | 2051 |
1568246400000 | 2072.42 |
1568332800000 | 2067.7399 |
1568592000000 | 2039.74 |
1568678400000 | 2040.45 |
1568764800000 | 2046.22 |
1568851200000 | 2059.1 |
1568937600000 | 2059.21 |
1569196800000 | 2049.27 |
1569283200000 | 2039.01 |
1569369600000 | 2036.77 |
1569456000000 | 2052.04 |
1569542400000 | 2066.43 |
1569801600000 | 2069.76 |
1569888000000 | 2059.67 |
1569974400000 | 1990.18 |
1570060800000 | 1983.36 |
1570147200000 | 2017.34 |
1570406400000 | 2030.33 |
1570492800000 | 2018.06 |
1570579200000 | 2039.51 |
1570665600000 | 2053.46 |
1570752000000 | 2036.17 |
1571011200000 | 2043.07 |
1571097600000 | 2037.94 |
1571184000000 | 2036.39 |
1571270400000 | 2036.73 |
1571356800000 | 2026.33 |
1571616000000 | 2026.12 |
1571702400000 | 2038.12 |
1571788800000 | 2040.47 |
1571875200000 | 2051.87 |
1571961600000 | 2053.27 |
1572220800000 | 2050.75 |
1572307200000 | 2046.1 |
1572393600000 | 2052.42 |
1572480000000 | 2039.24 |
1572566400000 | 2051.12 |
1572825600000 | 2077.11 |
1572912000000 | 2077.12 |
1572998400000 | 2082.81 |
1573084800000 | 2096.1 |
1573171200000 | 2092.01 |
1573430400000 | 2080.09 |
1573516800000 | 2090.21 |
1573603200000 | 2082.45 |
1573689600000 | 2071.95 |
1573776000000 | 2086.95 |
1574035200000 | 2078.57 |
1574121600000 | 2079.7399 |
1574208000000 | 2072.9699 |
1574294400000 | 2070.7199 |
1574380800000 | 2082.05 |
1574640000000 | 2077.12 |
1574726400000 | 2087.23 |
1574812800000 | 2082.33 |
1574899200000 | 2074.95 |
1574985600000 | 2072.87 |
1575244800000 | 2041.35 |
1575331200000 | 2023.27 |
1575417600000 | 2033.32 |
1575504000000 | 2020.72 |
1575590400000 | 2045.18 |
1575849600000 | 2030.15 |
1575936000000 | 2031.38 |
1576022400000 | 2038.12 |
1576108800000 | 2063.54 |
1576195200000 | 2045.8 |
1576454400000 | 2070.26 |
1576540800000 | 2090.2399 |
1576627200000 | 2091.77 |
1576713600000 | 2096.9 |
1576800000000 | 2108.69 |
1577059200000 | 2129.35 |
1577145600000 | 2122.23 |
1577404800000 | 2119.95 |
1577664000000 | 2104.83 |
1577750400000 | 2085.7399 |
1577923200000 | 2117.5 |
1578009600000 | 2118.44 |
1578268800000 | 2098.36 |
1578355200000 | 2099.4 |
1578441600000 | 2106.09 |
1578528000000 | 2124.9899 |
1578614400000 | 2121.43 |
1578873600000 | 2133.33 |
1578960000000 | 2123.37 |
1579046400000 | 2123.46 |
1579132800000 | 2117.81 |
1579219200000 | 2133.57 |
1579478400000 | 2132.4899 |
1579564800000 | 2119.83 |
1579651200000 | 2091.76 |
1579737600000 | 2071.15 |
1579824000000 | 2099.07 |
1580083200000 | 2042.31 |
1580169600000 | 2074.7199 |
1580256000000 | 2080.84 |
1580342400000 | 2046.46 |
1580428800000 | 2015.1 |
1580688000000 | 2048.06 |
1580774400000 | 2082.37 |
1580860800000 | 2107.67 |
1580947200000 | 2129.32 |
1581033600000 | 2121.5 |
1581292800000 | 2113.17 |
1581379200000 | 2126.32 |
1581465600000 | 2133.06 |
1581552000000 | 2107 |
1581638400000 | 2109.66 |
1581897600000 | 2114.64 |
1581984000000 | 2099.14 |
1582070400000 | 2122.83 |
1582156800000 | 2113.9699 |
1582243200000 | 2097.96 |
1582502400000 | 2019.96 |
1582588800000 | 1965.82 |
1582675200000 | 1983.99 |
1582761600000 | 1944.15 |
1582848000000 | 1887.51 |
1583107200000 | 1922.3 |
1583193600000 | 1938.6 |
1583280000000 | 1960 |
1583366400000 | 1920.4 |
1583452800000 | 1849.37 |
1583712000000 | 1700.28 |
1583798400000 | 1682.36 |
1583884800000 | 1676.81 |
1583971200000 | 1483.23 |
1584057600000 | 1522.35 |
1584316800000 | 1466.17 |
1584403200000 | 1524.55 |
1584489600000 | 1449.03 |
1584576000000 | 1485.39 |
1584662400000 | 1529.85 |
1584921600000 | 1534.92 |
1585008000000 | 1640.96 |
1585094400000 | 1701.03 |
1585180800000 | 1706.12 |
1585267200000 | 1610.82 |
1585526400000 | 1622.26 |
1585612800000 | 1627.93 |
1585699200000 | 1555.67 |
1585785600000 | 1557.4 |
1585872000000 | 1548.43 |
1586131200000 | 1624 |
1586217600000 | 1669.1199 |
1586304000000 | 1652.1099 |
1586390400000 | 1676.17 |
1586822400000 | 1678.31 |
1586908800000 | 1618.74 |
1586995200000 | 1619.65 |
1587081600000 | 1661.67 |
1587340800000 | 1676.75 |
1587427200000 | 1632.29 |
1587513600000 | 1645.4 |
1587600000000 | 1647.58 |
1587686400000 | 1627.25 |
1587945600000 | 1664.22 |
1588032000000 | 1687.93 |
1588118400000 | 1730.52 |
1588204800000 | 1683.84 |
1588291200000 | 1701.97 |
1588550400000 | 1642.14 |
1588636800000 | 1661.72 |
1588723200000 | 1649 |
1588809600000 | 1681.03 |
1588896000000 | 1688.87 |
1589155200000 | 1681.6 |
1589241600000 | 1692.91 |
1589328000000 | 1658.47 |
1589414400000 | 1628.96 |
1589500800000 | 1646.59 |
1589760000000 | 1728.05 |
1589846400000 | 1728.53 |
1589932800000 | 1757.21 |
1590019200000 | 1736 |
1590105600000 | 1731.74 |
1590364800000 | 1770.61 |
1590451200000 | 1778.42 |
1590537600000 | 1828.81 |
1590624000000 | 1852.55 |
1590710400000 | 1830.93 |
1590969600000 | 1832.17 |
1591056000000 | 1877.71 |
1591142400000 | 1943.65 |
1591228800000 | 1958.65 |
1591315200000 | 2007.99 |
1591574400000 | 1999.56 |
1591660800000 | 1978.37 |
1591747200000 | 1956.79 |
1591833600000 | 1889.6 |
1591920000000 | 1888.06 |
1592179200000 | 1878.41 |
1592265600000 | 1935.55 |
1592352000000 | 1952.63 |
1592438400000 | 1960.92 |
1592524800000 | 1977.27 |
1592784000000 | 1960.58 |
1592870400000 | 1998.69 |
1592956800000 | 1938.17 |
1593043200000 | 1948.11 |
1593129600000 | 1950.98 |
1593388800000 | 1985.16 |
1593475200000 | 1969.74 |
1593561600000 | 1955.28 |
1593648000000 | 2003.78 |
1593734400000 | 1991.15 |
1593993600000 | 2031.4 |
1594080000000 | 1999.95 |
1594166400000 | 1984.15 |
1594252800000 | 1960.43 |
1594339200000 | 1978.73 |
1594598400000 | 2026.88 |
1594684800000 | 2030.24 |
1594771200000 | 2053.28 |
1594857600000 | 2051.34 |
1594944000000 | 2060.54 |
1595203200000 | 2060.44 |
1595289600000 | 2062.66 |
1595376000000 | 2063.35 |
1595462400000 | 2062.25 |
1595548800000 | 2023.36 |
1595808000000 | 2027.77 |
1595894400000 | 2012.33 |
1595980800000 | 2015.14 |
1596067200000 | 1950.68 |
1596153600000 | 1922.61 |
1596412800000 | 1966.97 |
1596499200000 | 1971.7 |
1596585600000 | 1986.51 |
1596672000000 | 1963.43 |
1596758400000 | 1976.03 |
1597017600000 | 1970.89 |
1597104000000 | 2015.13 |
1597190400000 | 2045.44 |
1597276800000 | 2032.52 |
1597363200000 | 2005.87 |
1597622400000 | 2014.35 |
1597708800000 | 1995.41 |
1597795200000 | 2014.16 |
1597881600000 | 1984.59 |
1597968000000 | 1975.63 |
1598227200000 | 2025.65 |
1598313600000 | 2018.59 |
1598400000000 | 2022.57 |
1598486400000 | 2002.59 |
1598572800000 | 1991.21 |
1598832000000 | 1967.2 |
1598918400000 | 1962.41 |
1599004800000 | 1999.73 |
1599091200000 | 1983.87 |
1599177600000 | 1960.63 |
1599436800000 | 2002.05 |
1599523200000 | 1991.32 |
1599609600000 | 2033.29 |
1599696000000 | 2057.69 |
1599782400000 | 2065.82 |
1600041600000 | 2057.73 |
1600128000000 | 2068.2199 |
1600214400000 | 2044.77 |
1600300800000 | 2035.82 |
1600387200000 | 2022.71 |
1600646400000 | 1953.09 |
1600732800000 | 1959.75 |
1600819200000 | 1958.3 |
1600905600000 | 1947.5 |
1600992000000 | 1933.02 |
1601251200000 | 1969.36 |
1601337600000 | 1978.44 |
1601424000000 | 1951.72 |
1601510400000 | 1963.52 |
1601596800000 | 1947.91 |
1601856000000 | 1972.2 |
1601942400000 | 1980.98 |
1602028800000 | 1987.26 |
1602115200000 | 1994.08 |
1602201600000 | 2005.26 |
1602460800000 | 2009.57 |
1602547200000 | 1998.81 |
1602633600000 | 1989.58 |
1602720000000 | 1950.28 |
1602806400000 | 1983.07 |
1603065600000 | 1981.04 |
1603152000000 | 1985.69 |
1603238400000 | 1934.06 |
1603324800000 | 1930.81 |
1603411200000 | 1956.57 |
1603670400000 | 1899.32 |
1603756800000 | 1874.61 |
1603843200000 | 1806.25 |
1603929600000 | 1805.09 |
1604016000000 | 1797 |
1604275200000 | 1835.7 |
1604361600000 | 1875.89 |
1604448000000 | 1921.85 |
1604534400000 | 1956.39 |
1604620800000 | 1952.3 |
1604880000000 | 2067.09 |
1604966400000 | 2071.78 |
1605052800000 | 2083.59 |
1605139200000 | 2079.75 |
1605225600000 | 2078.9699 |
1605484800000 | 2100 |
1605571200000 | 2095.29 |
1605657600000 | 2096.64 |
1605744000000 | 2084.7399 |
1605830400000 | 2086.58 |
1606089600000 | 2076.36 |
1606176000000 | 2103.07 |
1606262400000 | 2106.6 |
1606348800000 | 2114.43 |
1606435200000 | 2130.41 |
1606694400000 | 2110.65 |
1606780800000 | 2141.45 |
1606867200000 | 2153.57 |
1606953600000 | 2137.81 |
1607040000000 | 2152.01 |
1607299200000 | 2170.2399 |
1607385600000 | 2156.82 |
1607472000000 | 2147.93 |
1607558400000 | 2172.37 |
1607644800000 | 2155.75 |
1607904000000 | 2153.01 |
1607990400000 | 2155.23 |
1608076800000 | 2158.71 |
1608163200000 | 2164.55 |
1608249600000 | 2171.03 |
1608508800000 | 2133.82 |
1608595200000 | 2156.59 |
1608681600000 | 2152.78 |
1608768000000 | 2152.35 |
1609113600000 | 2192.14 |
1609200000000 | 2193.13 |
1609286400000 | 2178.59 |
1609372800000 | 2146.17 |
1609718400000 | 2175.55 |
1609804800000 | 2163.78 |
1609891200000 | 2210.27 |
1609977600000 | 2214.64 |
1610064000000 | 2219.4899 |
1610323200000 | 2202.66 |
1610409600000 | 2178.18 |
1610496000000 | 2178.62 |
1610582400000 | 2182.4 |
1610668800000 | 2165.36 |
1610928000000 | 2166.06 |
1611014400000 | 2164.76 |
1611100800000 | 2175.63 |
1611187200000 | 2165.36 |
1611273600000 | 2168.25 |
1611532800000 | 2131.26 |
1611619200000 | 2150.33 |
1611705600000 | 2109.5 |
1611792000000 | 2124.59 |
1611878400000 | 2082.14 |
1612137600000 | 2110.85 |
1612224000000 | 2142.2399 |
1612310400000 | 2148.26 |
1612396800000 | 2161.68 |
1612483200000 | 2167.43 |
1612742400000 | 2174.45 |
1612828800000 | 2172.35 |
1612915200000 | 2163.05 |
1613001600000 | 2181.21 |
1613088000000 | 2188.3 |
1613347200000 | 2203.7 |
1613433600000 | 2194.43 |
1613520000000 | 2174.79 |
1613606400000 | 2156.51 |
1613692800000 | 2175 |
1613952000000 | 2163.02 |
1614038400000 | 2152.37 |
1614124800000 | 2156.7 |
1614211200000 | 2157.37 |
1614297600000 | 2136.78 |
1614556800000 | 2169.11 |
1614643200000 | 2170.01 |
1614729600000 | 2171.66 |
1614816000000 | 2158.86 |
1614902400000 | 2141.02 |
1615161600000 | 2187.53 |
1615248000000 | 2192.85 |
1615334400000 | 2212.98 |
1615420800000 | 2229.44 |
1615507200000 | 2230.11 |
1615766400000 | 2229.1 |
1615852800000 | 2232.39 |
1615939200000 | 2234.68 |
1616025600000 | 2241.19 |
1616112000000 | 2231.05 |
1616371200000 | 2236.34 |
1616457600000 | 2231.07 |
1616544000000 | 2238.05 |
1616630400000 | 2228.8 |
1616716800000 | 2241.43 |
1616976000000 | 2247.79 |
1617062400000 | 2275.66 |
1617148800000 | 2262.45 |
1617235200000 | 2276.25 |
1617667200000 | 2300.52 |
1617753600000 | 2316.9 |
1617840000000 | 2338.41 |
1617926400000 | 2337.38 |
1618185600000 | 2328.5 |
1618272000000 | 2337.42 |
1618358400000 | 2342.76 |
1618444800000 | 2350.9699 |
1618531200000 | 2371.9899 |
1618790400000 | 2344.55 |
1618876800000 | 2311.63 |
1618963200000 | 2332.31 |
1619049600000 | 2367.91 |
1619136000000 | 2373.46 |
1619395200000 | 2375.16 |
1619481600000 | 2366.7199 |
1619568000000 | 2373.14 |
1619654400000 | 2361.42 |
1619740800000 | 2353.71 |
1620000000000 | 2362.53 |
1620086400000 | 2317.56 |
1620172800000 | 2357.05 |
1620259200000 | 2372.33 |
1620345600000 | 2397.58 |
1620604800000 | 2370.1 |
1620691200000 | 2324.16 |
1620777600000 | 2316.31 |
1620864000000 | 2330.08 |
1620950400000 | 2372.81 |
1621209600000 | 2364.56 |
1621296000000 | 2362.85 |
1621382400000 | 2332.38 |
1621468800000 | 2368.35 |
1621555200000 | 2377.73 |
1621814400000 | 2392.7399 |
1621900800000 | 2402.3 |
1621987200000 | 2396.1 |
1622073600000 | 2385.87 |
1622160000000 | 2402.98 |
1622419200000 | 2387.38 |
1622505600000 | 2417.52 |
1622592000000 | 2421.37 |
1622678400000 | 2411.12 |
1622764800000 | 2412.05 |
1623024000000 | 2422.42 |
1623110400000 | 2424.41 |
1623196800000 | 2428.84 |
1623283200000 | 2422.62 |
1623369600000 | 2431.8 |
1623628800000 | 2438.86 |
1623715200000 | 2451.25 |
1623801600000 | 2451.84 |
1623888000000 | 2446.18 |
1623974400000 | 2410.05 |
1624233600000 | 2421.21 |
1624320000000 | 2422.75 |
1624406400000 | 2396.2199 |
1624492800000 | 2433.61 |
1624579200000 | 2434.12 |
1624838400000 | 2415.68 |
1624924800000 | 2431.16 |
1625011200000 | 2399.57 |
1625097600000 | 2416.04 |
1625184000000 | 2413.4899 |
1625443200000 | 2409.12 |
1625529600000 | 2387.69 |
1625616000000 | 2402.59 |
1625702400000 | 2366.31 |
1625788800000 | 2400.9899 |
1626048000000 | 2406.05 |
1626134400000 | 2406.4699 |
1626220800000 | 2404.71 |
1626307200000 | 2379.43 |
1626393600000 | 2378.02 |
1626652800000 | 2335.83 |
1626739200000 | 2353.86 |
1626825600000 | 2389.89 |
1626912000000 | 2395.55 |
1626998400000 | 2420.43 |
1627257600000 | 2413.77 |
1627344000000 | 2384.7 |
1627430400000 | 2404.14 |
1627516800000 | 2410.92 |
1627603200000 | 2402.01 |
1627862400000 | 2423.73 |
1627948800000 | 2420.68 |
1628035200000 | 2431.1 |
1628121600000 | 2434.86 |
1628208000000 | 2438.43 |
1628467200000 | 2439.8 |
1628553600000 | 2440.9899 |
1628640000000 | 2452.21 |
1628726400000 | 2467.8 |
1628812800000 | 2479.89 |
1629072000000 | 2461.88 |
1629158400000 | 2465.13 |
1629244800000 | 2456.56 |
1629331200000 | 2429.55 |
1629417600000 | 2450.69 |
1629676800000 | 2461.59 |
1629763200000 | 2465.02 |
1629849600000 | 2464.66 |
1629936000000 | 2461.61 |
1630022400000 | 2475.51 |
1630281600000 | 2480.42 |
1630368000000 | 2479.3 |
1630454400000 | 2503.79 |
1630540800000 | 2501.05 |
1630627200000 | 2479.34 |
1630886400000 | 2509.34 |
1630972800000 | 2500.94 |
1631059200000 | 2474.48 |
1631145600000 | 2456.3 |
1631232000000 | 2454.05 |
1631491200000 | 2461.3 |
1631577600000 | 2464.43 |
1631664000000 | 2441.11 |
1631750400000 | 2454.2 |
1631836800000 | 2429.8 |
1632096000000 | 2390.21 |
1632182400000 | 2428.12 |
1632268800000 | 2460.77 |
1632355200000 | 2472.82 |
1632441600000 | 2456.23 |
1632700800000 | 2452.31 |
1632787200000 | 2415.26 |
1632873600000 | 2435.87 |
1632960000000 | 2400.76 |
1633046400000 | 2384.84 |
1633305600000 | 2357.66 |
1633392000000 | 2388.42 |
1633478400000 | 2356.85 |
1633564800000 | 2401.2399 |
1633651200000 | 2387.12 |
1633910400000 | 2388.2199 |
1633996800000 | 2377.44 |
1634083200000 | 2393.69 |
1634169600000 | 2426.8 |
1634256000000 | 2434.62 |
1634515200000 | 2425.43 |
1634601600000 | 2429.55 |
1634688000000 | 2430.35 |
1634774400000 | 2419.48 |
1634860800000 | 2447.43 |
1635120000000 | 2440.7399 |
1635206400000 | 2453.65 |
1635292800000 | 2466.14 |
1635379200000 | 2475.58 |
1635465600000 | 2480.28 |
1635724800000 | 2507.2 |
1635811200000 | 2526.96 |
1635897600000 | 2526.65 |
1635984000000 | 2563.48 |
1636070400000 | 2583.61 |
1636329600000 | 2571.21 |
1636416000000 | 2567.6 |
1636502400000 | 2570.23 |
1636588800000 | 2581.23 |
1636675200000 | 2581.28 |
1636934400000 | 2578.2199 |
1637020800000 | 2573.82 |
1637107200000 | 2555.4699 |
1637193600000 | 2552.2 |
1637280000000 | 2532.89 |
1637539200000 | 2519.06 |
1637625600000 | 2496.68 |
1637712000000 | 2484.7199 |
1637798400000 | 2499.5 |
1637884800000 | 2400.31 |
1638144000000 | 2409.44 |
1638230400000 | 2391.96 |
1638316800000 | 2461.03 |
1638403200000 | 2417.81 |
1638489600000 | 2409.31 |
1638748800000 | 2437.93 |
1638835200000 | 2514.7199 |
1638921600000 | 2511.92 |
1639008000000 | 2488.62 |
1639094400000 | 2483.36 |
1639353600000 | 2467.31 |
1639440000000 | 2443.15 |
1639526400000 | 2450.94 |
1639612800000 | 2466.35 |
1639699200000 | 2447.9 |
1639958400000 | 2427.23 |
1640044800000 | 2459.2399 |
1640131200000 | 2476.15 |
1640217600000 | 2490.04 |
1640304000000 | 2487.54 |
1640563200000 | 2503.4 |
1640649600000 | 2510.96 |
1640736000000 | 2495.77 |
1640822400000 | 2501.89 |
1640908800000 | 2497.58 |
1641168000000 | 2518.65 |
1641254400000 | 2523.59 |
1641340800000 | 2541.41 |
1641427200000 | 2500.5 |
1641513600000 | 2492.66 |
1641772800000 | 2450.91 |
1641859200000 | 2471.94 |
1641945600000 | 2494.6 |
1642032000000 | 2494.66 |
1642118400000 | 2472.65 |
1642377600000 | 2489.54 |
1642464000000 | 2463.01 |
1642550400000 | 2461.08 |
1642636800000 | 2474.9699 |
1642723200000 | 2452.67 |
1642982400000 | 2359.88 |
1643068800000 | 2362.92 |
1643155200000 | 2410.2 |
1643241600000 | 2414.45 |
1643328000000 | 2386.29 |
1643587200000 | 2417.29 |
1643673600000 | 2438.1 |
1643760000000 | 2436.57 |
1643846400000 | 2407.31 |
1643932800000 | 2394.92 |
1644192000000 | 2415.41 |
1644278400000 | 2411.2 |
1644364800000 | 2457.9699 |
1644451200000 | 2449.5 |
1644537600000 | 2416.28 |
1644796800000 | 2359.69 |
1644883200000 | 2414.18 |
1644969600000 | 2401.94 |
1645056000000 | 2381.57 |
1645142400000 | 2360.01 |
1645401600000 | 2303.52 |
1645488000000 | 2305.18 |
1645574400000 | 2302.34 |
1645660800000 | 2224.01 |
1645747200000 | 2308.89 |
1646006400000 | 2279.01 |
1646092800000 | 2180.11 |
1646179200000 | 2204 |
1646265600000 | 2153.21 |
1646352000000 | 2038.54 |
1646611200000 | 2017.94 |
1646697600000 | 2018.22 |
1646784000000 | 2194.08 |
1646870400000 | 2127.6 |
1646956800000 | 2144.89 |
1647216000000 | 2185.59 |
1647302400000 | 2179.3 |
1647388800000 | 2266.86 |
1647475200000 | 2277.53 |
1647561600000 | 2272.94 |
1647820800000 | 2255.12 |
1647907200000 | 2267.07 |
1647993600000 | 2238.12 |
1648080000000 | 2240.78 |
1648166400000 | 2236.9899 |
1648425600000 | 2263.71 |
1648512000000 | 2349.78 |
1648598400000 | 2330.7 |
1648684800000 | 2290.86 |
1648771200000 | 2292.04 |
1649030400000 | 2301.27 |
1649116800000 | 2267.2 |
1649203200000 | 2217.5 |
1649289600000 | 2206.59 |
1649376000000 | 2243.33 |
1649635200000 | 2231.4899 |
1649721600000 | 2222.63 |
1649808000000 | 2215.13 |
1649894400000 | 2211.33 |
1650326400000 | 2215.2399 |
1650412800000 | 2260.09 |
1650499200000 | 2276.83 |
1650585600000 | 2243.9899 |
1650844800000 | 2204.2199 |
1650931200000 | 2189.84 |
1651017600000 | 2192.53 |
1651104000000 | 2229.87 |
1651190400000 | 2232.66 |
1651449600000 | 2200 |
1651536000000 | 2223.87 |
1651622400000 | 2206.25 |
1651708800000 | 2211.76 |
1651795200000 | 2191.45 |
1652054400000 | 2128.32 |
1652140800000 | 2147.71 |
1652227200000 | 2199.82 |
1652313600000 | 2173.35 |
1652400000000 | 2226.48 |
1652659200000 | 2212.92 |
1652745600000 | 2236.48 |
1652832000000 | 2211.61 |
1652918400000 | 2185.89 |
1653004800000 | 2193.58 |
1653264000000 | 2234.16 |
1653350400000 | 2217.98 |
1653436800000 | 2222.5 |
1653523200000 | 2263.4899 |
1653609600000 | 2296.05 |
1653868800000 | 2325.69 |
1653955200000 | 2287.38 |
1654041600000 | 2279.2199 |
1654128000000 | 2303.27 |
1654214400000 | 2301.41 |
1654473600000 | 2327.9 |
1654560000000 | 2300.98 |
1654646400000 | 2301.25 |
1654732800000 | 2246.88 |
1654819200000 | 2181.54 |
1655078400000 | 2137.4899 |
1655164800000 | 2140.81 |
1655251200000 | 2164.85 |
1655337600000 | 2082.23 |
1655424000000 | 2096.94 |
1655683200000 | 2119.03 |
1655769600000 | 2136.2 |
1655856000000 | 2120.1 |
1655942400000 | 2095.3 |
1656028800000 | 2154.75 |
1656288000000 | 2166.79 |
1656374400000 | 2174.67 |
1656460800000 | 2159.4899 |
1656547200000 | 2113.9899 |
1656633600000 | 2121.75 |
1656892800000 | 2111.39 |
1656979200000 | 2053.1 |
1657065600000 | 2082.26 |
1657152000000 | 2101.9899 |
1657238400000 | 2110.18 |
1657497600000 | 2095.37 |
1657584000000 | 2096.7 |
1657670400000 | 2078.9 |
1657756800000 | 2049.69 |
1657843200000 | 2103.89 |
1658102400000 | 2119.32 |
1658188800000 | 2174.76 |
1658275200000 | 2172.41 |
1658361600000 | 2183.46 |
1658448000000 | 2174.88 |
1658707200000 | 2176.05 |
1658793600000 | 2140.59 |
1658880000000 | 2160.13 |
1658966400000 | 2176.46 |
1659052800000 | 2211.48 |
1659312000000 | 2206.64 |
1659398400000 | 2189.23 |
1659484800000 | 2221.55 |
1659571200000 | 2253.83 |
1659657600000 | 2235.5 |
1659916800000 | 2255.67 |
1660003200000 | 2237.56 |
1660089600000 | 2254.69 |
1660176000000 | 2264 |
1660262400000 | 2274.01 |
1660521600000 | 2277.81 |
1660608000000 | 2281.09 |
1660694400000 | 2257.1 |
1660780800000 | 2270.18 |
1660867200000 | 2260.23 |
1661126400000 | 2202.35 |
1661212800000 | 2191.89 |
1661299200000 | 2207.78 |
1661385600000 | 2209.03 |
1661472000000 | 2180.3 |
1661731200000 | 2171.16 |
1661817600000 | 2178.62 |
1661904000000 | 2164.7 |
1661990400000 | 2122.59 |
1662076800000 | 2185.9 |
1662336000000 | 2143.42 |
1662422400000 | 2142.16 |
1662508800000 | 2164.68 |
1662595200000 | 2168.57 |
1662681600000 | 2205.44 |
1662940800000 | 2248.52 |
1663027200000 | 2216.69 |
1663113600000 | 2194.5 |
1663200000000 | 2194.93 |
1663286400000 | 2187.86 |
1663545600000 | 2188.86 |
1663632000000 | 2163.53 |
1663718400000 | 2170.67 |
1663804800000 | 2129.94 |
1663891200000 | 2125.66 |
1664150400000 | 2131.13 |
1664236800000 | 2119.41 |
1664323200000 | 2131.37 |
1664409600000 | 2069.58 |
1664496000000 | 2076.55 |
1664755200000 | 2074.28 |
1664841600000 | 2169.56 |
1664928000000 | 2154.9 |
1665014400000 | 2152.35 |
1665100800000 | 2116.23 |
1665360000000 | 2102.78 |
1665446400000 | 2086.59 |
1665532800000 | 2081.91 |
1665619200000 | 2074.2199 |
1665705600000 | 2090.61 |
1665964800000 | 2108.13 |
1666051200000 | 2150.26 |
1666137600000 | 2153.13 |
1666224000000 | 2166.03 |
1666310400000 | 2175.69 |
1666569600000 | 2198.48 |
1666656000000 | 2222.35 |
1666742400000 | 2226.9899 |
1666828800000 | 2219.55 |
1666915200000 | 2212.17 |
1667174400000 | 2216.01 |
1667260800000 | 2244.33 |
1667347200000 | 2225.9899 |
1667433600000 | 2238.6 |
1667520000000 | 2309.46 |
1667779200000 | 2309.18 |
1667865600000 | 2323.48 |
1667952000000 | 2345.23 |
1668038400000 | 2393.57 |
1668124800000 | 2421.17 |
1668384000000 | 2443.33 |
1668470400000 | 2435.43 |
1668556800000 | 2425.31 |
1668643200000 | 2428.12 |
1668729600000 | 2434.21 |
1668988800000 | 2426.54 |
1669075200000 | 2430.36 |
1669161600000 | 2424.1 |
1669248000000 | 2426.86 |
1669334400000 | 2436.03 |
1669593600000 | 2428.63 |
1669680000000 | 2426.14 |
1669766400000 | 2449.2 |
1669852800000 | 2435.19 |
1669939200000 | 2438.27 |
1670198400000 | 2437.19 |
1670284800000 | 2419.89 |
1670371200000 | 2414.4 |
1670457600000 | 2419.68 |
1670544000000 | 2416.92 |
1670803200000 | 2407.67 |
1670889600000 | 2446.16 |
1670976000000 | 2439.21 |
1671062400000 | 2390.46 |
1671148800000 | 2376.02 |
1671408000000 | 2376.3 |
1671494400000 | 2382.67 |
1671580800000 | 2426.46 |
1671667200000 | 2408.83 |
1671753600000 | 2401.46 |
1672099200000 | 2428.3 |
1672185600000 | 2402.57 |
1672272000000 | 2435.75 |
1672358400000 | 2406.41 |
1672617600000 | 2447.59 |
1672704000000 | 2441.59 |
1672790400000 | 2503.08 |
1672876800000 | 2507.55 |
1672963200000 | 2530.6 |
1673222400000 | 2565.5 |
1673308800000 | 2564.56 |
1673395200000 | 2602.15 |
1673481600000 | 2625.44 |
1673568000000 | 2633.51 |
1673827200000 | 2638.76 |
1673913600000 | 2627.95 |
1674000000000 | 2611.37 |
1674086400000 | 2558.21 |
1674172800000 | 2582.18 |
1674432000000 | 2610.45 |
1674518400000 | 2626.27 |
1674604800000 | 2620.19 |
1674691200000 | 2625.62 |
1674777600000 | 2624.42 |
1675036800000 | 2614.71 |
1675123200000 | 2630.12 |
1675209600000 | 2646.9699 |
1675296000000 | 2702.57 |
1675382400000 | 2734.5 |
1675641600000 | 2691 |
1675728000000 | 2684.12 |
1675814400000 | 2676.94 |
1675900800000 | 2691.7399 |
1675987200000 | 2660.71 |
1676246400000 | 2685.95 |
1676332800000 | 2679.14 |
1676419200000 | 2729.62 |
1676505600000 | 2737.51 |
1676592000000 | 2724.11 |
1676851200000 | 2721.06 |
1676937600000 | 2682.38 |
1677024000000 | 2679.91 |
1677110400000 | 2690.94 |
1677196800000 | 2645.45 |
1677456000000 | 2685.29 |
1677542400000 | 2662.18 |
1677628800000 | 2686.81 |
1677715200000 | 2698.9899 |
1677801600000 | 2724.87 |
1678060800000 | 2745.88 |
1678147200000 | 2735.38 |
1678233600000 | 2741.29 |
1678320000000 | 2727.2 |
1678406400000 | 2678.6 |
1678665600000 | 2593.21 |
1678752000000 | 2645.85 |
1678838400000 | 2533.37 |
1678924800000 | 2589.41 |
1679011200000 | 2556.7 |
1679270400000 | 2585.2199 |
1679356800000 | 2649.29 |
1679443200000 | 2657.19 |
1679529600000 | 2669.12 |
1679616000000 | 2612.28 |
1679875200000 | 2628.54 |
1679961600000 | 2631.85 |
1680048000000 | 2674.87 |
1680134400000 | 2714.02 |
1680220800000 | 2724.26 |
1680480000000 | 2722.3 |
1680566400000 | 2719.1 |
1680652800000 | 2707.95 |
1680739200000 | 2723.6 |
1681171200000 | 2736.4899 |
1681257600000 | 2745.9899 |
1681344000000 | 2772.35 |
1681430400000 | 2794.94 |
1681689600000 | 2775.18 |
1681776000000 | 2789.2199 |
1681862400000 | 2782.9699 |
1681948800000 | 2781.25 |
1682035200000 | 2808.04 |
1682294400000 | 2807.88 |
1682380800000 | 2797.81 |
1682467200000 | 2782.54 |
1682553600000 | 2782.62 |
1682640000000 | 2771.77 |
1682899200000 | 2767.51 |
1682985600000 | 2742.01 |
1683072000000 | 2755.05 |
1683158400000 | 2722.27 |
1683244800000 | 2753.77 |
1683504000000 | 2762.34 |
1683590400000 | 2737.32 |
1683676800000 | 2730.75 |
1683763200000 | 2741.33 |
1683849600000 | 2748.54 |
1684108800000 | 2740.93 |
1684195200000 | 2743.68 |
1684281600000 | 2744.13 |
1684368000000 | 2772.7399 |
1684454400000 | 2788.17 |
1684713600000 | 2795.92 |
1684800000000 | 2762.46 |
1684886400000 | 2720.87 |
1684972800000 | 2722.75 |
1685059200000 | 2760.63 |
1685318400000 | 2745.69 |
1685404800000 | 2723.95 |
1685491200000 | 2664.12 |
1685577600000 | 2679.58 |
1685664000000 | 2727.7199 |
1685923200000 | 2721.07 |
1686009600000 | 2717.28 |
1686096000000 | 2707.78 |
1686182400000 | 2711.58 |
1686268800000 | 2693.21 |
1686528000000 | 2722.9699 |
1686614400000 | 2735.7 |
1686700800000 | 2747.16 |
1686787200000 | 2743.87 |
1686873600000 | 2751.89 |
1687132800000 | 2734.3 |
1687219200000 | 2729.7399 |
1687305600000 | 2732.51 |
1687392000000 | 2719.69 |
1687478400000 | 2687.16 |
1687737600000 | 2699.2399 |
1687824000000 | 2717.5 |
1687910400000 | 2758.86 |
1687996800000 | 2760.86 |
1688083200000 | 2773.5 |
1688342400000 | 2777.26 |
1688428800000 | 2763.87 |
1688515200000 | 2733.45 |
1688601600000 | 2656.21 |
1688688000000 | 2659.66 |
1688947200000 | 2680.3 |
1689033600000 | 2685.66 |
1689120000000 | 2743.35 |
1689206400000 | 2756.7399 |
1689292800000 | 2772.5 |
1689552000000 | 2750.4899 |
1689638400000 | 2759.46 |
1689724800000 | 2785.38 |
1689811200000 | 2788.36 |
1689897600000 | 2793.4899 |
1690156800000 | 2787.1 |
1690243200000 | 2775.08 |
1690329600000 | 2737.28 |
1690416000000 | 2799.11 |
1690502400000 | 2818.66 |
1690761600000 | 2818.57 |
1690848000000 | 2790.07 |
1690934400000 | 2748.29 |
1691020800000 | 2727.46 |
1691107200000 | 2754.94 |
1691366400000 | 2750.85 |
1691452800000 | 2716.68 |
1691539200000 | 2741.39 |
1691625600000 | 2792.14 |
1691712000000 | 2745.62 |
1691971200000 | 2745.38 |
1692057600000 | 2709.81 |
1692144000000 | 2697.4699 |
1692230400000 | 2656.96 |
1692316800000 | 2649.4699 |
1692576000000 | 2660.39 |
1692662400000 | 2672.86 |
1692748800000 | 2686.2399 |
1692835200000 | 2670.16 |
1692921600000 | 2676.13 |
1693180800000 | 2716.05 |
1693267200000 | 2739.65 |
1693353600000 | 2727.82 |
1693440000000 | 2709.51 |
1693526400000 | 2700.08 |
1693785600000 | 2693.44 |
1693872000000 | 2680.89 |
1693958400000 | 2674.9 |
1694044800000 | 2666.19 |
1694131200000 | 2676.88 |
1694390400000 | 2686.46 |
1694476800000 | 2684.15 |
1694563200000 | 2672.88 |
1694649600000 | 2706.13 |
1694736000000 | 2720.71 |
1694995200000 | 2695.98 |
1695081600000 | 2692.71 |
1695168000000 | 2723.68 |
1695254400000 | 2692.77 |
1695340800000 | 2693.4899 |
1695600000000 | 2662.33 |
1695686400000 | 2645.9899 |
1695772800000 | 2636.79 |
1695859200000 | 2655.2399 |
1695945600000 | 2667.91 |
1696204800000 | 2639.98 |
1696291200000 | 2617.08 |
1696377600000 | 2615.87 |
1696464000000 | 2615.85 |
1696550400000 | 2640.04 |
1696809600000 | 2617.41 |
1696896000000 | 2679.33 |
1696982400000 | 2671.55 |
1697068800000 | 2673.94 |
1697155200000 | 2637.89 |
1697414400000 | 2647.11 |
1697500800000 | 2657.09 |
1697587200000 | 2625.55 |
1697673600000 | 2623.75 |
1697760000000 | 2585.05 |
1698019200000 | 2593.63 |
1698105600000 | 2607.7399 |
1698192000000 | 2617.21 |
1698278400000 | 2594.51 |
1698364800000 | 2577.39 |
1698624000000 | 2593.77 |
1698710400000 | 2608.65 |
1698796800000 | 2623.1 |
1698883200000 | 2682.83 |
1698969600000 | 2671.3 |
1699228800000 | 2659.81 |
1699315200000 | 2661.5 |
1699401600000 | 2685.45 |
1699488000000 | 2720.54 |
1699574400000 | 2708.7199 |
1699833600000 | 2723.4 |
1699920000000 | 2754.68 |
1700006400000 | 2780.15 |
1700092800000 | 2775.54 |
1700179200000 | 2804.26 |
1700438400000 | 2807.42 |
1700524800000 | 2789.91 |
1700611200000 | 2802.71 |
1700697600000 | 2802.42 |
1700784000000 | 2800.78 |
1701043200000 | 2788.9699 |
1701129600000 | 2780.54 |
1701216000000 | 2790.09 |
1701302400000 | 2789.62 |
1701388800000 | 2799.18 |
1701648000000 | 2797.86 |
1701734400000 | 2818.71 |
1701820800000 | 2838.5 |
1701907200000 | 2835.14 |
1701993600000 | 2869.21 |
1702252800000 | 2872.2 |
1702339200000 | 2876.81 |
1702425600000 | 2884.79 |
1702512000000 | 2889.83 |
1702598400000 | 2889.31 |
1702857600000 | 2884.03 |
1702944000000 | 2890.28 |
1703030400000 | 2902.17 |
1703116800000 | 2903.63 |
1703203200000 | 2893.44 |
1703635200000 | 2905.88 |
1703721600000 | 2900.9 |
1703808000000 | 2895.08 |
1704153600000 | 2892.17 |
1704240000000 | 2839.7 |
1704326400000 | 2853.7399 |
1704412800000 | 2841.1 |
1704672000000 | 2853.6 |
1704758400000 | 2839.36 |
1704844800000 | 2846.13 |
1704931200000 | 2829.28 |
1705017600000 | 2847.19 |
1705276800000 | 2833.85 |
1705363200000 | 2827 |
1705449600000 | 2791.41 |
1705536000000 | 2820.62 |
1705622400000 | 2824.36 |
1705881600000 | 2838.07 |
1705968000000 | 2826.46 |
1706054400000 | 2886.92 |
1706140800000 | 2891.79 |
1706227200000 | 2929.32 |
1706486400000 | 2924.37 |
1706572800000 | 2952.19 |
1706659200000 | 2934.54 |
1706745600000 | 2930.92 |
1706832000000 | 2939.9699 |
1707091200000 | 2951.8 |
1707177600000 | 2966.21 |
1707264000000 | 2949.61 |
1707350400000 | 2977.06 |
1707436800000 | 2983.41 |
1707696000000 | 3001.82 |
1707782400000 | 2955.41 |
1707868800000 | 2981.06 |
1707955200000 | 3005.37 |
1708041600000 | 3022.43 |
1708300800000 | 3019.21 |
1708387200000 | 3015.33 |
1708473600000 | 3031.57 |
1708560000000 | 3081.4899 |
1708646400000 | 3081.76 |
1708905600000 | 3084.14 |
1708992000000 | 3096.83 |
1709078400000 | 3099.2 |
1709164800000 | 3092.69 |
1709251200000 | 3106.42 |
1709510400000 | 3114.9699 |
1709596800000 | 3096.41 |
1709683200000 | 3117.69 |
1709769600000 | 3150.52 |
1709856000000 | 3128.43 |
1710115200000 | 3118.03 |
1710201600000 | 3153.9899 |
1710288000000 | 3169.05 |
1710374400000 | 3160.45 |
1710460800000 | 3158.18 |
1710720000000 | 3157.67 |
1710806400000 | 3171.02 |
1710892800000 | 3166.68 |
1710979200000 | 3212.35 |
1711065600000 | 3205.18 |
1711324800000 | 3209.18 |
1711411200000 | 3223.41 |
1711497600000 | 3231.94 |
1711584000000 | 3226.03 |
1712016000000 | 3206.1 |
1712102400000 | 3227.19 |
1712188800000 | 3228.91 |
1712275200000 | 3192.5 |
1712534400000 | 3216.38 |
1712620800000 | 3175.4699 |
1712707200000 | 3178.82 |
1712793600000 | 3156.93 |
1712880000000 | 3149.12 |
1713139200000 | 3163.03 |
1713225600000 | 3124.51 |
1713312000000 | 3121.96 |
1713398400000 | 3143.38 |
1713484800000 | 3138.7399 |
1713744000000 | 3176.01 |
1713830400000 | 3215.11 |
1713916800000 | 3202.66 |
1714003200000 | 3162.64 |
1714089600000 | 3210.61 |
1714348800000 | 3184.02 |
1714435200000 | 3149.71 |
1714521600000 | 3154.32 |
1714608000000 | 3139.2399 |
1714694400000 | 3168.54 |
1714953600000 | 3190.06 |
1715040000000 | 3234.14 |
1715126400000 | 3254.9899 |
1715212800000 | 3277.84 |
1715299200000 | 3295.55 |
1715558400000 | 3293.07 |
1715644800000 | 3293.55 |
1715731200000 | 3301.43 |
1715817600000 | 3285.88 |
1715904000000 | 3274.4899 |
1716163200000 | 3279.6 |
1716249600000 | 3261.52 |
1716336000000 | 3238.86 |
1716422400000 | 3248.02 |
1716508800000 | 3245.65 |
1716768000000 | 3254.86 |
1716854400000 | 3243.65 |
1716940800000 | 3198.28 |
1717027200000 | 3213.93 |
1717113600000 | 3221.13 |
1717372800000 | 3227.52 |
1717459200000 | 3196.4699 |
1717545600000 | 3251.1 |
1717632000000 | 3272.69 |
1717718400000 | 3254.31 |
1717977600000 | 3210.78 |
1718064000000 | 3175.82 |
1718150400000 | 3224.94 |
1718236800000 | 3157.45 |
1718323200000 | 3095.9899 |
1718582400000 | 3127.4 |
1718668800000 | 3154.14 |
1718755200000 | 3129.18 |
1718841600000 | 3172.82 |
1718928000000 | 3149.51 |
1719187200000 | 3176.79 |
1719273600000 | 3162.29 |
1719360000000 | 3155.79 |
1719446400000 | 3149.83 |
1719532800000 | 3148.04 |
1719792000000 | 3173.79 |
1719878400000 | 3154.4699 |
1719964800000 | 3189.69 |
1720051200000 | 3205.89 |
1720137600000 | 3196.92 |
1720396800000 | 3185.4899 |
1720483200000 | 3145.85 |
1720569600000 | 3175.83 |
1720656000000 | 3179.71 |
1720742400000 | 3215.18 |
1721001600000 | 3180.77 |
1721088000000 | 3156 |
1721174400000 | 3120.09 |
1721260800000 | 3109.62 |
1721347200000 | 3089.94 |
1721606400000 | 3136.02 |
1721692800000 | 3138.14 |
1721779200000 | 3103.09 |
1721865600000 | 3081.21 |
1721952000000 | 3119.7399 |
1722211200000 | 3080.32 |
1722297600000 | 3097.8 |
1722384000000 | 3118.98 |
1722470400000 | 3054.7 |
1722556800000 | 3005.88 |
1722816000000 | 2990.03 |
1722902400000 | 2991.71 |
1722988800000 | 3049.05 |
1723075200000 | 3044.17 |
1723161600000 | 3041.59 |
1723420800000 | 3036 |
1723507200000 | 3049.01 |
1723593600000 | 3084.79 |
1723680000000 | 3123.4 |
1723766400000 | 3136.95 |
1724025600000 | 3155.3 |
1724112000000 | 3148.7399 |
1724198400000 | 3163.36 |
1724284800000 | 3150.18 |
1724371200000 | 3162.43 |
1724630400000 | 3150.65 |
1724716800000 | 3142.12 |
1724803200000 | 3145.66 |
1724889600000 | 3176.73 |
1724976000000 | 3174.44 |
1725235200000 | 3181.83 |
1725321600000 | 3149.44 |
1725408000000 | 3105.98 |
1725494400000 | 3082.26 |
1725580800000 | 3039.04 |
1725840000000 | 3067.25 |
1725926400000 | 3045.62 |
1726012800000 | 3063.37 |
1726099200000 | 3088.71 |
1726185600000 | 3104.4 |
1726444800000 | 3093.36 |
1726531200000 | 3117.38 |
1726617600000 | 3093.32 |
1726704000000 | 3156.08 |
1726790400000 | 3107.25 |
1727049600000 | 3097.4 |
1727136000000 | 3129.17 |
1727222400000 | 3124.75 |
1727308800000 | 3190.82 |
1727395200000 | 3214.27 |
1727654400000 | 3165.12 |
1727740800000 | 3141.65 |
1727827200000 | 3144.9899 |
1727913600000 | 3146.85 |
1728000000000 | 3153.08 |
1728259200000 | 3172.69 |
1728345600000 | 3155.9 |
1728432000000 | 3175.78 |
1728518400000 | 3166.1 |
1728604800000 | 3187.87 |
1728864000000 | 3207.28 |
1728950400000 | 3134.85 |
1729036800000 | 3125.15 |
1729123200000 | 3137.29 |
1729209600000 | 3161.2399 |
1729468800000 | 3134.89 |
1729555200000 | 3131.98 |
1729641600000 | 3118.55 |
1729728000000 | 3130.67 |
1729814400000 | 3137.39 |
1730073600000 | 3153.23 |
1730160000000 | 3129.53 |
1730246400000 | 3107.76 |
1730332800000 | 3105.85 |
EURO STOXX 50 | EURO STOXX | |
---|---|---|
2017 | 14.679000885355 | 18.202548761061 |
2018 | -10.411164339408 | -11.227150120464 |
2019 | 22.450424331001 | 20.358403860967 |
2020 | 2.9200774685511 | 6.552997223612 |
2021 | 16.510695375132 | 15.852343152021 |
2022 | -3.6921479842694 | -6.7329273737889 |
2023 | 20.655046537049 | 16.949149358421 |
2024 | 8.8270674433641 | 7.0184232861352 |
Methodology
From each of the 20 EURO STOXX Supersector indices the largest stocks are added to the selection list until the coverage is as close as possible to 60% of the free-float market cap of the corresponding EURO STOXX TMI Supersector index. Further, all current EURO STOXX 50 stocks are added to the selection list.
The largest 40 stocks on the selection list in terms of free-float market cap are selected; the remaining 10 stocks are selected from the largest remaining current stocks ranked between 41 and 60; if the number of stocks selected is still below 50, then the largest remaining stocks are selected until there are 50 stocks.
The EURO STOXX 50 serves as the basis for single subindices such as the EURO STOXX 50 ex Financials.
The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | EU0009658152 | SX5T | SX5T INDEX | .STOXX50ER |
Price EUR | EU0009658145 | SX5E | SX5E INDEX | .STOXX50E |
Price USD | EU0009658988 | SX5K | SX5K INDEX | .STOXX50ED |
Net Return USD | EU0009658996 | SX5U | SX5U INDEX | .STOXX50EDR |
Gross Return EUR | CH0102173264 | SX5GT | SX5GT INDEX | .SX5GT |
Net Return CAD | CH0148120840 | SX5EDA | SX5EDA INDEX | .SX5EDA |
Gross Return CAD | CH0148120857 | SX5EGDA | SX5EGDA INDEX | .SX5EGDA |
Price CAD | CH0148120832 | SX5ECA | SX5ECA INDEX | .SX5ECA |
Net Return GBP | CH0148120782 | SX5EHB | SX5EHB INDEX | .SX5EHB |
Price GBP | CH0148120774 | SX5EGB | SX5EGB INDEX | .SX5EGB |
Gross Return GBP | CH0148120790 | SX5EGHB | SX5EGHB INDEX | .SX5EGHB |
Net Return JPY | CH0148120816 | SX5ELP | SX5ELP INDEX | .SX5ELP |
Gross Return JPY | CH0148120824 | SX5EGLP | SX5EGLP INDEX | .SX5EGLP |
Price JPY | CH0148120808 | SX5EJP | SX5EJP INDEX | .SX5EJP |
Gross Return USD | CH0147789744 | SX5GU | SX5GU INDEX | .SX5GU |
Price AUD | CH0271081280 | SX5EAA | .SX5EAA | |
Gross Return AUD | CH0271081249 | SX5EAGU | .SX5EAGU | |
Net Return AUD | CH0271081264 | SX5EAU | .SX5EAU | |
Gross Return CHF | CH0271081256 | SX5ECGD | .SX5ECGD | |
Net Return CHF | CH0271081272 | SX5ECHD | SX5ECHD INDEX | .SX5ECHD |
Price CHF | CH0271081298 | SX5ECHC | .SX5ECHC |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% |
No. of components | 50 |
Review frequency | Annually (Sep.) |
Calculation/distribution | Price (EUR/USD), net return (EUR/USD), gross return (EUR/USD): realtime (every 15 seconds) Price, net return and gross return (JPY/GBP/CAD): end of day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End of day: 6:00 pm CET |
Base value/base date | Price, net return (EUR/USD): 1,000 as of Dec. 31,1991 Gross return (EUR/USD) and price, net return, gross return (JPY/GBP/CAD): 1,000 as of Dec. 31, 2000 |
History | EURO STOXX 50: price and net return: available daily back to Dec. 31, 1986 Gross return: available daily back to Dec. 31, 2000 |
Inception date | Feb. 26, 1998 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 7.320% |
SAP | Technology | Germany | 6.464% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 4.596% |
TOTALENERGIES | Energy | France | 4.058% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.026% |
SIEMENS | Industrial Goods and Services | Germany | 3.956% |
ALLIANZ | Insurance | Germany | 3.343% |
SANOFI | Health Care | France | 3.294% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.938% |
AIR LIQUIDE | Chemicals | France | 2.807% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BLUE CHIP INDICES
EURO STOXX 50
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.