Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Europe 50 ex Banks
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 50 ex Banks | 6,304.5 | 5,401.8 | 120.0 | 89.1 | 424.1 | 38.8 | 7.9 | 0.7 | 3.0 |
STOXX Europe 50 | 6,757.1 | 5,850.1 | 117.0 | 83.6 | 424.1 | 38.8 | 7.2 | 0.7 | 3.7 |
Supersector weighting (top 10)
Health Care | 25.9 |
---|---|
Technology | 11.8 |
Industrial Goods and Services | 10.8 |
Energy | 9.2 |
Food, Beverage and Tobacco | 8.5 |
Consumer Products and Services | 8.2 |
Insurance | 6.0 |
Utilities | 3.6 |
Personal Care, Drug and Grocery Stores | 3.6 |
Chemicals | 2.7 |
Country weighting
UK | 23.6 |
---|---|
France | 23.4 |
Switzerland | 19.8 |
Germany | 14.0 |
Denmark | 7.9 |
Netherlands | 7.8 |
Spain | 1.4 |
Belgium | 1.1 |
Italy | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 50 ex Banks | 0.6 | 9.5 | 11.6 | 24.7 | 64.5 | N/A | N/A | 11.7 | 7.7 | 10.6 |
STOXX Europe 50 | 1.0 | 10.3 | 12.4 | 27.1 | 61.5 | N/A | N/A | 12.5 | 8.4 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 50 ex Banks | N/A | N/A | 12.5 | 17.4 | 19.3 | N/A | N/A | 0.6 | 0.3 | 0.5 |
STOXX Europe 50 | N/A | N/A | 12.6 | 17.6 | 19.6 | N/A | N/A | 0.6 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.1 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.6 | -1.2 | -0.8 | -0.7 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
BLUE CHIP INDICES
STOXX Europe 50 ex Banks
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 | ||
STOXX Europe 50 ex Banks | 19.9 | 16.3 | 18.4 | 18.4 | 3.1 | 3.3 | 2.0 | 19.6 |
STOXX Europe 50 | 17.5 | 14.8 | 16.4 | 16.4 | 2.6 | 3.6 | 2.0 | 19.6 |
Performance and annual returns
STOXX Europe 50 ex Banks | |
---|---|
1095638400000 | 1176.65 |
1095724800000 | 1195.31 |
1095811200000 | 1184.25 |
1095897600000 | 1181.05 |
1095984000000 | 1180.32 |
1096243200000 | 1176.76 |
1096329600000 | 1184.91 |
1096416000000 | 1185.72 |
1096502400000 | 1185.84 |
1096588800000 | 1207.19 |
1096848000000 | 1201.37 |
1096934400000 | 1209.72 |
1097020800000 | 1208.68 |
1097107200000 | 1203.22 |
1097193600000 | 1209.26 |
1097452800000 | 1203.82 |
1097539200000 | 1188.4 |
1097625600000 | 1185.15 |
1097712000000 | 1189.64 |
1097798400000 | 1196.5 |
1098057600000 | 1198.42 |
1098144000000 | 1211.37 |
1098230400000 | 1207.01 |
1098316800000 | 1214.76 |
1098403200000 | 1213.37 |
1098662400000 | 1204.44 |
1098748800000 | 1205.62 |
1098835200000 | 1223.68 |
1098921600000 | 1228.54 |
1099008000000 | 1222.49 |
1099267200000 | 1234.97 |
1099353600000 | 1240.54 |
1099440000000 | 1257.52 |
1099526400000 | 1264.65 |
1099612800000 | 1272 |
1099872000000 | 1272.92 |
1099958400000 | 1269.55 |
1100044800000 | 1270.58 |
1100131200000 | 1280.36 |
1100217600000 | 1289.38 |
1100476800000 | 1288.25 |
1100563200000 | 1284.74 |
1100649600000 | 1301.75 |
1100736000000 | 1298.8 |
1100822400000 | 1289.57 |
1101081600000 | 1280.48 |
1101168000000 | 1286.16 |
1101254400000 | 1291.4 |
1101340800000 | 1312.82 |
1101427200000 | 1310.63 |
1101686400000 | 1310.38 |
1101772800000 | 1302.35 |
1101859200000 | 1320.24 |
1101945600000 | 1319.78 |
1102032000000 | 1326.39 |
1102291200000 | 1324.57 |
1102377600000 | 1332.02 |
1102464000000 | 1311.54 |
1102550400000 | 1300.55 |
1102636800000 | 1302.84 |
1102896000000 | 1318.04 |
1102982400000 | 1315.68 |
1103068800000 | 1326.14 |
1103155200000 | 1315.35 |
1103241600000 | 1295.8 |
1103500800000 | 1316.96 |
1103587200000 | 1310.1 |
1103673600000 | 1319.01 |
1103760000000 | 1330.98 |
1103846400000 | 1336.31 |
1104105600000 | 1341.41 |
1104192000000 | 1341.96 |
1104278400000 | 1339.66 |
1104364800000 | 1343.42 |
1104451200000 | 1340.4 |
1104710400000 | 1332.93 |
1104796800000 | 1319.25 |
1104883200000 | 1310.37 |
1104969600000 | 1307.58 |
1105056000000 | 1302.59 |
1105315200000 | 1305.77 |
1105401600000 | 1300 |
1105488000000 | 1300.41 |
1105574400000 | 1296.57 |
1105660800000 | 1292.01 |
1105920000000 | 1294.46 |
1106006400000 | 1289.08 |
1106092800000 | 1290.59 |
1106179200000 | 1274.84 |
1106265600000 | 1278.74 |
1106524800000 | 1287.23 |
1106611200000 | 1285.94 |
1106697600000 | 1301.31 |
1106784000000 | 1305.62 |
1106870400000 | 1294.94 |
1107129600000 | 1303.64 |
1107216000000 | 1314.21 |
1107302400000 | 1319.11 |
1107388800000 | 1309.09 |
1107475200000 | 1322.09 |
1107734400000 | 1318.31 |
1107820800000 | 1313.37 |
1107907200000 | 1315.15 |
1107993600000 | 1322.62 |
1108080000000 | 1330.31 |
1108339200000 | 1340.85 |
1108425600000 | 1346.52 |
1108512000000 | 1343.42 |
1108598400000 | 1351.34 |
1108684800000 | 1353.16 |
1108944000000 | 1363.05 |
1109030400000 | 1369.84 |
1109116800000 | 1356.15 |
1109203200000 | 1355.43 |
1109289600000 | 1373.15 |
1109548800000 | 1375.99 |
1109635200000 | 1379.28 |
1109721600000 | 1377.31 |
1109808000000 | 1381.47 |
1109894400000 | 1402.57 |
1110153600000 | 1392.94 |
1110240000000 | 1401.73 |
1110326400000 | 1395.24 |
1110412800000 | 1385.61 |
1110499200000 | 1395.55 |
1110758400000 | 1384.28 |
1110844800000 | 1392.12 |
1110931200000 | 1385.97 |
1111017600000 | 1378.59 |
1111104000000 | 1372.42 |
1111363200000 | 1360.16 |
1111449600000 | 1363.83 |
1111536000000 | 1340.62 |
1111622400000 | 1341.44 |
1112054400000 | 1341.68 |
1112140800000 | 1342.82 |
1112227200000 | 1344.47 |
1112313600000 | 1345.46 |
1112572800000 | 1327.42 |
1112659200000 | 1340.95 |
1112745600000 | 1345.07 |
1112832000000 | 1358.12 |
1112918400000 | 1351.79 |
1113177600000 | 1360.3 |
1113264000000 | 1347.58 |
1113350400000 | 1351.84 |
1113436800000 | 1341.1 |
1113523200000 | 1336.79 |
1113782400000 | 1323.1 |
1113868800000 | 1336.33 |
1113955200000 | 1331.37 |
1114041600000 | 1336.2 |
1114128000000 | 1345.08 |
1114387200000 | 1342.24 |
1114473600000 | 1338.83 |
1114560000000 | 1324.85 |
1114646400000 | 1326.34 |
1114732800000 | 1330.61 |
1114992000000 | 1326.17 |
1115078400000 | 1339.21 |
1115164800000 | 1355.18 |
1115251200000 | 1361.4 |
1115337600000 | 1360.61 |
1115596800000 | 1351.38 |
1115683200000 | 1347.1 |
1115769600000 | 1336.59 |
1115856000000 | 1333.69 |
1115942400000 | 1327.83 |
1116201600000 | 1318.07 |
1116288000000 | 1323.41 |
1116374400000 | 1340.22 |
1116460800000 | 1346.36 |
1116547200000 | 1340.91 |
1116806400000 | 1352.11 |
1116892800000 | 1351.6 |
1116979200000 | 1352.39 |
1117065600000 | 1356.7 |
1117152000000 | 1358.78 |
1117411200000 | 1357.72 |
1117497600000 | 1341.02 |
1117584000000 | 1352.99 |
1117670400000 | 1356.25 |
1117756800000 | 1350.98 |
1118016000000 | 1347.17 |
1118102400000 | 1362.93 |
1118188800000 | 1365.06 |
1118275200000 | 1350.69 |
1118361600000 | 1349.67 |
1118620800000 | 1347.11 |
1118707200000 | 1350.06 |
1118793600000 | 1348.75 |
1118880000000 | 1353.15 |
1118966400000 | 1371.76 |
1119225600000 | 1365.26 |
1119312000000 | 1371.92 |
1119398400000 | 1371.82 |
1119484800000 | 1368.56 |
1119571200000 | 1362.7 |
1119830400000 | 1358.67 |
1119916800000 | 1363.88 |
1120003200000 | 1362.82 |
1120089600000 | 1361.27 |
1120176000000 | 1357.18 |
1120435200000 | 1359.43 |
1120521600000 | 1357.46 |
1120608000000 | 1370.21 |
1120694400000 | 1346.97 |
1120780800000 | 1365.5 |
1121040000000 | 1383.77 |
1121126400000 | 1390.06 |
1121212800000 | 1386.77 |
1121299200000 | 1396 |
1121385600000 | 1385.26 |
1121644800000 | 1384.42 |
1121731200000 | 1379.9 |
1121817600000 | 1377.02 |
1121904000000 | 1382.85 |
1121990400000 | 1382.62 |
1122249600000 | 1389.11 |
1122336000000 | 1383.81 |
1122422400000 | 1390.1 |
1122508800000 | 1405.83 |
1122595200000 | 1413.84 |
1122854400000 | 1420.83 |
1122940800000 | 1436.34 |
1123027200000 | 1447.01 |
1123113600000 | 1440.78 |
1123200000000 | 1428.24 |
1123459200000 | 1442.87 |
1123545600000 | 1453.85 |
1123632000000 | 1472.7 |
1123718400000 | 1475.42 |
1123804800000 | 1470.2 |
1124064000000 | 1462.18 |
1124150400000 | 1451.66 |
1124236800000 | 1448.14 |
1124323200000 | 1424.82 |
1124409600000 | 1438.19 |
1124668800000 | 1446.44 |
1124755200000 | 1430.13 |
1124841600000 | 1430.23 |
1124928000000 | 1422.73 |
1125014400000 | 1413.54 |
1125273600000 | 1412.47 |
1125360000000 | 1406.55 |
1125446400000 | 1432.74 |
1125532800000 | 1463.41 |
1125619200000 | 1467.04 |
1125878400000 | 1470.82 |
1125964800000 | 1478.7 |
1126051200000 | 1478.54 |
1126137600000 | 1473.34 |
1126224000000 | 1481.88 |
1126483200000 | 1467.81 |
1126569600000 | 1457.08 |
1126656000000 | 1467.21 |
1126742400000 | 1460.74 |
1126828800000 | 1470.66 |
1127088000000 | 1468.17 |
1127174400000 | 1470.52 |
1127260800000 | 1462.03 |
1127347200000 | 1448.87 |
1127433600000 | 1445.39 |
1127692800000 | 1460.45 |
1127779200000 | 1452.69 |
1127865600000 | 1466.69 |
1127952000000 | 1460.8 |
1128038400000 | 1471.58 |
1128297600000 | 1465.15 |
1128384000000 | 1468.94 |
1128470400000 | 1453.27 |
1128556800000 | 1457.85 |
1128643200000 | 1450.62 |
1128902400000 | 1444.61 |
1128988800000 | 1442.51 |
1129075200000 | 1437.81 |
1129161600000 | 1414.15 |
1129248000000 | 1430.99 |
1129507200000 | 1429.66 |
1129593600000 | 1419.01 |
1129680000000 | 1403.76 |
1129766400000 | 1405.77 |
1129852800000 | 1402.35 |
1130112000000 | 1414.43 |
1130198400000 | 1421.92 |
1130284800000 | 1427.06 |
1130371200000 | 1416.16 |
1130457600000 | 1416.65 |
1130716800000 | 1432.02 |
1130803200000 | 1430.98 |
1130889600000 | 1442.82 |
1130976000000 | 1457.36 |
1131062400000 | 1433.34 |
1131321600000 | 1435.33 |
1131408000000 | 1432.76 |
1131494400000 | 1425.84 |
1131580800000 | 1421.05 |
1131667200000 | 1429.44 |
1131926400000 | 1429.17 |
1132012800000 | 1416.77 |
1132099200000 | 1402.76 |
1132185600000 | 1415.93 |
1132272000000 | 1422.5 |
1132531200000 | 1429.51 |
1132617600000 | 1430.26 |
1132704000000 | 1445.02 |
1132790400000 | 1440.97 |
1132876800000 | 1439.12 |
1133136000000 | 1430.38 |
1133222400000 | 1430.87 |
1133308800000 | 1424.84 |
1133395200000 | 1440.78 |
1133481600000 | 1450.32 |
1133740800000 | 1453.99 |
1133827200000 | 1462.77 |
1133913600000 | 1452.49 |
1134000000000 | 1469.34 |
1134086400000 | 1468.08 |
1134345600000 | 1479.25 |
1134432000000 | 1480.55 |
1134518400000 | 1485.76 |
1134604800000 | 1470.01 |
1134691200000 | 1484.24 |
1134950400000 | 1480.32 |
1135036800000 | 1471.71 |
1135123200000 | 1466.09 |
1135209600000 | 1467.45 |
1135296000000 | 1467.28 |
1135641600000 | 1469.91 |
1135728000000 | 1474.71 |
1135814400000 | 1475.76 |
1135900800000 | 1460.11 |
1136160000000 | 1465.74 |
1136246400000 | 1497.32 |
1136332800000 | 1526.46 |
1136419200000 | 1523.13 |
1136505600000 | 1542.49 |
1136764800000 | 1533.97 |
1136851200000 | 1521.85 |
1136937600000 | 1527.82 |
1137024000000 | 1521.14 |
1137110400000 | 1519.04 |
1137369600000 | 1529.31 |
1137456000000 | 1510.69 |
1137542400000 | 1501.83 |
1137628800000 | 1503.73 |
1137715200000 | 1487.17 |
1137974400000 | 1510.68 |
1138060800000 | 1504.56 |
1138147200000 | 1518.59 |
1138233600000 | 1530.99 |
1138320000000 | 1535.91 |
1138579200000 | 1531.9 |
1138665600000 | 1536.92 |
1138752000000 | 1539.52 |
1138838400000 | 1516.17 |
1138924800000 | 1509.21 |
1139184000000 | 1503.89 |
1139270400000 | 1491.23 |
1139356800000 | 1487.15 |
1139443200000 | 1504.14 |
1139529600000 | 1489.12 |
1139788800000 | 1498.19 |
1139875200000 | 1492.65 |
1139961600000 | 1500.25 |
1140048000000 | 1505.82 |
1140134400000 | 1514.48 |
1140393600000 | 1521.5 |
1140480000000 | 1516.16 |
1140566400000 | 1517.19 |
1140652800000 | 1516.71 |
1140739200000 | 1511.06 |
1140998400000 | 1511.92 |
1141084800000 | 1495.22 |
1141171200000 | 1512.56 |
1141257600000 | 1505.36 |
1141344000000 | 1514.26 |
1141603200000 | 1525.33 |
1141689600000 | 1507.67 |
1141776000000 | 1508.86 |
1141862400000 | 1521.27 |
1141948800000 | 1526.56 |
1142208000000 | 1542.99 |
1142294400000 | 1557.27 |
1142380800000 | 1561.77 |
1142467200000 | 1575.56 |
1142553600000 | 1572.59 |
1142812800000 | 1572.13 |
1142899200000 | 1562.83 |
1142985600000 | 1566.14 |
1143072000000 | 1549.79 |
1143158400000 | 1563.78 |
1143417600000 | 1552.15 |
1143504000000 | 1551.14 |
1143590400000 | 1544.89 |
1143676800000 | 1578.41 |
1143763200000 | 1557.73 |
1144022400000 | 1573.06 |
1144108800000 | 1578.44 |
1144195200000 | 1587.42 |
1144281600000 | 1584.58 |
1144368000000 | 1567.41 |
1144627200000 | 1581.3 |
1144713600000 | 1572.33 |
1144800000000 | 1568.31 |
1144886400000 | 1572.81 |
1145318400000 | 1597.87 |
1145404800000 | 1620.97 |
1145491200000 | 1619.11 |
1145577600000 | 1634.4 |
1145836800000 | 1631.76 |
1145923200000 | 1631.69 |
1146009600000 | 1639.59 |
1146096000000 | 1645.75 |
1146182400000 | 1644.34 |
1146441600000 | 1651.55 |
1146528000000 | 1668.48 |
1146614400000 | 1645.58 |
1146700800000 | 1663.76 |
1146787200000 | 1686.21 |
1147046400000 | 1679.14 |
1147132800000 | 1698.73 |
1147219200000 | 1689.11 |
1147305600000 | 1685.27 |
1147392000000 | 1660.65 |
1147651200000 | 1638.34 |
1147737600000 | 1649.1 |
1147824000000 | 1594.44 |
1147910400000 | 1600.24 |
1147996800000 | 1582.95 |
1148256000000 | 1564.34 |
1148342400000 | 1602.68 |
1148428800000 | 1567.04 |
1148515200000 | 1592.85 |
1148601600000 | 1612.05 |
1148860800000 | 1612.93 |
1148947200000 | 1597.58 |
1149033600000 | 1607.32 |
1149120000000 | 1609.98 |
1149206400000 | 1624.06 |
1149465600000 | 1616.73 |
1149552000000 | 1574.31 |
1149638400000 | 1585.4 |
1149724800000 | 1526 |
1149811200000 | 1553.79 |
1150070400000 | 1535.01 |
1150156800000 | 1505.32 |
1150243200000 | 1509.37 |
1150329600000 | 1540.3 |
1150416000000 | 1531.4 |
1150675200000 | 1530.3 |
1150761600000 | 1546.38 |
1150848000000 | 1556.47 |
1150934400000 | 1551.11 |
1151020800000 | 1549.08 |
1151280000000 | 1544.69 |
1151366400000 | 1540.06 |
1151452800000 | 1536.41 |
1151539200000 | 1565.1 |
1151625600000 | 1618.04 |
1151884800000 | 1629.09 |
1151971200000 | 1629.02 |
1152057600000 | 1600.28 |
1152144000000 | 1623.22 |
1152230400000 | 1629.89 |
1152489600000 | 1625.22 |
1152576000000 | 1612.95 |
1152662400000 | 1607.48 |
1152748800000 | 1588.5 |
1152835200000 | 1564.03 |
1153094400000 | 1548.74 |
1153180800000 | 1544.77 |
1153267200000 | 1582.58 |
1153353600000 | 1592.89 |
1153440000000 | 1586.15 |
1153699200000 | 1611.43 |
1153785600000 | 1609.53 |
1153872000000 | 1611.83 |
1153958400000 | 1640.52 |
1154044800000 | 1656.95 |
1154304000000 | 1647.24 |
1154390400000 | 1630.2 |
1154476800000 | 1654.43 |
1154563200000 | 1636.87 |
1154649600000 | 1672.59 |
1154908800000 | 1646.68 |
1154995200000 | 1642.77 |
1155081600000 | 1668.46 |
1155168000000 | 1638.64 |
1155254400000 | 1637.89 |
1155513600000 | 1649.11 |
1155600000000 | 1669.71 |
1155686400000 | 1680.92 |
1155772800000 | 1679.62 |
1155859200000 | 1669.45 |
1156118400000 | 1685.46 |
1156204800000 | 1678.56 |
1156291200000 | 1669.31 |
1156377600000 | 1675.18 |
1156464000000 | 1669.1 |
1156723200000 | 1681.33 |
1156809600000 | 1675.23 |
1156896000000 | 1695.11 |
1156982400000 | 1685.05 |
1157068800000 | 1690.74 |
1157328000000 | 1702.68 |
1157414400000 | 1688.7 |
1157500800000 | 1666.43 |
1157587200000 | 1642.69 |
1157673600000 | 1640.43 |
1157932800000 | 1633.07 |
1158019200000 | 1653.47 |
1158105600000 | 1655.42 |
1158192000000 | 1656.43 |
1158278400000 | 1639.86 |
1158537600000 | 1647.43 |
1158624000000 | 1639.31 |
1158710400000 | 1656.98 |
1158796800000 | 1664.95 |
1158883200000 | 1656.9 |
1159142400000 | 1645.34 |
1159228800000 | 1660.86 |
1159315200000 | 1672.23 |
1159401600000 | 1671.38 |
1159488000000 | 1664.3 |
1159747200000 | 1676.28 |
1159833600000 | 1671.1 |
1159920000000 | 1671.64 |
1160006400000 | 1675.8 |
1160092800000 | 1663.76 |
1160352000000 | 1670.54 |
1160438400000 | 1671.48 |
1160524800000 | 1677.94 |
1160611200000 | 1687.37 |
1160697600000 | 1688.22 |
1160956800000 | 1698 |
1161043200000 | 1690.92 |
1161129600000 | 1699.93 |
1161216000000 | 1712.47 |
1161302400000 | 1719.21 |
1161561600000 | 1719.26 |
1161648000000 | 1717.81 |
1161734400000 | 1731.77 |
1161820800000 | 1735.93 |
1161907200000 | 1738.06 |
1162166400000 | 1730.26 |
1162252800000 | 1735.06 |
1162339200000 | 1744.73 |
1162425600000 | 1741.15 |
1162512000000 | 1736.71 |
1162771200000 | 1758.2 |
1162857600000 | 1777.68 |
1162944000000 | 1767.39 |
1163030400000 | 1767.09 |
1163116800000 | 1771.73 |
1163376000000 | 1765.26 |
1163462400000 | 1761.62 |
1163548800000 | 1772.83 |
1163635200000 | 1776.26 |
1163721600000 | 1761.84 |
1163980800000 | 1768.48 |
1164067200000 | 1767.22 |
1164153600000 | 1775.81 |
1164240000000 | 1775.02 |
1164326400000 | 1782.3 |
1164585600000 | 1762.34 |
1164672000000 | 1764.68 |
1164758400000 | 1785.26 |
1164844800000 | 1785.73 |
1164931200000 | 1777.44 |
1165190400000 | 1786.4 |
1165276800000 | 1799.34 |
1165363200000 | 1798.31 |
1165449600000 | 1801.85 |
1165536000000 | 1805.75 |
1165795200000 | 1801.36 |
1165881600000 | 1812.51 |
1165968000000 | 1821.71 |
1166054400000 | 1828.57 |
1166140800000 | 1825.57 |
1166400000000 | 1816.08 |
1166486400000 | 1817.72 |
1166572800000 | 1821.49 |
1166659200000 | 1814.04 |
1166745600000 | 1801.7 |
1167177600000 | 1819.91 |
1167264000000 | 1819.06 |
1167350400000 | 1816.75 |
1167696000000 | 1850.79 |
1167782400000 | 1839.21 |
1167868800000 | 1826.25 |
1167955200000 | 1794.02 |
1168214400000 | 1792.72 |
1168300800000 | 1789.87 |
1168387200000 | 1768.45 |
1168473600000 | 1795.88 |
1168560000000 | 1809.86 |
1168819200000 | 1819.69 |
1168905600000 | 1808.75 |
1168992000000 | 1808.49 |
1169078400000 | 1804.58 |
1169164800000 | 1816.81 |
1169424000000 | 1805.97 |
1169510400000 | 1817.1 |
1169596800000 | 1822.45 |
1169683200000 | 1817.63 |
1169769600000 | 1796.09 |
1170028800000 | 1801.61 |
1170115200000 | 1814.94 |
1170201600000 | 1809.89 |
1170288000000 | 1838.12 |
1170374400000 | 1835.89 |
1170633600000 | 1833.19 |
1170720000000 | 1839.47 |
1170806400000 | 1852.84 |
1170892800000 | 1838.44 |
1170979200000 | 1841.04 |
1171238400000 | 1829.16 |
1171324800000 | 1843.45 |
1171411200000 | 1875.13 |
1171497600000 | 1874.56 |
1171584000000 | 1869.5 |
1171843200000 | 1879.34 |
1171929600000 | 1872.6 |
1172016000000 | 1850.66 |
1172102400000 | 1853.58 |
1172188800000 | 1872.97 |
1172448000000 | 1885.4 |
1172534400000 | 1844.39 |
1172620800000 | 1808.11 |
1172707200000 | 1785.41 |
1172793600000 | 1776.6 |
1173052800000 | 1748.02 |
1173139200000 | 1766.9 |
1173225600000 | 1781.82 |
1173312000000 | 1799.15 |
1173398400000 | 1800.51 |
1173657600000 | 1801.43 |
1173744000000 | 1785.94 |
1173830400000 | 1746.49 |
1173916800000 | 1783.14 |
1174003200000 | 1791.24 |
1174262400000 | 1814.12 |
1174348800000 | 1822.22 |
1174435200000 | 1828.92 |
1174521600000 | 1866.03 |
1174608000000 | 1866.13 |
1174867200000 | 1852.86 |
1174953600000 | 1856.57 |
1175040000000 | 1849.67 |
1175126400000 | 1865.49 |
1175212800000 | 1857.81 |
1175472000000 | 1868.53 |
1175558400000 | 1888.99 |
1175644800000 | 1892.18 |
1175731200000 | 1904.87 |
1176163200000 | 1916.65 |
1176249600000 | 1916.27 |
1176336000000 | 1918.81 |
1176422400000 | 1942.21 |
1176681600000 | 1967.35 |
1176768000000 | 1975.5 |
1176854400000 | 1966.06 |
1176940800000 | 1967.28 |
1177027200000 | 1984.52 |
1177286400000 | 1981.14 |
1177372800000 | 1975.88 |
1177459200000 | 1990.9 |
1177545600000 | 1985.33 |
1177632000000 | 1978.39 |
1177891200000 | 1982.9 |
1177977600000 | 1974.13 |
1178064000000 | 1986.02 |
1178150400000 | 1991.97 |
1178236800000 | 2014.42 |
1178496000000 | 2016.33 |
1178582400000 | 1988.75 |
1178668800000 | 2001.96 |
1178755200000 | 1976.77 |
1178841600000 | 1987.1 |
1179100800000 | 1986.46 |
1179187200000 | 2000.15 |
1179273600000 | 1989.93 |
1179360000000 | 1986.45 |
1179446400000 | 2010.94 |
1179705600000 | 2007.83 |
1179792000000 | 2003.33 |
1179878400000 | 2025.02 |
1179964800000 | 2005.47 |
1180051200000 | 2014.82 |
1180310400000 | 2016.6 |
1180396800000 | 2022.65 |
1180483200000 | 2015.34 |
1180569600000 | 2031.22 |
1180656000000 | 2048.45 |
1180915200000 | 2053.93 |
1181001600000 | 2047.63 |
1181088000000 | 2016.35 |
1181174400000 | 1997.26 |
1181260800000 | 1982.07 |
1181520000000 | 1996.26 |
1181606400000 | 1985.75 |
1181692800000 | 1992.17 |
1181779200000 | 2028.84 |
1181865600000 | 2067.13 |
1182124800000 | 2065.8 |
1182211200000 | 2059.48 |
1182297600000 | 2069.11 |
1182384000000 | 2043.92 |
1182470400000 | 2045.95 |
1182729600000 | 2049.38 |
1182816000000 | 2042.91 |
1182902400000 | 2037.05 |
1182988800000 | 2067.63 |
1183075200000 | 2088.54 |
1183334400000 | 2101.43 |
1183420800000 | 2117.69 |
1183507200000 | 2124.39 |
1183593600000 | 2103.41 |
1183680000000 | 2124.79 |
1183939200000 | 2134.91 |
1184025600000 | 2123.86 |
1184112000000 | 2123.86 |
1184198400000 | 2152.8 |
1184284800000 | 2158.46 |
1184544000000 | 2156.01 |
1184630400000 | 2148.4 |
1184716800000 | 2118.03 |
1184803200000 | 2147.64 |
1184889600000 | 2123.08 |
1185148800000 | 2135.91 |
1185235200000 | 2098.96 |
1185321600000 | 2062.49 |
1185408000000 | 2008.54 |
1185494400000 | 1988.84 |
1185753600000 | 1989.2 |
1185840000000 | 2028.43 |
1185926400000 | 2001.19 |
1186012800000 | 2014.44 |
1186099200000 | 1999.79 |
1186358400000 | 1990.12 |
1186444800000 | 2013.36 |
1186531200000 | 2061.29 |
1186617600000 | 2011.49 |
1186704000000 | 1947.9 |
1186963200000 | 1989.12 |
1187049600000 | 1959.89 |
1187136000000 | 1951.68 |
1187222400000 | 1877.8 |
1187308800000 | 1933.34 |
1187568000000 | 1941.12 |
1187654400000 | 1946.2 |
1187740800000 | 1976.32 |
1187827200000 | 1990.54 |
1187913600000 | 2011.29 |
1188172800000 | 2013.22 |
1188259200000 | 1984.24 |
1188345600000 | 1996.87 |
1188432000000 | 2022.58 |
1188518400000 | 2050.97 |
1188777600000 | 2045.02 |
1188864000000 | 2059.39 |
1188950400000 | 2039.7 |
1189036800000 | 2064.17 |
1189123200000 | 2040.74 |
1189382400000 | 2031.36 |
1189468800000 | 2072.38 |
1189555200000 | 2089.41 |
1189641600000 | 2112.21 |
1189728000000 | 2091.09 |
1189987200000 | 2071.28 |
1190073600000 | 2094.19 |
1190160000000 | 2157.96 |
1190246400000 | 2170.29 |
1190332800000 | 2182.19 |
1190592000000 | 2188.17 |
1190678400000 | 2171.57 |
1190764800000 | 2179.51 |
1190851200000 | 2193.92 |
1190937600000 | 2206.22 |
1191196800000 | 2221.43 |
1191283200000 | 2200.94 |
1191369600000 | 2190.03 |
1191456000000 | 2183.02 |
1191542400000 | 2200.83 |
1191801600000 | 2177.86 |
1191888000000 | 2194.24 |
1191974400000 | 2210.9 |
1192060800000 | 2247.86 |
1192147200000 | 2247.41 |
1192406400000 | 2240.67 |
1192492800000 | 2212.89 |
1192579200000 | 2224.94 |
1192665600000 | 2224.83 |
1192752000000 | 2206.83 |
1193011200000 | 2168.88 |
1193097600000 | 2198.43 |
1193184000000 | 2189.91 |
1193270400000 | 2231.99 |
1193356800000 | 2263.71 |
1193616000000 | 2281.08 |
1193702400000 | 2263.26 |
1193788800000 | 2284.08 |
1193875200000 | 2250.5 |
1193961600000 | 2253.19 |
1194220800000 | 2248.68 |
1194307200000 | 2272.72 |
1194393600000 | 2289.36 |
1194480000000 | 2292.85 |
1194566400000 | 2259.68 |
1194825600000 | 2225.66 |
1194912000000 | 2246.28 |
1194998400000 | 2271.87 |
1195084800000 | 2236.85 |
1195171200000 | 2228.91 |
1195430400000 | 2198.72 |
1195516800000 | 2238.83 |
1195603200000 | 2198.15 |
1195689600000 | 2226.65 |
1195776000000 | 2247.84 |
1196035200000 | 2236.74 |
1196121600000 | 2227.71 |
1196208000000 | 2264.15 |
1196294400000 | 2282.58 |
1196380800000 | 2285.51 |
1196640000000 | 2273.26 |
1196726400000 | 2269.56 |
1196812800000 | 2292.86 |
1196899200000 | 2277.74 |
1196985600000 | 2297.29 |
1197244800000 | 2312.96 |
1197331200000 | 2302.2 |
1197417600000 | 2315.3 |
1197504000000 | 2252.74 |
1197590400000 | 2235.82 |
1197849600000 | 2193.37 |
1197936000000 | 2191.45 |
1198022400000 | 2181.02 |
1198108800000 | 2184.48 |
1198195200000 | 2220.09 |
1198454400000 | 2225.78 |
1198713600000 | 2253.93 |
1198800000000 | 2264.08 |
1199059200000 | 2251.03 |
1199232000000 | 2236.94 |
1199318400000 | 2244.01 |
1199404800000 | 2217.49 |
1199664000000 | 2225.92 |
1199750400000 | 2248.64 |
1199836800000 | 2220.95 |
1199923200000 | 2218.16 |
1200009600000 | 2207.54 |
1200268800000 | 2216.51 |
1200355200000 | 2169.83 |
1200441600000 | 2129.59 |
1200528000000 | 2109.07 |
1200614400000 | 2080.46 |
1200873600000 | 1934.48 |
1200960000000 | 1968.95 |
1201046400000 | 1886.33 |
1201132800000 | 2005.47 |
1201219200000 | 2005.53 |
1201478400000 | 1995.93 |
1201564800000 | 2012.82 |
1201651200000 | 2002.99 |
1201737600000 | 2017.8 |
1201824000000 | 2059.56 |
1202083200000 | 2056.53 |
1202169600000 | 1980.78 |
1202256000000 | 1998.24 |
1202342400000 | 1938.28 |
1202428800000 | 1952.9 |
1202688000000 | 1942.4 |
1202774400000 | 2018.44 |
1202860800000 | 2008.15 |
1202947200000 | 2021.85 |
1203033600000 | 1993.6 |
1203292800000 | 2027.61 |
1203379200000 | 2045.46 |
1203465600000 | 2003.03 |
1203552000000 | 2036.19 |
1203638400000 | 2027.43 |
1203897600000 | 2058.66 |
1203984000000 | 2089.22 |
1204070400000 | 2117.87 |
1204156800000 | 2092.86 |
1204243200000 | 2067.37 |
1204502400000 | 2042.25 |
1204588800000 | 2017.79 |
1204675200000 | 2053.26 |
1204761600000 | 2040.72 |
1204848000000 | 2017.24 |
1205107200000 | 1997.62 |
1205193600000 | 2000.33 |
1205280000000 | 2040.32 |
1205366400000 | 2033.82 |
1205452800000 | 2018.68 |
1205712000000 | 1953.17 |
1205798400000 | 2015.59 |
1205884800000 | 1968.74 |
1205971200000 | 1926.54 |
1206403200000 | 2000.52 |
1206489600000 | 2011 |
1206576000000 | 2039.77 |
1206662400000 | 2025.19 |
1206921600000 | 2029.22 |
1207008000000 | 2053.3 |
1207094400000 | 2078.94 |
1207180800000 | 2085.28 |
1207267200000 | 2113.77 |
1207526400000 | 2125.64 |
1207612800000 | 2109.69 |
1207699200000 | 2112.68 |
1207785600000 | 2112.09 |
1207872000000 | 2078.49 |
1208131200000 | 2065.41 |
1208217600000 | 2075.12 |
1208304000000 | 2128.34 |
1208390400000 | 2095.4 |
1208476800000 | 2118.27 |
1208736000000 | 2129.47 |
1208822400000 | 2130.61 |
1208908800000 | 2139.09 |
1208995200000 | 2113.9 |
1209081600000 | 2136.04 |
1209340800000 | 2141.89 |
1209427200000 | 2129.34 |
1209513600000 | 2145.23 |
1209600000000 | 2130.14 |
1209686400000 | 2154.46 |
1209945600000 | 2156.82 |
1210032000000 | 2160.54 |
1210118400000 | 2157.25 |
1210204800000 | 2161.04 |
1210291200000 | 2137.85 |
1210550400000 | 2157.04 |
1210636800000 | 2159.28 |
1210723200000 | 2173.77 |
1210809600000 | 2189.26 |
1210896000000 | 2217.36 |
1211155200000 | 2247.05 |
1211241600000 | 2220.7 |
1211328000000 | 2234.4 |
1211414400000 | 2238.67 |
1211500800000 | 2200.6 |
1211760000000 | 2201.35 |
1211846400000 | 2180.11 |
1211932800000 | 2188.4 |
1212019200000 | 2190.7 |
1212105600000 | 2192.88 |
1212364800000 | 2177.18 |
1212451200000 | 2182.23 |
1212537600000 | 2142.02 |
1212624000000 | 2150.83 |
1212710400000 | 2142.02 |
1212969600000 | 2147.37 |
1213056000000 | 2097.51 |
1213142400000 | 2076.37 |
1213228800000 | 2071.01 |
1213315200000 | 2071.59 |
1213574400000 | 2079.71 |
1213660800000 | 2093.2 |
1213747200000 | 2078.42 |
1213833600000 | 2073.62 |
1213920000000 | 2055.83 |
1214179200000 | 2050.28 |
1214265600000 | 2056.21 |
1214352000000 | 2062.56 |
1214438400000 | 2053.29 |
1214524800000 | 2046.06 |
1214784000000 | 2081.82 |
1214870400000 | 2048.24 |
1214956800000 | 2049.97 |
1215043200000 | 2045.82 |
1215129600000 | 2028.33 |
1215388800000 | 2054.37 |
1215475200000 | 2037.69 |
1215561600000 | 2068.99 |
1215648000000 | 2040.13 |
1215734400000 | 2008.67 |
1215993600000 | 2016.35 |
1216080000000 | 1992.36 |
1216166400000 | 1967.64 |
1216252800000 | 2010.89 |
1216339200000 | 2021.02 |
1216598400000 | 2030.36 |
1216684800000 | 2014.53 |
1216771200000 | 2010.31 |
1216857600000 | 1981.79 |
1216944000000 | 1987.75 |
1217203200000 | 1986.25 |
1217289600000 | 1985.01 |
1217376000000 | 2008.74 |
1217462400000 | 2011.6 |
1217548800000 | 1983.4 |
1217808000000 | 1976.23 |
1217894400000 | 1991.66 |
1217980800000 | 1995.23 |
1218067200000 | 1986.53 |
1218153600000 | 1951.18 |
1218412800000 | 1963.08 |
1218499200000 | 1950.22 |
1218585600000 | 1921.29 |
1218672000000 | 1938.12 |
1218758400000 | 1909.02 |
1219017600000 | 1913.6 |
1219104000000 | 1879.68 |
1219190400000 | 1895.73 |
1219276800000 | 1905.48 |
1219363200000 | 1921.37 |
1219622400000 | 1907.75 |
1219708800000 | 1896.89 |
1219795200000 | 1910.76 |
1219881600000 | 1929.69 |
1219968000000 | 1928.31 |
1220227200000 | 1898.34 |
1220313600000 | 1894.52 |
1220400000000 | 1856.01 |
1220486400000 | 1807.48 |
1220572800000 | 1755.82 |
1220832000000 | 1786.22 |
1220918400000 | 1766.8 |
1221004800000 | 1754.61 |
1221091200000 | 1737.7 |
1221177600000 | 1804.18 |
1221436800000 | 1751.49 |
1221523200000 | 1697.71 |
1221609600000 | 1679.84 |
1221696000000 | 1678.51 |
1221782400000 | 1790.84 |
1222041600000 | 1786.4 |
1222128000000 | 1779.23 |
1222214400000 | 1752.25 |
1222300800000 | 1796.14 |
1222387200000 | 1761.18 |
1222646400000 | 1662.43 |
1222732800000 | 1651.26 |
1222819200000 | 1655.08 |
1222905600000 | 1604.05 |
1222992000000 | 1648.11 |
1223251200000 | 1496.02 |
1223337600000 | 1528.79 |
1223424000000 | 1428.33 |
1223510400000 | 1380.48 |
1223596800000 | 1260 |
1223856000000 | 1407.97 |
1223942400000 | 1465.39 |
1224028800000 | 1361.21 |
1224115200000 | 1281.38 |
1224201600000 | 1376.28 |
1224460800000 | 1429.51 |
1224547200000 | 1398.19 |
1224633600000 | 1300.29 |
1224720000000 | 1304.76 |
1224806400000 | 1243.02 |
1225065600000 | 1190.92 |
1225152000000 | 1208.29 |
1225238400000 | 1362.42 |
1225324800000 | 1344.8 |
1225411200000 | 1370.43 |
1225670400000 | 1389.2 |
1225756800000 | 1463.44 |
1225843200000 | 1431.45 |
1225929600000 | 1322.89 |
1226016000000 | 1353.8 |
1226275200000 | 1375.24 |
1226361600000 | 1305.59 |
1226448000000 | 1267.08 |
1226534400000 | 1272.29 |
1226620800000 | 1299.08 |
1226880000000 | 1266.32 |
1226966400000 | 1294.94 |
1227052800000 | 1250.41 |
1227139200000 | 1189.3 |
1227225600000 | 1145.13 |
1227484800000 | 1289.19 |
1227571200000 | 1299.53 |
1227657600000 | 1286.26 |
1227744000000 | 1306.19 |
1227830400000 | 1306.57 |
1228089600000 | 1222.78 |
1228176000000 | 1256.42 |
1228262400000 | 1265.89 |
1228348800000 | 1261.33 |
1228435200000 | 1206.35 |
1228694400000 | 1313.61 |
1228780800000 | 1323.02 |
1228867200000 | 1328.64 |
1228953600000 | 1346.27 |
1229040000000 | 1329.14 |
1229299200000 | 1356 |
1229385600000 | 1377.91 |
1229472000000 | 1428.32 |
1229558400000 | 1445.37 |
1229644800000 | 1385.04 |
1229904000000 | 1368.7 |
1229990400000 | 1361.52 |
1230076800000 | 1360.48 |
1230508800000 | 1394.56 |
1230595200000 | 1414.47 |
1230681600000 | 1401.56 |
1230854400000 | 1444.02 |
1231113600000 | 1437.46 |
1231200000000 | 1432.74 |
1231286400000 | 1437.73 |
1231372800000 | 1437.36 |
1231459200000 | 1407.59 |
1231718400000 | 1370.39 |
1231804800000 | 1343.13 |
1231891200000 | 1291.45 |
1231977600000 | 1272.78 |
1232064000000 | 1310.22 |
1232323200000 | 1295.58 |
1232409600000 | 1260.31 |
1232496000000 | 1237.57 |
1232582400000 | 1230.28 |
1232668800000 | 1218.9 |
1232928000000 | 1283.56 |
1233014400000 | 1285.78 |
1233100800000 | 1306.88 |
1233187200000 | 1274.6 |
1233273600000 | 1246.7 |
1233532800000 | 1226.28 |
1233619200000 | 1269.96 |
1233705600000 | 1285.94 |
1233792000000 | 1281.34 |
1233878400000 | 1302.59 |
1234137600000 | 1322.32 |
1234224000000 | 1283.65 |
1234310400000 | 1268.36 |
1234396800000 | 1242.68 |
1234483200000 | 1260.35 |
1234742400000 | 1236.92 |
1234828800000 | 1194.64 |
1234915200000 | 1188.3 |
1235001600000 | 1200.71 |
1235088000000 | 1155.04 |
1235347200000 | 1158.81 |
1235433600000 | 1142.57 |
1235520000000 | 1127.36 |
1235606400000 | 1145.25 |
1235692800000 | 1124.29 |
1235952000000 | 1063.19 |
1236038400000 | 1043.8 |
1236124800000 | 1083.81 |
1236211200000 | 1054.05 |
1236297600000 | 1058.41 |
1236556800000 | 1051.32 |
1236643200000 | 1105.09 |
1236729600000 | 1105.23 |
1236816000000 | 1111.31 |
1236902400000 | 1125 |
1237161600000 | 1163.6 |
1237248000000 | 1149.2 |
1237334400000 | 1148.63 |
1237420800000 | 1201.46 |
1237507200000 | 1191.31 |
1237766400000 | 1221.59 |
1237852800000 | 1224.23 |
1237939200000 | 1233.4 |
1238025600000 | 1234.1 |
1238112000000 | 1196.99 |
1238371200000 | 1150.3 |
1238457600000 | 1198.51 |
1238544000000 | 1199.99 |
1238630400000 | 1268.38 |
1238716800000 | 1242.57 |
1238976000000 | 1229.37 |
1239062400000 | 1216.16 |
1239148800000 | 1213.27 |
1239235200000 | 1224.04 |
1239667200000 | 1234.35 |
1239753600000 | 1227.62 |
1239840000000 | 1245.87 |
1239926400000 | 1243.53 |
1240185600000 | 1199.64 |
1240272000000 | 1208.84 |
1240358400000 | 1213.41 |
1240444800000 | 1210.98 |
1240531200000 | 1260.47 |
1240790400000 | 1256.94 |
1240876800000 | 1239.01 |
1240963200000 | 1274.91 |
1241049600000 | 1285.41 |
1241136000000 | 1286.66 |
1241395200000 | 1319.68 |
1241481600000 | 1318.3 |
1241568000000 | 1330.89 |
1241654400000 | 1332.48 |
1241740800000 | 1354.41 |
1242000000000 | 1352.86 |
1242086400000 | 1365.87 |
1242172800000 | 1350.96 |
1242259200000 | 1348.27 |
1242345600000 | 1350.33 |
1242604800000 | 1366.72 |
1242691200000 | 1389.14 |
1242777600000 | 1418.4 |
1242864000000 | 1388.16 |
1242950400000 | 1407.23 |
1243209600000 | 1413.65 |
1243296000000 | 1428.11 |
1243382400000 | 1427 |
1243468800000 | 1416.81 |
1243555200000 | 1439.36 |
1243814400000 | 1483.22 |
1243900800000 | 1496.82 |
1243987200000 | 1459.75 |
1244073600000 | 1456.82 |
1244160000000 | 1448.82 |
1244419200000 | 1428.05 |
1244505600000 | 1449.38 |
1244592000000 | 1461.74 |
1244678400000 | 1480.86 |
1244764800000 | 1472.5 |
1245024000000 | 1422.35 |
1245110400000 | 1429.7 |
1245196800000 | 1406.21 |
1245283200000 | 1421.96 |
1245369600000 | 1437.53 |
1245628800000 | 1399.45 |
1245715200000 | 1406.72 |
1245801600000 | 1434.3 |
1245888000000 | 1406 |
1245974400000 | 1416.79 |
1246233600000 | 1438.51 |
1246320000000 | 1417.47 |
1246406400000 | 1455.97 |
1246492800000 | 1403.38 |
1246579200000 | 1397.63 |
1246838400000 | 1376.93 |
1246924800000 | 1371.96 |
1247011200000 | 1354.95 |
1247097600000 | 1371.09 |
1247184000000 | 1351.15 |
1247443200000 | 1378.45 |
1247529600000 | 1391.05 |
1247616000000 | 1440.55 |
1247702400000 | 1446.62 |
1247788800000 | 1453.23 |
1248048000000 | 1478.86 |
1248134400000 | 1495.3 |
1248220800000 | 1497.57 |
1248307200000 | 1529.75 |
1248393600000 | 1521.07 |
1248652800000 | 1533.79 |
1248739200000 | 1518.42 |
1248825600000 | 1517.08 |
1248912000000 | 1547.19 |
1248998400000 | 1542.33 |
1249257600000 | 1587.3 |
1249344000000 | 1582.68 |
1249430400000 | 1567.21 |
1249516800000 | 1562.15 |
1249603200000 | 1567.47 |
1249862400000 | 1552.28 |
1249948800000 | 1535.39 |
1250035200000 | 1556.33 |
1250121600000 | 1565.86 |
1250208000000 | 1547.7 |
1250467200000 | 1505.85 |
1250553600000 | 1526.42 |
1250640000000 | 1540.53 |
1250726400000 | 1560.11 |
1250812800000 | 1599.65 |
1251072000000 | 1607.34 |
1251158400000 | 1616.89 |
1251244800000 | 1596.04 |
1251331200000 | 1590.7 |
1251417600000 | 1616.13 |
1251676800000 | 1608.32 |
1251763200000 | 1578.12 |
1251849600000 | 1578.42 |
1251936000000 | 1573.61 |
1252022400000 | 1589.47 |
1252281600000 | 1616.99 |
1252368000000 | 1648.03 |
1252454400000 | 1671.48 |
1252540800000 | 1674.74 |
1252627200000 | 1686.65 |
1252886400000 | 1684.84 |
1252972800000 | 1680.31 |
1253059200000 | 1704.73 |
1253145600000 | 1715.03 |
1253232000000 | 1705.68 |
1253491200000 | 1693.65 |
1253577600000 | 1719.21 |
1253664000000 | 1715.5 |
1253750400000 | 1672.93 |
1253836800000 | 1668.83 |
1254096000000 | 1693.2 |
1254182400000 | 1682.58 |
1254268800000 | 1680.89 |
1254355200000 | 1649.07 |
1254441600000 | 1629.24 |
1254700800000 | 1643.28 |
1254787200000 | 1686.07 |
1254873600000 | 1669.49 |
1254960000000 | 1697.55 |
1255046400000 | 1689.06 |
1255305600000 | 1708.85 |
1255392000000 | 1696.24 |
1255478400000 | 1738.36 |
1255564800000 | 1742.98 |
1255651200000 | 1724.17 |
1255910400000 | 1762.16 |
1255996800000 | 1756.38 |
1256083200000 | 1774.52 |
1256169600000 | 1761.76 |
1256256000000 | 1751.86 |
1256515200000 | 1726.98 |
1256601600000 | 1732.95 |
1256688000000 | 1706.86 |
1256774400000 | 1729.66 |
1256860800000 | 1686.03 |
1257120000000 | 1698.56 |
1257206400000 | 1668.46 |
1257292800000 | 1705.09 |
1257379200000 | 1723.38 |
1257465600000 | 1718.79 |
1257724800000 | 1767.08 |
1257811200000 | 1761.01 |
1257897600000 | 1767.38 |
1257984000000 | 1756.47 |
1258070400000 | 1766.96 |
1258329600000 | 1801.3 |
1258416000000 | 1784.37 |
1258502400000 | 1795.82 |
1258588800000 | 1757.3 |
1258675200000 | 1744.21 |
1258934400000 | 1794.67 |
1259020800000 | 1783.59 |
1259107200000 | 1809.88 |
1259193600000 | 1753.49 |
1259280000000 | 1767.21 |
1259539200000 | 1745.86 |
1259625600000 | 1800.96 |
1259712000000 | 1808.32 |
1259798400000 | 1801.5 |
1259884800000 | 1797.63 |
1260144000000 | 1783.45 |
1260230400000 | 1747.32 |
1260316800000 | 1733.79 |
1260403200000 | 1747.13 |
1260489600000 | 1748.41 |
1260748800000 | 1764.41 |
1260835200000 | 1757.95 |
1260921600000 | 1781.13 |
1261008000000 | 1736 |
1261094400000 | 1728.68 |
1261353600000 | 1758.05 |
1261440000000 | 1762.73 |
1261526400000 | 1781.55 |
1261612800000 | 1787.11 |
1261958400000 | 1799.85 |
1262044800000 | 1806.41 |
1262131200000 | 1784.04 |
1262217600000 | 1794.35 |
1262563200000 | 1828.41 |
1262649600000 | 1816.05 |
1262736000000 | 1811.18 |
1262822400000 | 1800.27 |
1262908800000 | 1802.87 |
1263168000000 | 1830.58 |
1263254400000 | 1815.79 |
1263340800000 | 1815.48 |
1263427200000 | 1824.9 |
1263513600000 | 1796.46 |
1263772800000 | 1813.69 |
1263859200000 | 1820.79 |
1263945600000 | 1774.16 |
1264032000000 | 1747.05 |
1264118400000 | 1741.01 |
1264377600000 | 1724.92 |
1264464000000 | 1726.42 |
1264550400000 | 1715.71 |
1264636800000 | 1681.51 |
1264723200000 | 1686.71 |
1264982400000 | 1691 |
1265068800000 | 1709.59 |
1265155200000 | 1699.26 |
1265241600000 | 1649.63 |
1265328000000 | 1600.88 |
1265587200000 | 1623.9 |
1265673600000 | 1625.48 |
1265760000000 | 1625.98 |
1265846400000 | 1628.85 |
1265932800000 | 1632.36 |
1266192000000 | 1637.71 |
1266278400000 | 1666.09 |
1266364800000 | 1676.64 |
1266451200000 | 1686.73 |
1266537600000 | 1679.6 |
1266796800000 | 1677.82 |
1266883200000 | 1657.23 |
1266969600000 | 1666.75 |
1267056000000 | 1628.23 |
1267142400000 | 1659.02 |
1267401600000 | 1663.19 |
1267488000000 | 1686.49 |
1267574400000 | 1712.51 |
1267660800000 | 1702.02 |
1267747200000 | 1723.46 |
1268006400000 | 1728.41 |
1268092800000 | 1724.51 |
1268179200000 | 1741.71 |
1268265600000 | 1738.21 |
1268352000000 | 1749.64 |
1268611200000 | 1727.37 |
1268697600000 | 1754.97 |
1268784000000 | 1765.05 |
1268870400000 | 1752.3 |
1268956800000 | 1731.93 |
1269216000000 | 1735.61 |
1269302400000 | 1743.29 |
1269388800000 | 1723.53 |
1269475200000 | 1734.75 |
1269561600000 | 1729.05 |
1269820800000 | 1743.78 |
1269907200000 | 1742.64 |
1269993600000 | 1756.87 |
1270080000000 | 1781.31 |
1270512000000 | 1767.78 |
1270598400000 | 1755.75 |
1270684800000 | 1746.22 |
1270771200000 | 1775.56 |
1271030400000 | 1790.92 |
1271116800000 | 1780.29 |
1271203200000 | 1798.55 |
1271289600000 | 1800.84 |
1271376000000 | 1764.84 |
1271635200000 | 1753.96 |
1271721600000 | 1774.88 |
1271808000000 | 1755.56 |
1271894400000 | 1723.09 |
1271980800000 | 1741.22 |
1272240000000 | 1750.76 |
1272326400000 | 1698.18 |
1272412800000 | 1672.56 |
1272499200000 | 1684.64 |
1272585600000 | 1680.03 |
1272844800000 | 1667.72 |
1272931200000 | 1611.77 |
1273017600000 | 1591.5 |
1273104000000 | 1559.07 |
1273190400000 | 1497.11 |
1273449600000 | 1601.04 |
1273536000000 | 1579.98 |
1273622400000 | 1593.71 |
1273708800000 | 1588.2 |
1273795200000 | 1521.06 |
1274054400000 | 1513.66 |
1274140800000 | 1534.45 |
1274227200000 | 1489.83 |
1274313600000 | 1463.47 |
1274400000000 | 1473.5 |
1274659200000 | 1457.03 |
1274745600000 | 1418.2 |
1274832000000 | 1445.86 |
1274918400000 | 1495.19 |
1275004800000 | 1498.6 |
1275264000000 | 1496.7 |
1275350400000 | 1497.34 |
1275436800000 | 1490.26 |
1275523200000 | 1510.41 |
1275609600000 | 1471.11 |
1275868800000 | 1448.85 |
1275955200000 | 1437.51 |
1276041600000 | 1468.83 |
1276128000000 | 1487.95 |
1276214400000 | 1491.99 |
1276473600000 | 1526.41 |
1276560000000 | 1535.35 |
1276646400000 | 1539.65 |
1276732800000 | 1547.67 |
1276819200000 | 1542.1 |
1277078400000 | 1559.08 |
1277164800000 | 1540.11 |
1277251200000 | 1520.91 |
1277337600000 | 1509.31 |
1277424000000 | 1492.58 |
1277683200000 | 1517.9 |
1277769600000 | 1460.83 |
1277856000000 | 1468.22 |
1277942400000 | 1459.67 |
1278028800000 | 1468.91 |
1278288000000 | 1456.91 |
1278374400000 | 1503.68 |
1278460800000 | 1518.9 |
1278547200000 | 1539.66 |
1278633600000 | 1541.33 |
1278892800000 | 1545.15 |
1278979200000 | 1580.86 |
1279065600000 | 1591.34 |
1279152000000 | 1596.4 |
1279238400000 | 1574.04 |
1279497600000 | 1564.15 |
1279584000000 | 1556.46 |
1279670400000 | 1559.85 |
1279756800000 | 1598.75 |
1279843200000 | 1593.7 |
1280102400000 | 1610.66 |
1280188800000 | 1608.9 |
1280275200000 | 1609.2 |
1280361600000 | 1613.58 |
1280448000000 | 1601.22 |
1280707200000 | 1659.05 |
1280793600000 | 1663.92 |
1280880000000 | 1659.31 |
1280966400000 | 1657.1 |
1281052800000 | 1659.02 |
1281312000000 | 1678.15 |
1281398400000 | 1647.86 |
1281484800000 | 1601.81 |
1281571200000 | 1602.18 |
1281657600000 | 1600.07 |
1281916800000 | 1610.88 |
1282003200000 | 1622.2 |
1282089600000 | 1615.36 |
1282176000000 | 1593.31 |
1282262400000 | 1567.65 |
1282521600000 | 1572.43 |
1282608000000 | 1550.8 |
1282694400000 | 1536.7 |
1282780800000 | 1559.57 |
1282867200000 | 1567.57 |
1283126400000 | 1565.1 |
1283212800000 | 1568.96 |
1283299200000 | 1620.8 |
1283385600000 | 1620.33 |
1283472000000 | 1639.58 |
1283731200000 | 1644.18 |
1283817600000 | 1622.89 |
1283904000000 | 1645.06 |
1283990400000 | 1656.01 |
1284076800000 | 1650.43 |
1284336000000 | 1674.52 |
1284422400000 | 1686.92 |
1284508800000 | 1685.59 |
1284595200000 | 1683.15 |
1284681600000 | 1668.71 |
1284940800000 | 1698.37 |
1285027200000 | 1694.36 |
1285113600000 | 1707.06 |
1285200000000 | 1701.2 |
1285286400000 | 1732.16 |
1285545600000 | 1724.82 |
1285632000000 | 1730.53 |
1285718400000 | 1728.86 |
1285804800000 | 1726.92 |
1285891200000 | 1741.75 |
1286150400000 | 1721.36 |
1286236800000 | 1761.31 |
1286323200000 | 1777.91 |
1286409600000 | 1784.93 |
1286496000000 | 1787.95 |
1286755200000 | 1787.91 |
1286841600000 | 1774.82 |
1286928000000 | 1820.21 |
1287014400000 | 1835.17 |
1287100800000 | 1832.15 |
1287360000000 | 1833.29 |
1287446400000 | 1795.57 |
1287532800000 | 1826.33 |
1287619200000 | 1835.63 |
1287705600000 | 1817.95 |
1287964800000 | 1830.9 |
1288051200000 | 1816.19 |
1288137600000 | 1789.45 |
1288224000000 | 1815.77 |
1288310400000 | 1818.63 |
1288569600000 | 1820.93 |
1288656000000 | 1851.96 |
1288742400000 | 1842.72 |
1288828800000 | 1897.82 |
1288915200000 | 1888.04 |
1289174400000 | 1868.44 |
1289260800000 | 1876.68 |
1289347200000 | 1838.55 |
1289433600000 | 1840.04 |
1289520000000 | 1833.04 |
1289779200000 | 1833.29 |
1289865600000 | 1785.94 |
1289952000000 | 1794.25 |
1290038400000 | 1828.88 |
1290124800000 | 1824.1 |
1290384000000 | 1809.38 |
1290470400000 | 1760.93 |
1290556800000 | 1773.43 |
1290643200000 | 1781.27 |
1290729600000 | 1756.05 |
1290988800000 | 1708.05 |
1291075200000 | 1699.62 |
1291161600000 | 1733.26 |
1291248000000 | 1767.95 |
1291334400000 | 1787.01 |
1291593600000 | 1780.58 |
1291680000000 | 1806.49 |
1291766400000 | 1795.17 |
1291852800000 | 1799.44 |
1291939200000 | 1807.71 |
1292198400000 | 1833.99 |
1292284800000 | 1842.89 |
1292371200000 | 1834.94 |
1292457600000 | 1823.45 |
1292544000000 | 1808.75 |
1292803200000 | 1813.09 |
1292889600000 | 1832.82 |
1292976000000 | 1829.49 |
1293062400000 | 1830.64 |
1293148800000 | 1836.55 |
1293408000000 | 1826.99 |
1293494400000 | 1829.7 |
1293580800000 | 1833.88 |
1293667200000 | 1826.7 |
1293753600000 | 1834.41 |
1294012800000 | 1838.11 |
1294099200000 | 1847.66 |
1294185600000 | 1825.97 |
1294272000000 | 1820.95 |
1294358400000 | 1810.67 |
1294617600000 | 1791.46 |
1294704000000 | 1804.98 |
1294790400000 | 1839.6 |
1294876800000 | 1863.38 |
1294963200000 | 1861.21 |
1295222400000 | 1858.24 |
1295308800000 | 1887.32 |
1295395200000 | 1876.96 |
1295481600000 | 1840.63 |
1295568000000 | 1877.76 |
1295827200000 | 1904.67 |
1295913600000 | 1891.37 |
1296000000000 | 1912.31 |
1296086400000 | 1912 |
1296172800000 | 1878.16 |
1296432000000 | 1890.57 |
1296518400000 | 1929.78 |
1296604800000 | 1941.46 |
1296691200000 | 1918.14 |
1296777600000 | 1909.29 |
1297036800000 | 1925.67 |
1297123200000 | 1939.71 |
1297209600000 | 1931.52 |
1297296000000 | 1919.86 |
1297382400000 | 1916.53 |
1297641600000 | 1910.34 |
1297728000000 | 1921.83 |
1297814400000 | 1923.3 |
1297900800000 | 1936.16 |
1297987200000 | 1943.21 |
1298246400000 | 1929.13 |
1298332800000 | 1923.3 |
1298419200000 | 1915.03 |
1298505600000 | 1913.2 |
1298592000000 | 1922.07 |
1298851200000 | 1951.07 |
1298937600000 | 1944.68 |
1299024000000 | 1939.54 |
1299110400000 | 1959.58 |
1299196800000 | 1956.75 |
1299456000000 | 1948.96 |
1299542400000 | 1935.93 |
1299628800000 | 1929.44 |
1299715200000 | 1895.01 |
1299801600000 | 1887.05 |
1300060800000 | 1878.11 |
1300147200000 | 1832.88 |
1300233600000 | 1801.25 |
1300320000000 | 1851.74 |
1300406400000 | 1862.62 |
1300665600000 | 1900.85 |
1300752000000 | 1903.32 |
1300838400000 | 1904.95 |
1300924800000 | 1933.39 |
1301011200000 | 1932.62 |
1301270400000 | 1926.92 |
1301356800000 | 1926.36 |
1301443200000 | 1945.56 |
1301529600000 | 1942.66 |
1301616000000 | 1963.85 |
1301875200000 | 1978.95 |
1301961600000 | 1981.18 |
1302048000000 | 1999.54 |
1302134400000 | 1988.16 |
1302220800000 | 2016.94 |
1302480000000 | 2018.41 |
1302566400000 | 1989.26 |
1302652800000 | 2001.89 |
1302739200000 | 1993.71 |
1302825600000 | 1999.22 |
1303084800000 | 1938.81 |
1303171200000 | 1962.19 |
1303257600000 | 2028.17 |
1303344000000 | 2040.86 |
1303776000000 | 2054.62 |
1303862400000 | 2068.98 |
1303948800000 | 2098.98 |
1304035200000 | 2107.04 |
1304294400000 | 2117.94 |
1304380800000 | 2104.41 |
1304467200000 | 2082.92 |
1304553600000 | 2046.02 |
1304640000000 | 2061.66 |
1304899200000 | 2024.43 |
1304985600000 | 2050.51 |
1305072000000 | 2049.31 |
1305158400000 | 2021.88 |
1305244800000 | 2013.83 |
1305504000000 | 2022.58 |
1305590400000 | 1992.77 |
1305676800000 | 2015.75 |
1305763200000 | 2027.3 |
1305849600000 | 2015.16 |
1306108800000 | 1968.74 |
1306195200000 | 1986.47 |
1306281600000 | 1993.04 |
1306368000000 | 1998.23 |
1306454400000 | 2030.76 |
1306713600000 | 2031.66 |
1306800000000 | 2057.51 |
1306886400000 | 2047.11 |
1306972800000 | 2015.49 |
1307059200000 | 2023.58 |
1307318400000 | 2021.15 |
1307404800000 | 2030.15 |
1307491200000 | 2005.02 |
1307577600000 | 2013.55 |
1307664000000 | 1967.74 |
1307923200000 | 1975.81 |
1308009600000 | 2003.79 |
1308096000000 | 1962.15 |
1308182400000 | 1939.07 |
1308268800000 | 1961.67 |
1308528000000 | 1959.47 |
1308614400000 | 1991.34 |
1308700800000 | 1989.96 |
1308787200000 | 1930.64 |
1308873600000 | 1933.97 |
1309132800000 | 1951.25 |
1309219200000 | 1964.61 |
1309305600000 | 1998.35 |
1309392000000 | 2033.34 |
1309478400000 | 2036.69 |
1309737600000 | 2046.35 |
1309824000000 | 2044.69 |
1309910400000 | 2027.85 |
1309996800000 | 2047.63 |
1310083200000 | 2026.27 |
1310342400000 | 1973.66 |
1310428800000 | 1959.5 |
1310515200000 | 1992.95 |
1310601600000 | 1980.5 |
1310688000000 | 1974 |
1310947200000 | 1933.89 |
1311033600000 | 1970.25 |
1311120000000 | 1987.38 |
1311206400000 | 2021.14 |
1311292800000 | 2030.96 |
1311552000000 | 2032.75 |
1311638400000 | 2049.81 |
1311724800000 | 2019.26 |
1311811200000 | 2008.3 |
1311897600000 | 2003.88 |
1312156800000 | 1964.32 |
1312243200000 | 1939.11 |
1312329600000 | 1915.57 |
1312416000000 | 1846.49 |
1312502400000 | 1809.88 |
1312761600000 | 1743.95 |
1312848000000 | 1764.11 |
1312934400000 | 1693.63 |
1313020800000 | 1737.63 |
1313107200000 | 1793.59 |
1313366400000 | 1821.97 |
1313452800000 | 1824.59 |
1313539200000 | 1841.04 |
1313625600000 | 1754.22 |
1313712000000 | 1733.33 |
1313971200000 | 1753.05 |
1314057600000 | 1774.41 |
1314144000000 | 1796.26 |
1314230400000 | 1760.06 |
1314316800000 | 1750.92 |
1314576000000 | 1783.61 |
1314662400000 | 1785.04 |
1314748800000 | 1826.6 |
1314835200000 | 1822.64 |
1314921600000 | 1780.38 |
1315180800000 | 1699.65 |
1315267200000 | 1682.11 |
1315353600000 | 1726.81 |
1315440000000 | 1733.68 |
1315526400000 | 1664.07 |
1315785600000 | 1615.71 |
1315872000000 | 1637.19 |
1315958400000 | 1658.01 |
1316044800000 | 1707.38 |
1316131200000 | 1710.87 |
1316390400000 | 1659.32 |
1316476800000 | 1704.91 |
1316563200000 | 1671.82 |
1316649600000 | 1578.61 |
1316736000000 | 1594.8 |
1316995200000 | 1619.25 |
1317081600000 | 1700.89 |
1317168000000 | 1685.76 |
1317254400000 | 1699.69 |
1317340800000 | 1662.62 |
1317600000000 | 1634.04 |
1317686400000 | 1601.28 |
1317772800000 | 1648.29 |
1317859200000 | 1696.36 |
1317945600000 | 1723.17 |
1318204800000 | 1767.71 |
1318291200000 | 1759.94 |
1318377600000 | 1796.79 |
1318464000000 | 1774.41 |
1318550400000 | 1810.95 |
1318809600000 | 1789 |
1318896000000 | 1769.57 |
1318982400000 | 1794.01 |
1319068800000 | 1762.78 |
1319155200000 | 1825.49 |
1319414400000 | 1836.05 |
1319500800000 | 1828.03 |
1319587200000 | 1824.06 |
1319673600000 | 1908.51 |
1319760000000 | 1909.25 |
1320019200000 | 1852.12 |
1320105600000 | 1770.51 |
1320192000000 | 1801.68 |
1320278400000 | 1824 |
1320364800000 | 1808.84 |
1320624000000 | 1799.06 |
1320710400000 | 1823.54 |
1320796800000 | 1775.36 |
1320883200000 | 1772.13 |
1320969600000 | 1824.89 |
1321228800000 | 1798.73 |
1321315200000 | 1781.97 |
1321401600000 | 1788.26 |
1321488000000 | 1772.77 |
1321574400000 | 1760.8 |
1321833600000 | 1703.49 |
1321920000000 | 1696.82 |
1322006400000 | 1661.15 |
1322092800000 | 1645.99 |
1322179200000 | 1652.97 |
1322438400000 | 1717.28 |
1322524800000 | 1729.11 |
1322611200000 | 1803.66 |
1322697600000 | 1795.99 |
1322784000000 | 1798.79 |
1323043200000 | 1811.74 |
1323129600000 | 1801.05 |
1323216000000 | 1802.06 |
1323302400000 | 1776.89 |
1323388800000 | 1800.76 |
1323648000000 | 1758.2 |
1323734400000 | 1756.05 |
1323820800000 | 1710.97 |
1323907200000 | 1733.35 |
1323993600000 | 1728.01 |
1324252800000 | 1727.79 |
1324339200000 | 1762.34 |
1324425600000 | 1746.52 |
1324512000000 | 1765.78 |
1324598400000 | 1779.13 |
1324944000000 | 1784.82 |
1325030400000 | 1760.75 |
1325116800000 | 1772.41 |
1325203200000 | 1794.55 |
1325462400000 | 1809.68 |
1325548800000 | 1846.25 |
1325635200000 | 1821.53 |
1325721600000 | 1796.4 |
1325808000000 | 1788.85 |
1326067200000 | 1784.99 |
1326153600000 | 1814.71 |
1326240000000 | 1789.88 |
1326326400000 | 1793.07 |
1326412800000 | 1768.31 |
1326672000000 | 1785.55 |
1326758400000 | 1808.07 |
1326844800000 | 1820.74 |
1326931200000 | 1833.82 |
1327017600000 | 1825.01 |
1327276800000 | 1845.47 |
1327363200000 | 1837.14 |
1327449600000 | 1822.27 |
1327536000000 | 1861.67 |
1327622400000 | 1837.78 |
1327881600000 | 1828.14 |
1327968000000 | 1835.17 |
1328054400000 | 1876.47 |
1328140800000 | 1868.2 |
1328227200000 | 1887.06 |
1328486400000 | 1883.8 |
1328572800000 | 1902.15 |
1328659200000 | 1893 |
1328745600000 | 1903.24 |
1328832000000 | 1874.1 |
1329091200000 | 1895.01 |
1329177600000 | 1881.3 |
1329264000000 | 1877.54 |
1329350400000 | 1878.8 |
1329436800000 | 1898.62 |
1329696000000 | 1921.68 |
1329782400000 | 1917.35 |
1329868800000 | 1902.06 |
1329955200000 | 1911.95 |
1330041600000 | 1930.25 |
1330300800000 | 1925.27 |
1330387200000 | 1928.98 |
1330473600000 | 1919.09 |
1330560000000 | 1931.98 |
1330646400000 | 1910.17 |
1330905600000 | 1910.98 |
1330992000000 | 1858.15 |
1331078400000 | 1865.43 |
1331164800000 | 1912.59 |
1331251200000 | 1901.68 |
1331510400000 | 1904.83 |
1331596800000 | 1926.87 |
1331683200000 | 1914.75 |
1331769600000 | 1924.38 |
1331856000000 | 1944.37 |
1332115200000 | 1954.34 |
1332201600000 | 1933.49 |
1332288000000 | 1930.14 |
1332374400000 | 1912.68 |
1332460800000 | 1917.91 |
1332720000000 | 1942.22 |
1332806400000 | 1929.75 |
1332892800000 | 1907.54 |
1332979200000 | 1888.19 |
1333065600000 | 1907.26 |
1333324800000 | 1939.38 |
1333411200000 | 1926.24 |
1333497600000 | 1863.26 |
1333584000000 | 1857.61 |
1334016000000 | 1822.79 |
1334102400000 | 1836.46 |
1334188800000 | 1856.28 |
1334275200000 | 1822.11 |
1334534400000 | 1832.69 |
1334620800000 | 1875.43 |
1334707200000 | 1869.02 |
1334793600000 | 1865.61 |
1334880000000 | 1889.2 |
1335139200000 | 1846.08 |
1335225600000 | 1869.04 |
1335312000000 | 1873.92 |
1335398400000 | 1887.19 |
1335484800000 | 1899.58 |
1335744000000 | 1888.05 |
1335830400000 | 1894.06 |
1335916800000 | 1879.47 |
1336003200000 | 1882.64 |
1336089600000 | 1848.87 |
1336348800000 | 1848.72 |
1336435200000 | 1814.52 |
1336521600000 | 1806.01 |
1336608000000 | 1815.38 |
1336694400000 | 1825.04 |
1336953600000 | 1783.58 |
1337040000000 | 1766 |
1337126400000 | 1750.79 |
1337212800000 | 1731.01 |
1337299200000 | 1719.95 |
1337558400000 | 1729.79 |
1337644800000 | 1757.87 |
1337731200000 | 1703.15 |
1337817600000 | 1722.84 |
1337904000000 | 1720.7 |
1338163200000 | 1721.57 |
1338249600000 | 1731.76 |
1338336000000 | 1689.97 |
1338422400000 | 1685.37 |
1338508800000 | 1657.51 |
1338768000000 | 1666.54 |
1338854400000 | 1664.35 |
1338940800000 | 1701.05 |
1339027200000 | 1723.29 |
1339113600000 | 1708.94 |
1339372800000 | 1718.23 |
1339459200000 | 1730.61 |
1339545600000 | 1748.01 |
1339632000000 | 1745.47 |
1339718400000 | 1760.47 |
1339977600000 | 1761.02 |
1340064000000 | 1800.3 |
1340150400000 | 1805.27 |
1340236800000 | 1783.95 |
1340323200000 | 1763.29 |
1340582400000 | 1737.43 |
1340668800000 | 1741.79 |
1340755200000 | 1759.5 |
1340841600000 | 1750.93 |
1340928000000 | 1822.47 |
1341187200000 | 1834.57 |
1341273600000 | 1856.96 |
1341360000000 | 1842.67 |
1341446400000 | 1827.24 |
1341532800000 | 1805.84 |
1341792000000 | 1798.87 |
1341878400000 | 1801.43 |
1341964800000 | 1806.78 |
1342051200000 | 1781.36 |
1342137600000 | 1813.94 |
1342396800000 | 1817.12 |
1342483200000 | 1810.29 |
1342569600000 | 1840.21 |
1342656000000 | 1854.29 |
1342742400000 | 1820.13 |
1343001600000 | 1774.29 |
1343088000000 | 1761.56 |
1343174400000 | 1761.61 |
1343260800000 | 1823.26 |
1343347200000 | 1852.77 |
1343606400000 | 1858.92 |
1343692800000 | 1859.88 |
1343779200000 | 1867.61 |
1343865600000 | 1836.28 |
1343952000000 | 1898.28 |
1344211200000 | 1909.77 |
1344297600000 | 1928.29 |
1344384000000 | 1926.29 |
1344470400000 | 1924.94 |
1344556800000 | 1923.21 |
1344816000000 | 1922 |
1344902400000 | 1929.76 |
1344988800000 | 1921.31 |
1345075200000 | 1932.29 |
1345161600000 | 1923.76 |
1345420800000 | 1927.19 |
1345507200000 | 1947.85 |
1345593600000 | 1922.55 |
1345680000000 | 1930.51 |
1345766400000 | 1927.77 |
1346025600000 | 1934.41 |
1346112000000 | 1929.44 |
1346198400000 | 1920.57 |
1346284800000 | 1903.59 |
1346371200000 | 1919.55 |
1346630400000 | 1934.54 |
1346716800000 | 1907.13 |
1346803200000 | 1910.81 |
1346889600000 | 1953.48 |
1346976000000 | 1971.16 |
1347235200000 | 1960.32 |
1347321600000 | 1980.94 |
1347408000000 | 1978.32 |
1347494400000 | 1986.23 |
1347580800000 | 2032.59 |
1347840000000 | 2026.57 |
1347926400000 | 2017.09 |
1348012800000 | 2026.96 |
1348099200000 | 2008.76 |
1348185600000 | 2020.67 |
1348444800000 | 2008.55 |
1348531200000 | 2022.78 |
1348617600000 | 1977.34 |
1348704000000 | 1983.18 |
1348790400000 | 1958.3 |
1349049600000 | 1989.42 |
1349136000000 | 1988.04 |
1349222400000 | 1982.53 |
1349308800000 | 1992.86 |
1349395200000 | 2017.98 |
1349654400000 | 1990.37 |
1349740800000 | 1971.77 |
1349827200000 | 1963.21 |
1349913600000 | 1979.33 |
1350000000000 | 1973.93 |
1350259200000 | 1976.71 |
1350345600000 | 2010.97 |
1350432000000 | 2035 |
1350518400000 | 2034.48 |
1350604800000 | 2014.86 |
1350864000000 | 2009.01 |
1350950400000 | 1956.71 |
1351036800000 | 1964.47 |
1351123200000 | 1964.58 |
1351209600000 | 1965.77 |
1351468800000 | 1951.67 |
1351555200000 | 1980.03 |
1351641600000 | 1957.84 |
1351728000000 | 1972.48 |
1351814400000 | 1964.78 |
1352073600000 | 1946.44 |
1352160000000 | 1960.46 |
1352246400000 | 1928.29 |
1352332800000 | 1925.37 |
1352419200000 | 1923.03 |
1352678400000 | 1915.75 |
1352764800000 | 1920.23 |
1352851200000 | 1901.9 |
1352937600000 | 1891 |
1353024000000 | 1861.21 |
1353283200000 | 1914.79 |
1353369600000 | 1917.68 |
1353456000000 | 1925.08 |
1353542400000 | 1941.03 |
1353628800000 | 1962.72 |
1353888000000 | 1958.07 |
1353974400000 | 1955.92 |
1354060800000 | 1958.28 |
1354147200000 | 1987.24 |
1354233600000 | 1984.28 |
1354492800000 | 1997.93 |
1354579200000 | 2000.45 |
1354665600000 | 2001.75 |
1354752000000 | 2001.92 |
1354838400000 | 1996.29 |
1355097600000 | 2004.97 |
1355184000000 | 2021.93 |
1355270400000 | 2029.48 |
1355356800000 | 2029.92 |
1355443200000 | 2029.24 |
1355702400000 | 2037.33 |
1355788800000 | 2048.92 |
1355875200000 | 2054.7199 |
1355961600000 | 2048.79 |
1356048000000 | 2037.35 |
1356307200000 | 2037.24 |
1356566400000 | 2040.04 |
1356652800000 | 2028.2 |
1356912000000 | 2028.48 |
1357084800000 | 2066.55 |
1357171200000 | 2059.7399 |
1357257600000 | 2062.48 |
1357516800000 | 2056.84 |
1357603200000 | 2050.95 |
1357689600000 | 2057.83 |
1357776000000 | 2075.77 |
1357862400000 | 2091.89 |
1358121600000 | 2084.67 |
1358208000000 | 2084.18 |
1358294400000 | 2076.03 |
1358380800000 | 2088.77 |
1358467200000 | 2073.43 |
1358726400000 | 2080.93 |
1358812800000 | 2076.69 |
1358899200000 | 2089.1 |
1358985600000 | 2106.5 |
1359072000000 | 2126.75 |
1359331200000 | 2119.78 |
1359417600000 | 2137.69 |
1359504000000 | 2139.63 |
1359590400000 | 2129.6 |
1359676800000 | 2150.71 |
1359936000000 | 2101.57 |
1360022400000 | 2108.06 |
1360108800000 | 2099.43 |
1360195200000 | 2068.96 |
1360281600000 | 2087.36 |
1360540800000 | 2080.28 |
1360627200000 | 2099.02 |
1360713600000 | 2101.9699 |
1360800000000 | 2084.05 |
1360886400000 | 2081.76 |
1361145600000 | 2079.11 |
1361232000000 | 2102.18 |
1361318400000 | 2099.96 |
1361404800000 | 2050.38 |
1361491200000 | 2070.06 |
1361750400000 | 2079.45 |
1361836800000 | 2036.64 |
1361923200000 | 2056.81 |
1362009600000 | 2072.96 |
1362096000000 | 2055.69 |
1362355200000 | 2061.85 |
1362441600000 | 2100.45 |
1362528000000 | 2096.94 |
1362614400000 | 2113.23 |
1362700800000 | 2109.14 |
1362960000000 | 2115.52 |
1363046400000 | 2118.5 |
1363132800000 | 2106.54 |
1363219200000 | 2132.88 |
1363305600000 | 2142.25 |
1363564800000 | 2124.87 |
1363651200000 | 2113.9899 |
1363737600000 | 2131.4699 |
1363824000000 | 2115.83 |
1363910400000 | 2126.88 |
1364169600000 | 2110.65 |
1364256000000 | 2110.69 |
1364342400000 | 2093.02 |
1364428800000 | 2112.16 |
1364860800000 | 2139.7 |
1364947200000 | 2123.59 |
1365033600000 | 2105.53 |
1365120000000 | 2098.51 |
1365379200000 | 2107.82 |
1365465600000 | 2113.69 |
1365552000000 | 2147.25 |
1365638400000 | 2162.76 |
1365724800000 | 2143.85 |
1365984000000 | 2141.86 |
1366070400000 | 2131.87 |
1366156800000 | 2082.81 |
1366243200000 | 2097.48 |
1366329600000 | 2102.84 |
1366588800000 | 2095.59 |
1366675200000 | 2137.77 |
1366761600000 | 2152.59 |
1366848000000 | 2166.98 |
1366934400000 | 2165.2399 |
1367193600000 | 2189.96 |
1367280000000 | 2198.37 |
1367366400000 | 2200.45 |
1367452800000 | 2190.31 |
1367539200000 | 2217.31 |
1367798400000 | 2205.82 |
1367884800000 | 2212.39 |
1367971200000 | 2245.96 |
1368057600000 | 2234.88 |
1368144000000 | 2222.32 |
1368403200000 | 2222.04 |
1368489600000 | 2230.16 |
1368576000000 | 2226.27 |
1368662400000 | 2231.4 |
1368748800000 | 2219.4899 |
1369008000000 | 2231.73 |
1369094400000 | 2242.32 |
1369180800000 | 2250.6 |
1369267200000 | 2212.29 |
1369353600000 | 2218.78 |
1369612800000 | 2224.41 |
1369699200000 | 2231.91 |
1369785600000 | 2204.53 |
1369872000000 | 2222.02 |
1369958400000 | 2184.41 |
1370217600000 | 2175.7399 |
1370304000000 | 2191.11 |
1370390400000 | 2160.23 |
1370476800000 | 2153.37 |
1370563200000 | 2190.1 |
1370822400000 | 2186.37 |
1370908800000 | 2180.3 |
1370995200000 | 2185.23 |
1371081600000 | 2174.17 |
1371168000000 | 2180.88 |
1371427200000 | 2204.11 |
1371513600000 | 2201.43 |
1371600000000 | 2201.7199 |
1371686400000 | 2100.92 |
1371772800000 | 2073.78 |
1372032000000 | 2039.47 |
1372118400000 | 2061.76 |
1372204800000 | 2090.01 |
1372291200000 | 2107.57 |
1372377600000 | 2101.08 |
1372636800000 | 2122.01 |
1372723200000 | 2113.28 |
1372809600000 | 2089.68 |
1372896000000 | 2123.77 |
1372982400000 | 2078.98 |
1373241600000 | 2112.5 |
1373328000000 | 2116.36 |
1373414400000 | 2130.26 |
1373500800000 | 2172.51 |
1373587200000 | 2173.9699 |
1373846400000 | 2179.13 |
1373932800000 | 2177.32 |
1374019200000 | 2181.45 |
1374105600000 | 2191.46 |
1374192000000 | 2197.27 |
1374451200000 | 2208.02 |
1374537600000 | 2202.79 |
1374624000000 | 2213.92 |
1374710400000 | 2194.9899 |
1374796800000 | 2191.9 |
1375056000000 | 2191.75 |
1375142400000 | 2191.4699 |
1375228800000 | 2203.27 |
1375315200000 | 2214.7 |
1375401600000 | 2231.05 |
1375660800000 | 2228.28 |
1375747200000 | 2235.41 |
1375833600000 | 2232.15 |
1375920000000 | 2244.4 |
1376006400000 | 2249.76 |
1376265600000 | 2241.65 |
1376352000000 | 2247.12 |
1376438400000 | 2256.84 |
1376524800000 | 2232.21 |
1376611200000 | 2246.35 |
1376870400000 | 2239.88 |
1376956800000 | 2243.13 |
1377043200000 | 2224.95 |
1377129600000 | 2237.46 |
1377216000000 | 2255.63 |
1377475200000 | 2255.77 |
1377561600000 | 2229.15 |
1377648000000 | 2214.01 |
1377734400000 | 2207.01 |
1377820800000 | 2182.87 |
1378080000000 | 2221.94 |
1378166400000 | 2200.77 |
1378252800000 | 2215 |
1378339200000 | 2212.2199 |
1378425600000 | 2232.96 |
1378684800000 | 2237.39 |
1378771200000 | 2258.34 |
1378857600000 | 2275.85 |
1378944000000 | 2275.95 |
1379030400000 | 2274.03 |
1379289600000 | 2301.98 |
1379376000000 | 2291.03 |
1379462400000 | 2301.8 |
1379548800000 | 2347.38 |
1379635200000 | 2338.55 |
1379894400000 | 2328.75 |
1379980800000 | 2333.65 |
1380067200000 | 2338.54 |
1380153600000 | 2337.17 |
1380240000000 | 2341.96 |
1380499200000 | 2329.3 |
1380585600000 | 2333.61 |
1380672000000 | 2327.2399 |
1380758400000 | 2326.66 |
1380844800000 | 2321.5 |
1381104000000 | 2309.4 |
1381190400000 | 2295.3 |
1381276800000 | 2265.15 |
1381363200000 | 2297.3 |
1381449600000 | 2318.02 |
1381708800000 | 2326.1 |
1381795200000 | 2331.11 |
1381881600000 | 2331.7199 |
1381968000000 | 2368.95 |
1382054400000 | 2391.38 |
1382313600000 | 2394.11 |
1382400000000 | 2430.44 |
1382486400000 | 2424.7399 |
1382572800000 | 2438.08 |
1382659200000 | 2439.2 |
1382918400000 | 2440.2 |
1383004800000 | 2450.06 |
1383091200000 | 2452.05 |
1383177600000 | 2432.73 |
1383264000000 | 2410.79 |
1383523200000 | 2421.95 |
1383609600000 | 2416.2 |
1383696000000 | 2435.7 |
1383782400000 | 2409.95 |
1383868800000 | 2400.33 |
1384128000000 | 2415.29 |
1384214400000 | 2411.95 |
1384300800000 | 2397.51 |
1384387200000 | 2429.46 |
1384473600000 | 2440.53 |
1384732800000 | 2459.64 |
1384819200000 | 2444.57 |
1384905600000 | 2441.36 |
1384992000000 | 2435.28 |
1385078400000 | 2447.82 |
1385337600000 | 2453.5 |
1385424000000 | 2440.65 |
1385510400000 | 2451.14 |
1385596800000 | 2461.54 |
1385683200000 | 2464.33 |
1385942400000 | 2445.9699 |
1386028800000 | 2418.2 |
1386115200000 | 2399.76 |
1386201600000 | 2398.13 |
1386288000000 | 2424.14 |
1386547200000 | 2432.3 |
1386633600000 | 2417.33 |
1386720000000 | 2407.5 |
1386806400000 | 2379.4699 |
1386892800000 | 2368.15 |
1387152000000 | 2405.2199 |
1387238400000 | 2383.78 |
1387324800000 | 2408.75 |
1387411200000 | 2436.9 |
1387497600000 | 2451.29 |
1387756800000 | 2473.05 |
1387843200000 | 2470.91 |
1388102400000 | 2520.4899 |
1388361600000 | 2518.38 |
1388448000000 | 2519.98 |
1388620800000 | 2475.69 |
1388707200000 | 2480.62 |
1388966400000 | 2474.67 |
1389052800000 | 2480.7199 |
1389139200000 | 2476.08 |
1389225600000 | 2458.44 |
1389312000000 | 2484.23 |
1389571200000 | 2477.79 |
1389657600000 | 2487.7 |
1389744000000 | 2494.7399 |
1389830400000 | 2501.23 |
1389916800000 | 2510.28 |
1390176000000 | 2515.68 |
1390262400000 | 2513.21 |
1390348800000 | 2519.59 |
1390435200000 | 2515.55 |
1390521600000 | 2458 |
1390780800000 | 2430.62 |
1390867200000 | 2436.05 |
1390953600000 | 2421.52 |
1391040000000 | 2418.7399 |
1391126400000 | 2400.67 |
1391385600000 | 2376.51 |
1391472000000 | 2359.9 |
1391558400000 | 2363.89 |
1391644800000 | 2407.7199 |
1391731200000 | 2430.76 |
1391990400000 | 2436.65 |
1392076800000 | 2473.32 |
1392163200000 | 2479.4699 |
1392249600000 | 2494.2199 |
1392336000000 | 2514.2199 |
1392595200000 | 2524.56 |
1392681600000 | 2538.13 |
1392768000000 | 2544.19 |
1392854400000 | 2541.84 |
1392940800000 | 2560.7 |
1393200000000 | 2574.61 |
1393286400000 | 2574.55 |
1393372800000 | 2563.57 |
1393459200000 | 2561.64 |
1393545600000 | 2589.54 |
1393804800000 | 2524.2199 |
1393891200000 | 2567.52 |
1393977600000 | 2562.4699 |
1394064000000 | 2577.23 |
1394150400000 | 2542.2199 |
1394409600000 | 2536.15 |
1394496000000 | 2533.31 |
1394582400000 | 2516.34 |
1394668800000 | 2490.85 |
1394755200000 | 2480.9899 |
1395014400000 | 2502.6 |
1395100800000 | 2515.09 |
1395187200000 | 2511.83 |
1395273600000 | 2490.87 |
1395360000000 | 2503.89 |
1395619200000 | 2477.81 |
1395705600000 | 2512 |
1395792000000 | 2529.7199 |
1395878400000 | 2528.7 |
1395964800000 | 2553.28 |
1396224000000 | 2558.29 |
1396310400000 | 2564.34 |
1396396800000 | 2564.93 |
1396483200000 | 2556.68 |
1396569600000 | 2565.48 |
1396828800000 | 2543.39 |
1396915200000 | 2562.4899 |
1397001600000 | 2573.2 |
1397088000000 | 2576.17 |
1397174400000 | 2543.55 |
1397433600000 | 2562.01 |
1397520000000 | 2543.27 |
1397606400000 | 2565.42 |
1397692800000 | 2578.69 |
1398124800000 | 2606.82 |
1398211200000 | 2600.29 |
1398297600000 | 2607.86 |
1398384000000 | 2595.4699 |
1398643200000 | 2611.82 |
1398729600000 | 2636.4899 |
1398816000000 | 2648.93 |
1398902400000 | 2652.5 |
1398988800000 | 2648.32 |
1399248000000 | 2649.9899 |
1399334400000 | 2653.34 |
1399420800000 | 2666.73 |
1399507200000 | 2679.12 |
1399593600000 | 2654.16 |
1399852800000 | 2675.4 |
1399939200000 | 2671.23 |
1400025600000 | 2681.69 |
1400112000000 | 2682.52 |
1400198400000 | 2694.45 |
1400457600000 | 2684.64 |
1400544000000 | 2667.53 |
1400630400000 | 2677.93 |
1400716800000 | 2678.3 |
1400803200000 | 2677.36 |
1401062400000 | 2690.92 |
1401148800000 | 2683 |
1401235200000 | 2671.82 |
1401321600000 | 2679.77 |
1401408000000 | 2681.58 |
1401667200000 | 2681.2 |
1401753600000 | 2675.4899 |
1401840000000 | 2669.58 |
1401926400000 | 2675.98 |
1402012800000 | 2686.3 |
1402272000000 | 2686.54 |
1402358400000 | 2692.85 |
1402444800000 | 2684.59 |
1402531200000 | 2689.05 |
1402617600000 | 2686.19 |
1402876800000 | 2686.39 |
1402963200000 | 2688.18 |
1403049600000 | 2695.21 |
1403136000000 | 2728.57 |
1403222400000 | 2722.75 |
1403481600000 | 2713.9 |
1403568000000 | 2715.35 |
1403654400000 | 2695.64 |
1403740800000 | 2681.9 |
1403827200000 | 2690.39 |
1404086400000 | 2703.1 |
1404172800000 | 2724.9899 |
1404259200000 | 2723.28 |
1404345600000 | 2740.53 |
1404432000000 | 2735.19 |
1404691200000 | 2712.96 |
1404777600000 | 2687.96 |
1404864000000 | 2694.09 |
1404950400000 | 2660.39 |
1405036800000 | 2662.01 |
1405296000000 | 2688.93 |
1405382400000 | 2668.23 |
1405468800000 | 2690.79 |
1405555200000 | 2661.11 |
1405641600000 | 2659.85 |
1405900800000 | 2650.96 |
1405987200000 | 2677.9 |
1406073600000 | 2677.7 |
1406160000000 | 2684.31 |
1406246400000 | 2649.02 |
1406505600000 | 2648.12 |
1406592000000 | 2648.56 |
1406678400000 | 2619.14 |
1406764800000 | 2591.85 |
1406851200000 | 2576.66 |
1407110400000 | 2565.7 |
1407196800000 | 2570.93 |
1407283200000 | 2556.71 |
1407369600000 | 2542.51 |
1407456000000 | 2535.04 |
1407715200000 | 2561.33 |
1407801600000 | 2546.27 |
1407888000000 | 2563.01 |
1407974400000 | 2570.4699 |
1408060800000 | 2559.95 |
1408320000000 | 2588.13 |
1408406400000 | 2593.2199 |
1408492800000 | 2587.76 |
1408579200000 | 2604.63 |
1408665600000 | 2584.34 |
1408924800000 | 2608.05 |
1409011200000 | 2627.11 |
1409097600000 | 2626.61 |
1409184000000 | 2607.39 |
1409270400000 | 2618.54 |
1409529600000 | 2625.64 |
1409616000000 | 2619.63 |
1409702400000 | 2640.94 |
1409788800000 | 2628.81 |
1409875200000 | 2617.35 |
1410134400000 | 2607.48 |
1410220800000 | 2594.2399 |
1410307200000 | 2593.02 |
1410393600000 | 2596.88 |
1410480000000 | 2591.2199 |
1410739200000 | 2593.08 |
1410825600000 | 2592 |
1410912000000 | 2599.4699 |
1410998400000 | 2616.89 |
1411084800000 | 2605.32 |
1411344000000 | 2593.15 |
1411430400000 | 2570.41 |
1411516800000 | 2581.66 |
1411603200000 | 2546.35 |
1411689600000 | 2537.7 |
1411948800000 | 2531.52 |
1412035200000 | 2536.13 |
1412121600000 | 2507.88 |
1412208000000 | 2462.35 |
1412294400000 | 2449.11 |
1412553600000 | 2464.79 |
1412640000000 | 2439.3 |
1412726400000 | 2431.67 |
1412812800000 | 2432.4699 |
1412899200000 | 2376.14 |
1413158400000 | 2392.43 |
1413244800000 | 2385.35 |
1413331200000 | 2333.44 |
1413417600000 | 2328.44 |
1413504000000 | 2386.85 |
1413763200000 | 2370.45 |
1413849600000 | 2404.9899 |
1413936000000 | 2407.2199 |
1414022400000 | 2422.76 |
1414108800000 | 2414.16 |
1414368000000 | 2412.05 |
1414454400000 | 2437.7199 |
1414540800000 | 2450.4899 |
1414627200000 | 2437.35 |
1414713600000 | 2461.93 |
1414972800000 | 2431.8 |
1415059200000 | 2422.51 |
1415145600000 | 2449.3 |
1415232000000 | 2447.7 |
1415318400000 | 2436.9899 |
1415577600000 | 2460.07 |
1415664000000 | 2465.45 |
1415750400000 | 2455.7 |
1415836800000 | 2463.67 |
1415923200000 | 2459.46 |
1416182400000 | 2468.52 |
1416268800000 | 2498.61 |
1416355200000 | 2502.61 |
1416441600000 | 2501.43 |
1416528000000 | 2527.34 |
1416787200000 | 2528.91 |
1416873600000 | 2531.27 |
1416960000000 | 2544.7 |
1417046400000 | 2536.08 |
1417132800000 | 2530.64 |
1417392000000 | 2521.44 |
1417478400000 | 2520.64 |
1417564800000 | 2512.36 |
1417651200000 | 2499.68 |
1417737600000 | 2507.13 |
1417996800000 | 2487.15 |
1418083200000 | 2460.29 |
1418169600000 | 2447.2 |
1418256000000 | 2445.81 |
1418342400000 | 2392.45 |
1418601600000 | 2327.63 |
1418688000000 | 2392.61 |
1418774400000 | 2381.66 |
1418860800000 | 2425.79 |
1418947200000 | 2429.53 |
1419206400000 | 2439.33 |
1419292800000 | 2431.52 |
1419379200000 | 2433.66 |
1419811200000 | 2438.56 |
1419897600000 | 2407.73 |
1419984000000 | 2405.86 |
1420156800000 | 2379.66 |
1420416000000 | 2307.77 |
1420502400000 | 2292.12 |
1420588800000 | 2289.26 |
1420675200000 | 2361.4699 |
1420761600000 | 2337 |
1421020800000 | 2351.81 |
1421107200000 | 2377.51 |
1421193600000 | 2341.73 |
1421280000000 | 2380.2199 |
1421366400000 | 2399.06 |
1421625600000 | 2420.38 |
1421712000000 | 2424.76 |
1421798400000 | 2442.37 |
1421884800000 | 2436.21 |
1421971200000 | 2454.75 |
1422230400000 | 2465.56 |
1422316800000 | 2479.76 |
1422403200000 | 2467.7399 |
1422489600000 | 2460.27 |
1422576000000 | 2435.13 |
1422835200000 | 2453.8 |
1422921600000 | 2488.68 |
1423008000000 | 2503.34 |
1423094400000 | 2503.9699 |
1423180800000 | 2488.8 |
1423440000000 | 2482.95 |
1423526400000 | 2484.77 |
1423612800000 | 2478.32 |
1423699200000 | 2496.58 |
1423785600000 | 2517.42 |
1424044800000 | 2510.6 |
1424131200000 | 2516.28 |
1424217600000 | 2515.25 |
1424304000000 | 2527.2399 |
1424390400000 | 2528.6 |
1424649600000 | 2546.52 |
1424736000000 | 2559.17 |
1424822400000 | 2561.13 |
1424908800000 | 2557.7 |
1424995200000 | 2567.54 |
1425254400000 | 2550.67 |
1425340800000 | 2532.55 |
1425427200000 | 2529.95 |
1425513600000 | 2537.9699 |
1425600000000 | 2498.4 |
1425859200000 | 2489.94 |
1425945600000 | 2424.64 |
1426032000000 | 2429.54 |
1426118400000 | 2442.43 |
1426204800000 | 2424.66 |
1426464000000 | 2460.9 |
1426550400000 | 2457.75 |
1426636800000 | 2481.98 |
1426723200000 | 2491.38 |
1426809600000 | 2554.14 |
1427068800000 | 2565.53 |
1427155200000 | 2559.7199 |
1427241600000 | 2548.19 |
1427328000000 | 2513.39 |
1427414400000 | 2509.87 |
1427673600000 | 2522.09 |
1427760000000 | 2479.58 |
1427846400000 | 2491.91 |
1427932800000 | 2511.7199 |
1428364800000 | 2556.17 |
1428451200000 | 2542.4 |
1428537600000 | 2545.96 |
1428624000000 | 2563.54 |
1428883200000 | 2550.85 |
1428969600000 | 2572.36 |
1429056000000 | 2569.36 |
1429142400000 | 2576.64 |
1429228800000 | 2555.54 |
1429488000000 | 2576.2399 |
1429574400000 | 2580.46 |
1429660800000 | 2575.5 |
1429747200000 | 2587.14 |
1429833600000 | 2601.56 |
1430092800000 | 2630.93 |
1430179200000 | 2617.67 |
1430265600000 | 2593.91 |
1430352000000 | 2598.35 |
1430438400000 | 2596.78 |
1430697600000 | 2595.17 |
1430784000000 | 2572.61 |
1430870400000 | 2593.88 |
1430956800000 | 2563.16 |
1431043200000 | 2624.71 |
1431302400000 | 2617.42 |
1431388800000 | 2604.91 |
1431475200000 | 2618.52 |
1431561600000 | 2643.23 |
1431648000000 | 2639.16 |
1431907200000 | 2641.56 |
1431993600000 | 2626.54 |
1432080000000 | 2629.69 |
1432166400000 | 2652.59 |
1432252800000 | 2629.17 |
1432512000000 | 2625.45 |
1432598400000 | 2572.29 |
1432684800000 | 2599.3 |
1432771200000 | 2598.64 |
1432857600000 | 2559.85 |
1433116800000 | 2549.05 |
1433203200000 | 2569.07 |
1433289600000 | 2591.57 |
1433376000000 | 2572.57 |
1433462400000 | 2513.09 |
1433721600000 | 2514.75 |
1433808000000 | 2509.11 |
1433894400000 | 2567.92 |
1433980800000 | 2571.15 |
1434067200000 | 2551.83 |
1434326400000 | 2509.93 |
1434412800000 | 2526.73 |
1434499200000 | 2521.57 |
1434585600000 | 2564.8 |
1434672000000 | 2549.25 |
1434931200000 | 2623.59 |
1435017600000 | 2605.1 |
1435104000000 | 2601.33 |
1435190400000 | 2590.15 |
1435276800000 | 2576.4699 |
1435536000000 | 2517.71 |
1435622400000 | 2475.82 |
1435708800000 | 2499.27 |
1435795200000 | 2500.46 |
1435881600000 | 2484.25 |
1436140800000 | 2457.12 |
1436227200000 | 2392.57 |
1436313600000 | 2428.67 |
1436400000000 | 2474.55 |
1436486400000 | 2551.7399 |
1436745600000 | 2561.54 |
1436832000000 | 2578.28 |
1436918400000 | 2573.75 |
1437004800000 | 2594 |
1437091200000 | 2581.58 |
1437350400000 | 2587.81 |
1437436800000 | 2573.94 |
1437523200000 | 2540.46 |
1437609600000 | 2547.37 |
1437696000000 | 2520.21 |
1437955200000 | 2495.82 |
1438041600000 | 2506.83 |
1438128000000 | 2544.13 |
1438214400000 | 2536.4899 |
1438300800000 | 2561.38 |
1438560000000 | 2561.78 |
1438646400000 | 2557.4699 |
1438732800000 | 2575.93 |
1438819200000 | 2566.73 |
1438905600000 | 2552.04 |
1439164800000 | 2578.7399 |
1439251200000 | 2550.05 |
1439337600000 | 2513.4699 |
1439424000000 | 2524.76 |
1439510400000 | 2516.41 |
1439769600000 | 2514.61 |
1439856000000 | 2509.04 |
1439942400000 | 2469.21 |
1440028800000 | 2453.32 |
1440115200000 | 2391.63 |
1440374400000 | 2312.29 |
1440460800000 | 2368.9699 |
1440547200000 | 2320.65 |
1440633600000 | 2370.9699 |
1440720000000 | 2383.19 |
1440979200000 | 2377.31 |
1441065600000 | 2319.73 |
1441152000000 | 2318.14 |
1441238400000 | 2348.83 |
1441324800000 | 2294.65 |
1441584000000 | 2317.9899 |
1441670400000 | 2344.77 |
1441756800000 | 2370.82 |
1441843200000 | 2351.03 |
1441929600000 | 2342.54 |
1442188800000 | 2334.83 |
1442275200000 | 2353.98 |
1442361600000 | 2400.8 |
1442448000000 | 2393.55 |
1442534400000 | 2364.27 |
1442793600000 | 2353.2199 |
1442880000000 | 2264.2 |
1442966400000 | 2272.92 |
1443052800000 | 2255.63 |
1443139200000 | 2299.65 |
1443398400000 | 2259.05 |
1443484800000 | 2243.44 |
1443571200000 | 2287.23 |
1443657600000 | 2283.23 |
1443744000000 | 2309.01 |
1444003200000 | 2364.7399 |
1444089600000 | 2390.89 |
1444176000000 | 2383.04 |
1444262400000 | 2398.7199 |
1444348800000 | 2419.94 |
1444608000000 | 2426.61 |
1444694400000 | 2411.01 |
1444780800000 | 2402.34 |
1444867200000 | 2433.25 |
1444953600000 | 2449.64 |
1445212800000 | 2440.52 |
1445299200000 | 2430.28 |
1445385600000 | 2429.57 |
1445472000000 | 2447.28 |
1445558400000 | 2465.36 |
1445817600000 | 2458.4899 |
1445904000000 | 2434.31 |
1445990400000 | 2469.81 |
1446076800000 | 2451.68 |
1446163200000 | 2466.17 |
1446422400000 | 2466.36 |
1446508800000 | 2469.19 |
1446595200000 | 2462.83 |
1446681600000 | 2458.59 |
1446768000000 | 2420.98 |
1447027200000 | 2394.28 |
1447113600000 | 2390.61 |
1447200000000 | 2414.51 |
1447286400000 | 2386.69 |
1447372800000 | 2360.33 |
1447632000000 | 2367.16 |
1447718400000 | 2418.63 |
1447804800000 | 2413.65 |
1447891200000 | 2440.89 |
1447977600000 | 2438.05 |
1448236800000 | 2414.65 |
1448323200000 | 2393.83 |
1448409600000 | 2417.37 |
1448496000000 | 2442.08 |
1448582400000 | 2428.7199 |
1448841600000 | 2425.2 |
1448928000000 | 2421.95 |
1449014400000 | 2416.9699 |
1449100800000 | 2390.61 |
1449187200000 | 2383.63 |
1449446400000 | 2390.78 |
1449532800000 | 2358.62 |
1449619200000 | 2366.71 |
1449705600000 | 2358.29 |
1449792000000 | 2321.52 |
1450051200000 | 2284 |
1450137600000 | 2328 |
1450224000000 | 2336.68 |
1450310400000 | 2338.45 |
1450396800000 | 2315.16 |
1450656000000 | 2301.87 |
1450742400000 | 2308.39 |
1450828800000 | 2359.69 |
1450915200000 | 2376.73 |
1451260800000 | 2369.81 |
1451347200000 | 2393.07 |
1451433600000 | 2378.95 |
1451520000000 | 2355.29 |
1451865600000 | 2287.29 |
1451952000000 | 2290.04 |
1452038400000 | 2271.38 |
1452124800000 | 2237.16 |
1452211200000 | 2212.18 |
1452470400000 | 2190.76 |
1452556800000 | 2205.46 |
1452643200000 | 2222.96 |
1452729600000 | 2199.82 |
1452816000000 | 2164.67 |
1453075200000 | 2152.05 |
1453161600000 | 2185.63 |
1453248000000 | 2118.21 |
1453334400000 | 2144.11 |
1453420800000 | 2208.64 |
1453680000000 | 2202.92 |
1453766400000 | 2225.15 |
1453852800000 | 2242.1 |
1453939200000 | 2218.67 |
1454025600000 | 2243.36 |
1454284800000 | 2257.01 |
1454371200000 | 2217.39 |
1454457600000 | 2217.42 |
1454544000000 | 2221.7199 |
1454630400000 | 2195.7199 |
1454889600000 | 2141.03 |
1454976000000 | 2140.4899 |
1455062400000 | 2147.3 |
1455148800000 | 2106.45 |
1455235200000 | 2147.48 |
1455494400000 | 2184.87 |
1455580800000 | 2174.18 |
1455667200000 | 2218.59 |
1455753600000 | 2213.73 |
1455840000000 | 2199.41 |
1456099200000 | 2218.42 |
1456185600000 | 2189.96 |
1456272000000 | 2142.57 |
1456358400000 | 2186.61 |
1456444800000 | 2194.96 |
1456704000000 | 2191.94 |
1456790400000 | 2221.36 |
1456876800000 | 2229.69 |
1456963200000 | 2232.26 |
1457049600000 | 2261.77 |
1457308800000 | 2256.31 |
1457395200000 | 2253.4699 |
1457481600000 | 2257.2199 |
1457568000000 | 2239.07 |
1457654400000 | 2289.9 |
1457913600000 | 2294.83 |
1458000000000 | 2273.86 |
1458086400000 | 2269.2399 |
1458172800000 | 2314.2399 |
1458259200000 | 2308.25 |
1458518400000 | 2302.46 |
1458604800000 | 2291.5 |
1458691200000 | 2286.21 |
1458777600000 | 2253.51 |
1459209600000 | 2270.25 |
1459296000000 | 2331.57 |
1459382400000 | 2315.12 |
1459468800000 | 2270.14 |
1459728000000 | 2296.28 |
1459814400000 | 2258.65 |
1459900800000 | 2285.14 |
1459987200000 | 2281.96 |
1460073600000 | 2307.38 |
1460332800000 | 2319.44 |
1460419200000 | 2322.95 |
1460505600000 | 2355.18 |
1460592000000 | 2365.31 |
1460678400000 | 2369.58 |
1460937600000 | 2387.06 |
1461024000000 | 2436.51 |
1461110400000 | 2435.83 |
1461196800000 | 2419.7199 |
1461283200000 | 2397.27 |
1461542400000 | 2394.9899 |
1461628800000 | 2396.12 |
1461715200000 | 2402.45 |
1461801600000 | 2408.57 |
1461888000000 | 2381.5 |
1462147200000 | 2397.16 |
1462233600000 | 2367.92 |
1462320000000 | 2330.89 |
1462406400000 | 2330.34 |
1462492800000 | 2327.31 |
1462752000000 | 2340.32 |
1462838400000 | 2365.25 |
1462924800000 | 2365.76 |
1463011200000 | 2351.73 |
1463097600000 | 2345.63 |
1463356800000 | 2351.2 |
1463443200000 | 2350.59 |
1463529600000 | 2355.27 |
1463616000000 | 2304.54 |
1463702400000 | 2332.9 |
1463961600000 | 2318.32 |
1464048000000 | 2360.54 |
1464134400000 | 2392.08 |
1464220800000 | 2403.12 |
1464307200000 | 2401.32 |
1464566400000 | 2405.53 |
1464652800000 | 2383.23 |
1464739200000 | 2373.43 |
1464825600000 | 2371.19 |
1464912000000 | 2391.78 |
1465171200000 | 2411.65 |
1465257600000 | 2438.6 |
1465344000000 | 2434.54 |
1465430400000 | 2399.33 |
1465516800000 | 2343.53 |
1465776000000 | 2304.94 |
1465862400000 | 2244.66 |
1465948800000 | 2268.7 |
1466035200000 | 2247.7399 |
1466121600000 | 2284.43 |
1466380800000 | 2374.02 |
1466467200000 | 2381.7399 |
1466553600000 | 2391.9699 |
1466640000000 | 2431.61 |
1466726400000 | 2264.66 |
1466985600000 | 2196.7199 |
1467072000000 | 2264.98 |
1467158400000 | 2346.89 |
1467244800000 | 2376.7199 |
1467331200000 | 2391.71 |
1467590400000 | 2386.89 |
1467676800000 | 2359.37 |
1467763200000 | 2315.33 |
1467849600000 | 2335.25 |
1467936000000 | 2349.29 |
1468195200000 | 2378.31 |
1468281600000 | 2393.88 |
1468368000000 | 2396.11 |
1468454400000 | 2408.58 |
1468540800000 | 2401.53 |
1468800000000 | 2396.41 |
1468886400000 | 2373.33 |
1468972800000 | 2393.82 |
1469059200000 | 2387.84 |
1469145600000 | 2389.16 |
1469404800000 | 2386.4699 |
1469491200000 | 2393.88 |
1469577600000 | 2395.96 |
1469664000000 | 2396.87 |
1469750400000 | 2431.73 |
1470009600000 | 2417.92 |
1470096000000 | 2400.65 |
1470182400000 | 2385.08 |
1470268800000 | 2395.64 |
1470355200000 | 2394.65 |
1470614400000 | 2386.37 |
1470700800000 | 2412.33 |
1470787200000 | 2414.32 |
1470873600000 | 2446.29 |
1470960000000 | 2439.2199 |
1471219200000 | 2445.5 |
1471305600000 | 2440.7 |
1471392000000 | 2427.71 |
1471478400000 | 2452.26 |
1471564800000 | 2432.9899 |
1471824000000 | 2428.42 |
1471910400000 | 2438.84 |
1471996800000 | 2426.84 |
1472083200000 | 2415.44 |
1472169600000 | 2426.81 |
1472428800000 | 2400.42 |
1472515200000 | 2406.4699 |
1472601600000 | 2385.32 |
1472688000000 | 2384.11 |
1472774400000 | 2435.93 |
1473033600000 | 2431.63 |
1473120000000 | 2446.2199 |
1473206400000 | 2453.23 |
1473292800000 | 2445.54 |
1473379200000 | 2404.06 |
1473638400000 | 2392.12 |
1473724800000 | 2371.19 |
1473811200000 | 2369.1 |
1473897600000 | 2381.61 |
1473984000000 | 2350.18 |
1474243200000 | 2378.45 |
1474329600000 | 2377.4899 |
1474416000000 | 2376.06 |
1474502400000 | 2437.59 |
1474588800000 | 2418.13 |
1474848000000 | 2393.31 |
1474934400000 | 2383.1 |
1475020800000 | 2396.44 |
1475107200000 | 2405.9899 |
1475193600000 | 2400.79 |
1475452800000 | 2400.21 |
1475539200000 | 2409.32 |
1475625600000 | 2402.14 |
1475712000000 | 2384.32 |
1475798400000 | 2370.39 |
1476057600000 | 2382.18 |
1476144000000 | 2351.5 |
1476230400000 | 2329.16 |
1476316800000 | 2313.96 |
1476403200000 | 2334.45 |
1476662400000 | 2310.41 |
1476748800000 | 2333.4699 |
1476835200000 | 2332.44 |
1476921600000 | 2328.92 |
1477008000000 | 2317.75 |
1477267200000 | 2313.39 |
1477353600000 | 2302.79 |
1477440000000 | 2299.31 |
1477526400000 | 2301.26 |
1477612800000 | 2290.29 |
1477872000000 | 2281.59 |
1477958400000 | 2276.93 |
1478044800000 | 2272.37 |
1478131200000 | 2258.56 |
1478217600000 | 2249.06 |
1478476800000 | 2260.4 |
1478563200000 | 2272.57 |
1478649600000 | 2289.69 |
1478736000000 | 2262.61 |
1478822400000 | 2245.88 |
1479081600000 | 2217.31 |
1479168000000 | 2225.67 |
1479254400000 | 2213.31 |
1479340800000 | 2227.1 |
1479427200000 | 2195.1 |
1479686400000 | 2210.78 |
1479772800000 | 2196.88 |
1479859200000 | 2181.66 |
1479945600000 | 2196.75 |
1480032000000 | 2215.18 |
1480291200000 | 2195.23 |
1480377600000 | 2203.73 |
1480464000000 | 2209.8 |
1480550400000 | 2198.05 |
1480636800000 | 2204.36 |
1480896000000 | 2228.85 |
1480982400000 | 2239.4 |
1481068800000 | 2259.28 |
1481155200000 | 2253.09 |
1481241600000 | 2270.01 |
1481500800000 | 2281.64 |
1481587200000 | 2317.92 |
1481673600000 | 2313.38 |
1481760000000 | 2278.31 |
1481846400000 | 2288.3 |
1482105600000 | 2299 |
1482192000000 | 2295.88 |
1482278400000 | 2300.7 |
1482364800000 | 2303.93 |
1482451200000 | 2305.96 |
1482796800000 | 2308.2399 |
1482883200000 | 2302.29 |
1482969600000 | 2319.16 |
1483056000000 | 2338.21 |
1483315200000 | 2345.27 |
1483401600000 | 2319.48 |
1483488000000 | 2340.2 |
1483574400000 | 2374.65 |
1483660800000 | 2366.19 |
1483920000000 | 2355.34 |
1484006400000 | 2365.66 |
1484092800000 | 2343.71 |
1484179200000 | 2366.4 |
1484265600000 | 2377.69 |
1484524800000 | 2353.31 |
1484611200000 | 2363.1 |
1484697600000 | 2374.48 |
1484784000000 | 2348.84 |
1484870400000 | 2362.67 |
1485129600000 | 2364.66 |
1485216000000 | 2363.43 |
1485302400000 | 2389.04 |
1485388800000 | 2377.45 |
1485475200000 | 2378.55 |
1485734400000 | 2357.66 |
1485820800000 | 2365.7 |
1485907200000 | 2374.02 |
1485993600000 | 2370.16 |
1486080000000 | 2382.7 |
1486339200000 | 2362.43 |
1486425600000 | 2358.83 |
1486512000000 | 2376.63 |
1486598400000 | 2391.01 |
1486684800000 | 2384.82 |
1486944000000 | 2395.08 |
1487030400000 | 2378.84 |
1487116800000 | 2389.81 |
1487203200000 | 2407.03 |
1487289600000 | 2415.46 |
1487548800000 | 2410.7199 |
1487635200000 | 2416.83 |
1487721600000 | 2423.88 |
1487808000000 | 2436.21 |
1487894400000 | 2418.65 |
1488153600000 | 2422.35 |
1488240000000 | 2427.88 |
1488326400000 | 2441.43 |
1488412800000 | 2442 |
1488499200000 | 2446.98 |
1488758400000 | 2444.3 |
1488844800000 | 2434.28 |
1488931200000 | 2424.57 |
1489017600000 | 2427.85 |
1489104000000 | 2448.38 |
1489363200000 | 2457.4899 |
1489449600000 | 2452.16 |
1489536000000 | 2457.31 |
1489622400000 | 2502.98 |
1489708800000 | 2511.53 |
1489968000000 | 2511.46 |
1490054400000 | 2511.34 |
1490140800000 | 2503.52 |
1490227200000 | 2519.69 |
1490313600000 | 2518.11 |
1490572800000 | 2530.61 |
1490659200000 | 2537.77 |
1490745600000 | 2523.53 |
1490832000000 | 2532.48 |
1490918400000 | 2523.25 |
1491177600000 | 2505.86 |
1491264000000 | 2519.35 |
1491350400000 | 2517.86 |
1491436800000 | 2518.2199 |
1491523200000 | 2513.53 |
1491782400000 | 2511.48 |
1491868800000 | 2520.4699 |
1491955200000 | 2524.62 |
1492041600000 | 2516.33 |
1492473600000 | 2501.11 |
1492560000000 | 2497.59 |
1492646400000 | 2513.2 |
1492732800000 | 2494.28 |
1492992000000 | 2577.11 |
1493078400000 | 2597.31 |
1493164800000 | 2594.85 |
1493251200000 | 2590.42 |
1493337600000 | 2588.56 |
1493596800000 | 2591.41 |
1493683200000 | 2606.19 |
1493769600000 | 2612.23 |
1493856000000 | 2639.18 |
1493942400000 | 2664.2399 |
1494201600000 | 2653.46 |
1494288000000 | 2658.62 |
1494374400000 | 2657.15 |
1494460800000 | 2651.67 |
1494547200000 | 2686.4 |
1494806400000 | 2699.92 |
1494892800000 | 2735.12 |
1494979200000 | 2728.85 |
1495065600000 | 2707.73 |
1495152000000 | 2735.07 |
1495411200000 | 2749.54 |
1495497600000 | 2745.29 |
1495584000000 | 2733.18 |
1495670400000 | 2738.4699 |
1495756800000 | 2727.61 |
1496016000000 | 2728.59 |
1496102400000 | 2724.12 |
1496188800000 | 2742.44 |
1496275200000 | 2744.61 |
1496361600000 | 2766.82 |
1496620800000 | 2761.23 |
1496707200000 | 2744.11 |
1496793600000 | 2730.12 |
1496880000000 | 2713.5 |
1496966400000 | 2713.11 |
1497225600000 | 2695.63 |
1497312000000 | 2705.92 |
1497398400000 | 2711.81 |
1497484800000 | 2680.57 |
1497571200000 | 2710.18 |
1497830400000 | 2728.91 |
1497916800000 | 2702.7 |
1498003200000 | 2697.59 |
1498089600000 | 2712.03 |
1498176000000 | 2716.1 |
1498435200000 | 2731.1 |
1498521600000 | 2728.4699 |
1498608000000 | 2735.7 |
1498694400000 | 2701.25 |
1498780800000 | 2680.7399 |
1499040000000 | 2695.79 |
1499126400000 | 2679.94 |
1499212800000 | 2673.15 |
1499299200000 | 2663.75 |
1499385600000 | 2658.64 |
1499644800000 | 2668.95 |
1499731200000 | 2656.48 |
1499817600000 | 2707.13 |
1499904000000 | 2702.7 |
1499990400000 | 2719.9899 |
1500249600000 | 2723.14 |
1500336000000 | 2720.2399 |
1500422400000 | 2729.55 |
1500508800000 | 2752.26 |
1500595200000 | 2730.31 |
1500854400000 | 2713.41 |
1500940800000 | 2723.53 |
1501027200000 | 2722.59 |
1501113600000 | 2723.01 |
1501200000000 | 2709.08 |
1501459200000 | 2714.2199 |
1501545600000 | 2731.29 |
1501632000000 | 2734.34 |
1501718400000 | 2743.98 |
1501804800000 | 2741.14 |
1502064000000 | 2746.28 |
1502150400000 | 2738.71 |
1502236800000 | 2724.8 |
1502323200000 | 2702.8 |
1502409600000 | 2686.7199 |
1502668800000 | 2708.4899 |
1502755200000 | 2696.04 |
1502841600000 | 2709.92 |
1502928000000 | 2710.44 |
1503014400000 | 2692.4 |
1503273600000 | 2698.91 |
1503360000000 | 2711.1 |
1503446400000 | 2712.18 |
1503532800000 | 2715.04 |
1503619200000 | 2726.7 |
1503878400000 | 2732.65 |
1503964800000 | 2725.7199 |
1504051200000 | 2714.02 |
1504137600000 | 2731.75 |
1504224000000 | 2744.98 |
1504483200000 | 2739.19 |
1504569600000 | 2742.02 |
1504656000000 | 2755.08 |
1504742400000 | 2785.41 |
1504828800000 | 2788.88 |
1505088000000 | 2805.54 |
1505174400000 | 2805.89 |
1505260800000 | 2800.68 |
1505347200000 | 2790.73 |
1505433600000 | 2806.31 |
1505692800000 | 2810.67 |
1505779200000 | 2817.09 |
1505865600000 | 2821.62 |
1505952000000 | 2809.36 |
1506038400000 | 2823.2199 |
1506297600000 | 2817.09 |
1506384000000 | 2799.36 |
1506470400000 | 2794.92 |
1506556800000 | 2807.92 |
1506643200000 | 2830.41 |
1506902400000 | 2831.96 |
1506988800000 | 2838.68 |
1507075200000 | 2844.78 |
1507161600000 | 2835.83 |
1507248000000 | 2832.39 |
1507507200000 | 2840.83 |
1507593600000 | 2859.15 |
1507680000000 | 2864.29 |
1507766400000 | 2866 |
1507852800000 | 2876.27 |
1508112000000 | 2873.06 |
1508198400000 | 2854.9699 |
1508284800000 | 2865.4899 |
1508371200000 | 2865.86 |
1508457600000 | 2842.65 |
1508716800000 | 2839.85 |
1508803200000 | 2826.38 |
1508889600000 | 2812.87 |
1508976000000 | 2819.7199 |
1509062400000 | 2814.93 |
1509321600000 | 2827.17 |
1509408000000 | 2847.41 |
1509494400000 | 2859.77 |
1509580800000 | 2860.66 |
1509667200000 | 2861.63 |
1509926400000 | 2860.33 |
1510012800000 | 2840.25 |
1510099200000 | 2842.34 |
1510185600000 | 2821.59 |
1510272000000 | 2816.18 |
1510531200000 | 2806.95 |
1510617600000 | 2808.41 |
1510704000000 | 2805.01 |
1510790400000 | 2814.15 |
1510876800000 | 2814.41 |
1511136000000 | 2832.04 |
1511222400000 | 2845.26 |
1511308800000 | 2849.69 |
1511395200000 | 2866.84 |
1511481600000 | 2886.14 |
1511740800000 | 2868 |
1511827200000 | 2876.05 |
1511913600000 | 2862.48 |
1512000000000 | 2863.56 |
1512086400000 | 2836.51 |
1512345600000 | 2855.82 |
1512432000000 | 2842.96 |
1512518400000 | 2842.95 |
1512604800000 | 2834.54 |
1512691200000 | 2837.03 |
1512950400000 | 2848.12 |
1513036800000 | 2859.3 |
1513123200000 | 2859.16 |
1513209600000 | 2850.21 |
1513296000000 | 2848.39 |
1513555200000 | 2890.57 |
1513641600000 | 2869.96 |
1513728000000 | 2861.39 |
1513814400000 | 2877.54 |
1513900800000 | 2866.1 |
1514332800000 | 2883.07 |
1514419200000 | 2886.76 |
1514505600000 | 2903.27 |
1514851200000 | 2901.32 |
1514937600000 | 2908.18 |
1515024000000 | 2939.88 |
1515110400000 | 2962.19 |
1515369600000 | 2955.9 |
1515456000000 | 2952.76 |
1515542400000 | 2944.73 |
1515628800000 | 2945.37 |
1515715200000 | 2977.9899 |
1515974400000 | 3002.86 |
1516060800000 | 2989.23 |
1516147200000 | 2989.93 |
1516233600000 | 2995.54 |
1516320000000 | 3005.58 |
1516579200000 | 3020.7 |
1516665600000 | 3039.9 |
1516752000000 | 3049.18 |
1516838400000 | 3059.16 |
1516924800000 | 3057.79 |
1517184000000 | 3033.2199 |
1517270400000 | 3021.41 |
1517356800000 | 3023.89 |
1517443200000 | 2997.9699 |
1517529600000 | 2952.16 |
1517788800000 | 2898.84 |
1517875200000 | 2808.65 |
1517961600000 | 2847.56 |
1518048000000 | 2793.26 |
1518134400000 | 2744.91 |
1518393600000 | 2787.2 |
1518480000000 | 2784.94 |
1518566400000 | 2820.28 |
1518652800000 | 2851.89 |
1518739200000 | 2875.7199 |
1518998400000 | 2841.7199 |
1519084800000 | 2848.95 |
1519171200000 | 2844.36 |
1519257600000 | 2842.28 |
1519344000000 | 2848.38 |
1519603200000 | 2866.38 |
1519689600000 | 2841.2 |
1519776000000 | 2804.26 |
1519862400000 | 2768.87 |
1519948800000 | 2742.76 |
1520208000000 | 2782.93 |
1520294400000 | 2796.91 |
1520380800000 | 2805.06 |
1520467200000 | 2822.88 |
1520553600000 | 2832.38 |
1520812800000 | 2837.7399 |
1520899200000 | 2826.01 |
1520985600000 | 2817.6 |
1521072000000 | 2820.44 |
1521158400000 | 2824.68 |
1521417600000 | 2800.64 |
1521504000000 | 2799.4699 |
1521590400000 | 2796.7199 |
1521676800000 | 2771.7399 |
1521763200000 | 2758.16 |
1522022400000 | 2756.71 |
1522108800000 | 2786.73 |
1522195200000 | 2799.32 |
1522281600000 | 2800.78 |
1522713600000 | 2784.88 |
1522800000000 | 2789.51 |
1522886400000 | 2845.84 |
1522972800000 | 2846.8 |
1523232000000 | 2857.96 |
1523318400000 | 2895.54 |
1523404800000 | 2886.86 |
1523491200000 | 2885.31 |
1523577600000 | 2885.95 |
1523836800000 | 2884.38 |
1523923200000 | 2897.84 |
1524009600000 | 2911.07 |
1524096000000 | 2895.88 |
1524182400000 | 2874.3 |
1524441600000 | 2872.63 |
1524528000000 | 2881.06 |
1524614400000 | 2853.16 |
1524700800000 | 2870.7 |
1524787200000 | 2879.95 |
1525046400000 | 2885.03 |
1525132800000 | 2860.77 |
1525219200000 | 2865.1 |
1525305600000 | 2848.32 |
1525392000000 | 2869.57 |
1525651200000 | 2886.55 |
1525737600000 | 2868.82 |
1525824000000 | 2897.37 |
1525910400000 | 2902.71 |
1525996800000 | 2917.7199 |
1526256000000 | 2929.39 |
1526342400000 | 2904.69 |
1526428800000 | 2904.92 |
1526515200000 | 2926.2 |
1526601600000 | 2917.53 |
1526860800000 | 2923.33 |
1526947200000 | 2930.33 |
1527033600000 | 2881.25 |
1527120000000 | 2870.95 |
1527206400000 | 2858.67 |
1527465600000 | 2844.64 |
1527552000000 | 2806.55 |
1527638400000 | 2829.2399 |
1527724800000 | 2822.68 |
1527811200000 | 2849.08 |
1528070400000 | 2861.03 |
1528156800000 | 2847.3 |
1528243200000 | 2862.71 |
1528329600000 | 2866.9699 |
1528416000000 | 2851.4699 |
1528675200000 | 2880.84 |
1528761600000 | 2867.4899 |
1528848000000 | 2872.6 |
1528934400000 | 2884.84 |
1529020800000 | 2851.5 |
1529280000000 | 2825.14 |
1529366400000 | 2798.01 |
1529452800000 | 2809.08 |
1529539200000 | 2797.38 |
1529625600000 | 2847.2199 |
1529884800000 | 2793.3 |
1529971200000 | 2790.32 |
1530057600000 | 2799.9899 |
1530144000000 | 2779.95 |
1530230400000 | 2826.1 |
1530489600000 | 2792.14 |
1530576000000 | 2831.32 |
1530662400000 | 2836.63 |
1530748800000 | 2856.39 |
1530835200000 | 2875.42 |
1531094400000 | 2891.46 |
1531180800000 | 2896.83 |
1531267200000 | 2854.96 |
1531353600000 | 2874.1 |
1531440000000 | 2877.85 |
1531699200000 | 2870.15 |
1531785600000 | 2870.4 |
1531872000000 | 2883.92 |
1531958400000 | 2876.3 |
1532044800000 | 2900.27 |
1532304000000 | 2893.73 |
1532390400000 | 2912.9899 |
1532476800000 | 2900.64 |
1532563200000 | 2929.63 |
1532649600000 | 2937.98 |
1532908800000 | 2941.7 |
1532995200000 | 2949.06 |
1533081600000 | 2930.75 |
1533168000000 | 2891.67 |
1533254400000 | 2902.4899 |
1533513600000 | 2895.23 |
1533600000000 | 2922.41 |
1533686400000 | 2915.44 |
1533772800000 | 2909.95 |
1533859200000 | 2844.18 |
1534118400000 | 2834.13 |
1534204800000 | 2829.15 |
1534291200000 | 2775.98 |
1534377600000 | 2808.05 |
1534464000000 | 2813.62 |
1534723200000 | 2836.76 |
1534809600000 | 2859.38 |
1534896000000 | 2876.59 |
1534982400000 | 2866.69 |
1535068800000 | 2878.82 |
1535328000000 | 2901.4899 |
1535414400000 | 2905.8 |
1535500800000 | 2910.39 |
1535587200000 | 2894.69 |
1535673600000 | 2860.55 |
1535932800000 | 2864.96 |
1536019200000 | 2818.43 |
1536105600000 | 2797.6 |
1536192000000 | 2780.1 |
1536278400000 | 2777.15 |
1536537600000 | 2791.79 |
1536624000000 | 2787.26 |
1536710400000 | 2819.36 |
1536796800000 | 2826.9699 |
1536883200000 | 2832.05 |
1537142400000 | 2835.4699 |
1537228800000 | 2838.05 |
1537315200000 | 2835.78 |
1537401600000 | 2874.45 |
1537488000000 | 2899.63 |
1537747200000 | 2890.82 |
1537833600000 | 2910.92 |
1537920000000 | 2913.91 |
1538006400000 | 2913.79 |
1538092800000 | 2883.32 |
1538352000000 | 2882.52 |
1538438400000 | 2867.4 |
1538524800000 | 2883.17 |
1538611200000 | 2847.89 |
1538697600000 | 2822.55 |
1538956800000 | 2789.01 |
1539043200000 | 2795.58 |
1539129600000 | 2778.41 |
1539216000000 | 2720.91 |
1539302400000 | 2710.13 |
1539561600000 | 2731.27 |
1539648000000 | 2762.83 |
1539734400000 | 2746.98 |
1539820800000 | 2728.2399 |
1539907200000 | 2748.23 |
1540166400000 | 2732.57 |
1540252800000 | 2695.56 |
1540339200000 | 2683.6 |
1540425600000 | 2680.19 |
1540512000000 | 2659.94 |
1540771200000 | 2675.92 |
1540857600000 | 2669.79 |
1540944000000 | 2713.58 |
1541030400000 | 2726.54 |
1541116800000 | 2711.46 |
1541376000000 | 2732.2 |
1541462400000 | 2723.14 |
1541548800000 | 2764.93 |
1541635200000 | 2759.87 |
1541721600000 | 2741.95 |
1541980800000 | 2691.71 |
1542067200000 | 2710.83 |
1542153600000 | 2697.94 |
1542240000000 | 2690.57 |
1542326400000 | 2701.6 |
1542585600000 | 2698.12 |
1542672000000 | 2673.54 |
1542758400000 | 2692.13 |
1542844800000 | 2673.51 |
1542931200000 | 2666.62 |
1543190400000 | 2692.26 |
1543276800000 | 2677.45 |
1543363200000 | 2679.05 |
1543449600000 | 2712.45 |
1543536000000 | 2704.84 |
1543795200000 | 2726.69 |
1543881600000 | 2723.87 |
1543968000000 | 2677.41 |
1544054400000 | 2604.5 |
1544140800000 | 2629.3 |
1544400000000 | 2586.78 |
1544486400000 | 2615.55 |
1544572800000 | 2661.35 |
1544659200000 | 2650.12 |
1544745600000 | 2622.4899 |
1545004800000 | 2607.65 |
1545091200000 | 2584.29 |
1545177600000 | 2600.77 |
1545264000000 | 2571.93 |
1545350400000 | 2572.64 |
1545609600000 | 2561.6 |
1545868800000 | 2511.9899 |
1545955200000 | 2573.6 |
1546214400000 | 2577.06 |
1546387200000 | 2560.34 |
1546473600000 | 2551.62 |
1546560000000 | 2616.02 |
1546819200000 | 2608.21 |
1546905600000 | 2621.8 |
1546992000000 | 2645.48 |
1547078400000 | 2659.28 |
1547164800000 | 2649.69 |
1547424000000 | 2629.93 |
1547510400000 | 2637.57 |
1547596800000 | 2623.61 |
1547683200000 | 2623.44 |
1547769600000 | 2666.43 |
1548028800000 | 2659.9699 |
1548115200000 | 2648.35 |
1548201600000 | 2645.7199 |
1548288000000 | 2641.03 |
1548374400000 | 2658.28 |
1548633600000 | 2641.75 |
1548720000000 | 2664.15 |
1548806400000 | 2682.79 |
1548892800000 | 2717.57 |
1548979200000 | 2730.43 |
1549238400000 | 2725.7399 |
1549324800000 | 2764.45 |
1549411200000 | 2754.5 |
1549497600000 | 2717.7 |
1549584000000 | 2707.07 |
1549843200000 | 2712.06 |
1549929600000 | 2729.23 |
1550016000000 | 2739.54 |
1550102400000 | 2737.02 |
1550188800000 | 2776.01 |
1550448000000 | 2789.02 |
1550534400000 | 2792.8 |
1550620800000 | 2815.67 |
1550707200000 | 2817.23 |
1550793600000 | 2818.78 |
1551052800000 | 2821.19 |
1551139200000 | 2832.65 |
1551225600000 | 2828.55 |
1551312000000 | 2829.92 |
1551398400000 | 2839.9 |
1551657600000 | 2834.09 |
1551744000000 | 2844.65 |
1551830400000 | 2850.7399 |
1551916800000 | 2836.87 |
1552003200000 | 2817.79 |
1552262400000 | 2831.77 |
1552348800000 | 2841.6 |
1552435200000 | 2870.9899 |
1552521600000 | 2892.12 |
1552608000000 | 2917.06 |
1552867200000 | 2926.82 |
1552953600000 | 2944.85 |
1553040000000 | 2925.83 |
1553126400000 | 2941.42 |
1553212800000 | 2890.91 |
1553472000000 | 2889.91 |
1553558400000 | 2909.17 |
1553644800000 | 2898.03 |
1553731200000 | 2899.69 |
1553817600000 | 2913.81 |
1554076800000 | 2932.9699 |
1554163200000 | 2932.92 |
1554249600000 | 2958.83 |
1554336000000 | 2948.93 |
1554422400000 | 2956.96 |
1554681600000 | 2967 |
1554768000000 | 2958.86 |
1554854400000 | 2954.71 |
1554940800000 | 2950.15 |
1555027200000 | 2951.54 |
1555286400000 | 2955.06 |
1555372800000 | 2956.76 |
1555459200000 | 2953.64 |
1555545600000 | 2946.33 |
1555977600000 | 2958.28 |
1556064000000 | 2961.7199 |
1556150400000 | 2948.59 |
1556236800000 | 2958.75 |
1556496000000 | 2960.88 |
1556582400000 | 2983.67 |
1556668800000 | 2987.37 |
1556755200000 | 2958.68 |
1556841600000 | 2973.13 |
1557100800000 | 2956 |
1557187200000 | 2908.56 |
1557273600000 | 2927.83 |
1557360000000 | 2896.7 |
1557446400000 | 2904.88 |
1557705600000 | 2883.53 |
1557792000000 | 2903.29 |
1557878400000 | 2922.65 |
1557964800000 | 2963.2 |
1558051200000 | 2954.19 |
1558310400000 | 2929.76 |
1558396800000 | 2944.02 |
1558483200000 | 2940.82 |
1558569600000 | 2909.9699 |
1558656000000 | 2944.02 |
1558915200000 | 2952.07 |
1559001600000 | 2930.37 |
1559088000000 | 2886.6 |
1559174400000 | 2893.4 |
1559260800000 | 2876.68 |
1559520000000 | 2915.34 |
1559606400000 | 2933.04 |
1559692800000 | 2950.12 |
1559779200000 | 2966.89 |
1559865600000 | 3009.92 |
1560124800000 | 3006.4899 |
1560211200000 | 3028.13 |
1560297600000 | 3025.73 |
1560384000000 | 3016.19 |
1560470400000 | 2994.9899 |
1560729600000 | 2992.08 |
1560816000000 | 3035 |
1560902400000 | 3038.4899 |
1560988800000 | 3077.33 |
1561075200000 | 3072.79 |
1561334400000 | 3089.95 |
1561420800000 | 3087.2199 |
1561507200000 | 3068.35 |
1561593600000 | 3061.5 |
1561680000000 | 3088.32 |
1561939200000 | 3092.34 |
1562025600000 | 3101.2 |
1562112000000 | 3116.07 |
1562198400000 | 3114.73 |
1562284800000 | 3077.33 |
1562544000000 | 3078.11 |
1562630400000 | 3066.7199 |
1562716800000 | 3070.4 |
1562803200000 | 3056.28 |
1562889600000 | 3045.43 |
1563148800000 | 3051.52 |
1563235200000 | 3051.07 |
1563321600000 | 3049.06 |
1563408000000 | 3046.88 |
1563494400000 | 3050.12 |
1563753600000 | 3055.87 |
1563840000000 | 3063.73 |
1563926400000 | 3054.95 |
1564012800000 | 3039.23 |
1564099200000 | 3051.53 |
1564358400000 | 3060.92 |
1564444800000 | 3029.53 |
1564531200000 | 3032.45 |
1564617600000 | 3020.85 |
1564704000000 | 2961.35 |
1564963200000 | 2918.14 |
1565049600000 | 2897.2199 |
1565136000000 | 2914.27 |
1565222400000 | 2971.19 |
1565308800000 | 2954.38 |
1565568000000 | 2962.77 |
1565654400000 | 2975.26 |
1565740800000 | 2924.7 |
1565827200000 | 2910.6 |
1565913600000 | 2938.51 |
1566172800000 | 2968.2 |
1566259200000 | 2951.52 |
1566345600000 | 2987.62 |
1566432000000 | 2966.59 |
1566518400000 | 2949.79 |
1566777600000 | 2951.88 |
1566864000000 | 2966.23 |
1566950400000 | 2959.82 |
1567036800000 | 2989.9699 |
1567123200000 | 2991.93 |
1567382400000 | 2993.32 |
1567468800000 | 2986.7199 |
1567555200000 | 3026.35 |
1567641600000 | 3038.01 |
1567728000000 | 3049.98 |
1567987200000 | 3031.33 |
1568073600000 | 3022.34 |
1568160000000 | 3032 |
1568246400000 | 3047.71 |
1568332800000 | 3052.57 |
1568592000000 | 3013.96 |
1568678400000 | 3041.03 |
1568764800000 | 3046.87 |
1568851200000 | 3064.53 |
1568937600000 | 3066.45 |
1569196800000 | 3052.05 |
1569283200000 | 3053.07 |
1569369600000 | 3028.82 |
1569456000000 | 3046.05 |
1569542400000 | 3058.25 |
1569801600000 | 3058.31 |
1569888000000 | 3018.32 |
1569974400000 | 2942.93 |
1570060800000 | 2959.01 |
1570147200000 | 2981.3 |
1570406400000 | 3011.8 |
1570492800000 | 2972.53 |
1570579200000 | 2993.4699 |
1570665600000 | 3015 |
1570752000000 | 3064.56 |
1571011200000 | 3047.25 |
1571097600000 | 3067.1 |
1571184000000 | 3064.29 |
1571270400000 | 3077.03 |
1571356800000 | 3074.04 |
1571616000000 | 3087.15 |
1571702400000 | 3094.1 |
1571788800000 | 3099.02 |
1571875200000 | 3128.13 |
1571961600000 | 3126.14 |
1572220800000 | 3128.25 |
1572307200000 | 3134.31 |
1572393600000 | 3153.19 |
1572480000000 | 3143.31 |
1572566400000 | 3162.05 |
1572825600000 | 3185.1 |
1572912000000 | 3164.8 |
1572998400000 | 3178.56 |
1573084800000 | 3172.13 |
1573171200000 | 3167.4899 |
1573430400000 | 3170.61 |
1573516800000 | 3177.6 |
1573603200000 | 3181.14 |
1573689600000 | 3165.16 |
1573776000000 | 3184.67 |
1574035200000 | 3195.61 |
1574121600000 | 3187.59 |
1574208000000 | 3168.14 |
1574294400000 | 3166.2199 |
1574380800000 | 3161.31 |
1574640000000 | 3187.3 |
1574726400000 | 3185.42 |
1574812800000 | 3191.2199 |
1574899200000 | 3190.8 |
1574985600000 | 3185.95 |
1575244800000 | 3144.7399 |
1575331200000 | 3129.23 |
1575417600000 | 3165.94 |
1575504000000 | 3158.58 |
1575590400000 | 3183.9 |
1575849600000 | 3179.35 |
1575936000000 | 3184.02 |
1576022400000 | 3190.95 |
1576108800000 | 3200.69 |
1576195200000 | 3228.81 |
1576454400000 | 3271.04 |
1576540800000 | 3251.7 |
1576627200000 | 3239.33 |
1576713600000 | 3248.75 |
1576800000000 | 3279.67 |
1577059200000 | 3281.14 |
1577145600000 | 3282.89 |
1577404800000 | 3311.69 |
1577664000000 | 3291.1 |
1577750400000 | 3296.25 |
1577923200000 | 3313.2199 |
1578009600000 | 3304.33 |
1578268800000 | 3304.51 |
1578355200000 | 3290.08 |
1578441600000 | 3288.64 |
1578528000000 | 3296.59 |
1578614400000 | 3301.66 |
1578873600000 | 3300.52 |
1578960000000 | 3301.04 |
1579046400000 | 3320.7 |
1579132800000 | 3321 |
1579219200000 | 3345.03 |
1579478400000 | 3335.91 |
1579564800000 | 3340.38 |
1579651200000 | 3322.79 |
1579737600000 | 3297.18 |
1579824000000 | 3320.84 |
1580083200000 | 3243.84 |
1580169600000 | 3267.84 |
1580256000000 | 3282.98 |
1580342400000 | 3258.92 |
1580428800000 | 3236.79 |
1580688000000 | 3237.87 |
1580774400000 | 3287.21 |
1580860800000 | 3319.26 |
1580947200000 | 3326.28 |
1581033600000 | 3311.56 |
1581292800000 | 3301.3 |
1581379200000 | 3318.13 |
1581465600000 | 3320.86 |
1581552000000 | 3306.33 |
1581638400000 | 3296.83 |
1581897600000 | 3303.95 |
1581984000000 | 3302.73 |
1582070400000 | 3322.29 |
1582156800000 | 3296.7199 |
1582243200000 | 3296.91 |
1582502400000 | 3178.48 |
1582588800000 | 3124.73 |
1582675200000 | 3124.83 |
1582761600000 | 3052.01 |
1582848000000 | 2928.79 |
1583107200000 | 2991.09 |
1583193600000 | 3052.67 |
1583280000000 | 3110.29 |
1583366400000 | 3096.42 |
1583452800000 | 3005.46 |
1583712000000 | 2812.63 |
1583798400000 | 2765.25 |
1583884800000 | 2740.46 |
1583971200000 | 2406.94 |
1584057600000 | 2434.87 |
1584316800000 | 2372.17 |
1584403200000 | 2416.2199 |
1584489600000 | 2280.65 |
1584576000000 | 2338.95 |
1584662400000 | 2368.79 |
1584921600000 | 2288.39 |
1585008000000 | 2473.4899 |
1585094400000 | 2559.12 |
1585180800000 | 2665.34 |
1585267200000 | 2596.29 |
1585526400000 | 2664.2199 |
1585612800000 | 2686.82 |
1585699200000 | 2619.68 |
1585785600000 | 2630.71 |
1585872000000 | 2602.79 |
1586131200000 | 2676.66 |
1586217600000 | 2720.03 |
1586304000000 | 2706.67 |
1586390400000 | 2749.18 |
1586822400000 | 2787.14 |
1586908800000 | 2699.93 |
1586995200000 | 2715 |
1587081600000 | 2786.09 |
1587340800000 | 2816.76 |
1587427200000 | 2714.61 |
1587513600000 | 2761.2199 |
1587600000000 | 2771.27 |
1587686400000 | 2746.9899 |
1587945600000 | 2800.78 |
1588032000000 | 2837.09 |
1588118400000 | 2864.21 |
1588204800000 | 2832.9 |
1588291200000 | 2826.26 |
1588550400000 | 2745.4699 |
1588636800000 | 2785.67 |
1588723200000 | 2770.81 |
1588809600000 | 2783.02 |
1588896000000 | 2828.13 |
1589155200000 | 2816.01 |
1589241600000 | 2839.19 |
1589328000000 | 2784.78 |
1589414400000 | 2724.2199 |
1589500800000 | 2737.56 |
1589760000000 | 2844.09 |
1589846400000 | 2850.63 |
1589932800000 | 2888.7399 |
1590019200000 | 2853.4899 |
1590105600000 | 2832.92 |
1590364800000 | 2874.51 |
1590451200000 | 2894.46 |
1590537600000 | 2891.35 |
1590624000000 | 2966.18 |
1590710400000 | 2945.61 |
1590969600000 | 2973.01 |
1591056000000 | 3024.84 |
1591142400000 | 3107.54 |
1591228800000 | 3109.95 |
1591315200000 | 3174.02 |
1591574400000 | 3158.9899 |
1591660800000 | 3154.41 |
1591747200000 | 3152.34 |
1591833600000 | 3047.17 |
1591920000000 | 3014.26 |
1592179200000 | 3013.1 |
1592265600000 | 3088.56 |
1592352000000 | 3123.63 |
1592438400000 | 3100.68 |
1592524800000 | 3125.95 |
1592784000000 | 3116.01 |
1592870400000 | 3177.53 |
1592956800000 | 3075.38 |
1593043200000 | 3080.98 |
1593129600000 | 3064.21 |
1593388800000 | 3086.1 |
1593475200000 | 3080.2 |
1593561600000 | 3097.94 |
1593648000000 | 3145.88 |
1593734400000 | 3119.68 |
1593993600000 | 3183.36 |
1594080000000 | 3154.4699 |
1594166400000 | 3153.82 |
1594252800000 | 3126.4699 |
1594339200000 | 3155.39 |
1594598400000 | 3197.76 |
1594684800000 | 3182.34 |
1594771200000 | 3241.7199 |
1594857600000 | 3227.69 |
1594944000000 | 3238.05 |
1595203200000 | 3257.78 |
1595289600000 | 3276.05 |
1595376000000 | 3268.14 |
1595462400000 | 3273.32 |
1595548800000 | 3221.41 |
1595808000000 | 3259.51 |
1595894400000 | 3262.8 |
1595980800000 | 3268.98 |
1596067200000 | 3215.44 |
1596153600000 | 3181.8 |
1596412800000 | 3225.5 |
1596499200000 | 3226.23 |
1596585600000 | 3260.41 |
1596672000000 | 3221.1 |
1596758400000 | 3212.68 |
1597017600000 | 3215.54 |
1597104000000 | 3258.8 |
1597190400000 | 3311.9 |
1597276800000 | 3299.16 |
1597363200000 | 3259.16 |
1597622400000 | 3280.34 |
1597708800000 | 3279.7399 |
1597795200000 | 3303.32 |
1597881600000 | 3255.96 |
1597968000000 | 3229.01 |
1598227200000 | 3290.82 |
1598313600000 | 3280.71 |
1598400000000 | 3301.18 |
1598486400000 | 3272.48 |
1598572800000 | 3275.2399 |
1598832000000 | 3270.01 |
1598918400000 | 3267.14 |
1599004800000 | 3301.29 |
1599091200000 | 3258.03 |
1599177600000 | 3198.92 |
1599436800000 | 3263.4 |
1599523200000 | 3219.06 |
1599609600000 | 3282.07 |
1599696000000 | 3277 |
1599782400000 | 3280.06 |
1600041600000 | 3292.25 |
1600128000000 | 3312.61 |
1600214400000 | 3315.4 |
1600300800000 | 3291.21 |
1600387200000 | 3287.11 |
1600646400000 | 3164.46 |
1600732800000 | 3163.27 |
1600819200000 | 3174.23 |
1600905600000 | 3133.64 |
1600992000000 | 3124.55 |
1601251200000 | 3186.45 |
1601337600000 | 3190.86 |
1601424000000 | 3172.9899 |
1601510400000 | 3175.45 |
1601596800000 | 3178.12 |
1601856000000 | 3212.7199 |
1601942400000 | 3205.44 |
1602028800000 | 3186.83 |
1602115200000 | 3208.2199 |
1602201600000 | 3249.18 |
1602460800000 | 3271.95 |
1602547200000 | 3243.7199 |
1602633600000 | 3233.16 |
1602720000000 | 3139.7 |
1602806400000 | 3190.9899 |
1603065600000 | 3193.8 |
1603152000000 | 3185.46 |
1603238400000 | 3154.85 |
1603324800000 | 3137.02 |
1603411200000 | 3155.32 |
1603670400000 | 3089.92 |
1603756800000 | 3064.88 |
1603843200000 | 2954.87 |
1603929600000 | 2928.94 |
1604016000000 | 2923.36 |
1604275200000 | 2976.95 |
1604361600000 | 3070.52 |
1604448000000 | 3142.53 |
1604534400000 | 3195.89 |
1604620800000 | 3201.63 |
1604880000000 | 3309.46 |
1604966400000 | 3340.6 |
1605052800000 | 3364.55 |
1605139200000 | 3347.19 |
1605225600000 | 3342.86 |
1605484800000 | 3377.79 |
1605571200000 | 3378.63 |
1605657600000 | 3385.54 |
1605744000000 | 3346.7399 |
1605830400000 | 3366.29 |
1606089600000 | 3344.4699 |
1606176000000 | 3385.47 |
1606262400000 | 3390.35 |
1606348800000 | 3392.94 |
1606435200000 | 3411.94 |
1606694400000 | 3378.93 |
1606780800000 | 3411.3 |
1606867200000 | 3429.61 |
1606953600000 | 3440.6 |
1607040000000 | 3462.72 |
1607299200000 | 3461.96 |
1607385600000 | 3463.04 |
1607472000000 | 3464.49 |
1607558400000 | 3478.32 |
1607644800000 | 3447.86 |
1607904000000 | 3446.49 |
1607990400000 | 3449.91 |
1608076800000 | 3495.98 |
1608163200000 | 3522.45 |
1608249600000 | 3509.64 |
1608508800000 | 3416.11 |
1608595200000 | 3439.2 |
1608681600000 | 3470.83 |
1608768000000 | 3469.88 |
1609113600000 | 3506.05 |
1609200000000 | 3546.26 |
1609286400000 | 3556.3 |
1609372800000 | 3525.94 |
1609718400000 | 3557.92 |
1609804800000 | 3553.06 |
1609891200000 | 3600.19 |
1609977600000 | 3598.68 |
1610064000000 | 3624.35 |
1610323200000 | 3582.42 |
1610409600000 | 3576.14 |
1610496000000 | 3582.05 |
1610582400000 | 3607.05 |
1610668800000 | 3571.06 |
1610928000000 | 3564.81 |
1611014400000 | 3581.57 |
1611100800000 | 3595.77 |
1611187200000 | 3599.7 |
1611273600000 | 3600.74 |
1611532800000 | 3571.97 |
1611619200000 | 3606.53 |
1611705600000 | 3545.16 |
1611792000000 | 3546.68 |
1611878400000 | 3469.85 |
1612137600000 | 3491.65 |
1612224000000 | 3513.48 |
1612310400000 | 3521.13 |
1612396800000 | 3527.92 |
1612483200000 | 3529.64 |
1612742400000 | 3544.16 |
1612828800000 | 3561.22 |
1612915200000 | 3565.97 |
1613001600000 | 3581.69 |
1613088000000 | 3605.71 |
1613347200000 | 3648.83 |
1613433600000 | 3634.62 |
1613520000000 | 3591.04 |
1613606400000 | 3579.83 |
1613692800000 | 3597.56 |
1613952000000 | 3582.61 |
1614038400000 | 3572.92 |
1614124800000 | 3576.27 |
1614211200000 | 3584.29 |
1614297600000 | 3505.64 |
1614556800000 | 3547.87 |
1614643200000 | 3560.08 |
1614729600000 | 3555.28 |
1614816000000 | 3551.5 |
1614902400000 | 3487.43 |
1615161600000 | 3545.36 |
1615248000000 | 3576.98 |
1615334400000 | 3604.26 |
1615420800000 | 3634.52 |
1615507200000 | 3609.55 |
1615766400000 | 3606.66 |
1615852800000 | 3632.51 |
1615939200000 | 3624.41 |
1616025600000 | 3648.55 |
1616112000000 | 3625.81 |
1616371200000 | 3642.48 |
1616457600000 | 3616.93 |
1616544000000 | 3601.29 |
1616630400000 | 3587.43 |
1616716800000 | 3621.36 |
1616976000000 | 3636.87 |
1617062400000 | 3640.85 |
1617148800000 | 3637.58 |
1617235200000 | 3653.86 |
1617667200000 | 3707.56 |
1617753600000 | 3713.98 |
1617840000000 | 3742.41 |
1617926400000 | 3743.2 |
1618185600000 | 3731.93 |
1618272000000 | 3733.31 |
1618358400000 | 3758.4 |
1618444800000 | 3789.54 |
1618531200000 | 3824.73 |
1618790400000 | 3836.61 |
1618876800000 | 3782 |
1618963200000 | 3819.24 |
1619049600000 | 3842.9 |
1619136000000 | 3838.17 |
1619395200000 | 3847.22 |
1619481600000 | 3833.92 |
1619568000000 | 3840.86 |
1619654400000 | 3836.45 |
1619740800000 | 3811.69 |
1620000000000 | 3846.26 |
1620086400000 | 3784.75 |
1620172800000 | 3845.01 |
1620259200000 | 3869.03 |
1620345600000 | 3929.46 |
1620604800000 | 3938.41 |
1620691200000 | 3866.06 |
1620777600000 | 3865.45 |
1620864000000 | 3865.41 |
1620950400000 | 3926.76 |
1621209600000 | 3932.96 |
1621296000000 | 3943.25 |
1621382400000 | 3882.21 |
1621468800000 | 3938.1 |
1621555200000 | 3950.59 |
1621814400000 | 3968.59 |
1621900800000 | 3969.39 |
1621987200000 | 3962.9 |
1622073600000 | 3952.13 |
1622160000000 | 3968.65 |
1622419200000 | 3955.25 |
1622505600000 | 3985.47 |
1622592000000 | 3992.52 |
1622678400000 | 3965.92 |
1622764800000 | 3995.59 |
1623024000000 | 4007.52 |
1623110400000 | 4013.25 |
1623196800000 | 4033.45 |
1623283200000 | 4039.93 |
1623369600000 | 4045.67 |
1623628800000 | 4058.14 |
1623715200000 | 4079.72 |
1623801600000 | 4091 |
1623888000000 | 4034.66 |
1623974400000 | 3947.76 |
1624233600000 | 3991.04 |
1624320000000 | 3992.54 |
1624406400000 | 3973.78 |
1624492800000 | 3995.48 |
1624579200000 | 4005 |
1624838400000 | 3985.43 |
1624924800000 | 3986.63 |
1625011200000 | 3940.77 |
1625097600000 | 3959.59 |
1625184000000 | 3962.69 |
1625443200000 | 3971.25 |
1625529600000 | 3942.42 |
1625616000000 | 3964.86 |
1625702400000 | 3923.58 |
1625788800000 | 3983.03 |
1626048000000 | 4010.13 |
1626134400000 | 4003.32 |
1626220800000 | 3998.77 |
1626307200000 | 3961.73 |
1626393600000 | 3953.68 |
1626652800000 | 3865.79 |
1626739200000 | 3870.04 |
1626825600000 | 3928.23 |
1626912000000 | 3933.14 |
1626998400000 | 3972.31 |
1627257600000 | 3973.74 |
1627344000000 | 3959.12 |
1627430400000 | 3983.91 |
1627516800000 | 4024.33 |
1627603200000 | 4001.14 |
1627862400000 | 4027.65 |
1627948800000 | 4032.47 |
1628035200000 | 4048.99 |
1628121600000 | 4062.11 |
1628208000000 | 4029.53 |
1628467200000 | 4037.72 |
1628553600000 | 4040 |
1628640000000 | 4062.8 |
1628726400000 | 4073.57 |
1628812800000 | 4105.72 |
1629072000000 | 4090.11 |
1629158400000 | 4082.22 |
1629244800000 | 4072.81 |
1629331200000 | 4009.79 |
1629417600000 | 4022.39 |
1629676800000 | 4062.51 |
1629763200000 | 4059.62 |
1629849600000 | 4047.32 |
1629936000000 | 4040.73 |
1630022400000 | 4068.26 |
1630281600000 | 4075.45 |
1630368000000 | 4065.7 |
1630454400000 | 4095.93 |
1630540800000 | 4109.96 |
1630627200000 | 4091.87 |
1630886400000 | 4121.31 |
1630972800000 | 4088.16 |
1631059200000 | 4036.62 |
1631145600000 | 4020.37 |
1631232000000 | 4020.25 |
1631491200000 | 4024.85 |
1631577600000 | 4026.54 |
1631664000000 | 3992.52 |
1631750400000 | 3982.68 |
1631836800000 | 3936.91 |
1632096000000 | 3885.94 |
1632182400000 | 3934.6 |
1632268800000 | 3969.67 |
1632355200000 | 4006.9 |
1632441600000 | 3961.89 |
1632700800000 | 3947.09 |
1632787200000 | 3857.46 |
1632873600000 | 3869.13 |
1632960000000 | 3856.72 |
1633046400000 | 3838.07 |
1633305600000 | 3838.86 |
1633392000000 | 3866.77 |
1633478400000 | 3814.64 |
1633564800000 | 3892.65 |
1633651200000 | 3884.43 |
1633910400000 | 3892.03 |
1633996800000 | 3868.25 |
1634083200000 | 3901.86 |
1634169600000 | 3964.38 |
1634256000000 | 3992.89 |
1634515200000 | 3969.08 |
1634601600000 | 3989.78 |
1634688000000 | 4003.66 |
1634774400000 | 3995.77 |
1634860800000 | 4021.16 |
1635120000000 | 4008.9 |
1635206400000 | 4037.18 |
1635292800000 | 4030.93 |
1635379200000 | 4075.55 |
1635465600000 | 4053.6 |
1635724800000 | 4078.45 |
1635811200000 | 4094.2 |
1635897600000 | 4110.61 |
1635984000000 | 4121.4399 |
1636070400000 | 4130.9399 |
1636329600000 | 4140.17 |
1636416000000 | 4137.7299 |
1636502400000 | 4124.3 |
1636588800000 | 4117.63 |
1636675200000 | 4105.57 |
1636934400000 | 4115.85 |
1637020800000 | 4106.65 |
1637107200000 | 4100.32 |
1637193600000 | 4088.99 |
1637280000000 | 4072.45 |
1637539200000 | 4041.15 |
1637625600000 | 4006.44 |
1637712000000 | 3987.71 |
1637798400000 | 4005.87 |
1637884800000 | 3898.22 |
1638144000000 | 3903.28 |
1638230400000 | 3863.95 |
1638316800000 | 3968.6 |
1638403200000 | 3917.76 |
1638489600000 | 3891.97 |
1638748800000 | 3939.91 |
1638835200000 | 4025.96 |
1638921600000 | 4034.56 |
1639008000000 | 4013.32 |
1639094400000 | 4020.93 |
1639353600000 | 4003.28 |
1639440000000 | 3967.15 |
1639526400000 | 3977.34 |
1639612800000 | 4053.4 |
1639699200000 | 4018.52 |
1639958400000 | 3957.87 |
1640044800000 | 4004.12 |
1640131200000 | 4058.32 |
1640217600000 | 4090.57 |
1640304000000 | 4090.82 |
1640563200000 | 4113.22 |
1640649600000 | 4129.76 |
1640736000000 | 4132.71 |
1640822400000 | 4136.78 |
1640908800000 | 4144.82 |
1641168000000 | 4134.22 |
1641254400000 | 4164.28 |
1641340800000 | 4177.12 |
1641427200000 | 4108.04 |
1641513600000 | 4117.75 |
1641772800000 | 4050.3 |
1641859200000 | 4095.06 |
1641945600000 | 4152.05 |
1642032000000 | 4159.92 |
1642118400000 | 4116.34 |
1642377600000 | 4142.47 |
1642464000000 | 4088.91 |
1642550400000 | 4105.08 |
1642636800000 | 4132.55 |
1642723200000 | 4074.58 |
1642982400000 | 3916.01 |
1643068800000 | 3930.12 |
1643155200000 | 3990.68 |
1643241600000 | 3981.09 |
1643328000000 | 3945.04 |
1643587200000 | 3980.4 |
1643673600000 | 4045.61 |
1643760000000 | 4068.25 |
1643846400000 | 4032.51 |
1643932800000 | 3994.11 |
1644192000000 | 4029.83 |
1644278400000 | 4016.44 |
1644364800000 | 4082.42 |
1644451200000 | 4090.04 |
1644537600000 | 4049.4 |
1644796800000 | 3948.47 |
1644883200000 | 4021.91 |
1644969600000 | 4033.88 |
1645056000000 | 4020.33 |
1645142400000 | 3986.23 |
1645401600000 | 3937.83 |
1645488000000 | 3931.53 |
1645574400000 | 3922.6 |
1645660800000 | 3740.78 |
1645747200000 | 3911.63 |
1646006400000 | 3900.06 |
1646092800000 | 3797.28 |
1646179200000 | 3823.85 |
1646265600000 | 3746.4 |
1646352000000 | 3575.2 |
1646611200000 | 3534.14 |
1646697600000 | 3529.19 |
1646784000000 | 3741.91 |
1646870400000 | 3660.69 |
1646956800000 | 3669.15 |
1647216000000 | 3699.28 |
1647302400000 | 3696.2 |
1647388800000 | 3795.86 |
1647475200000 | 3871.57 |
1647561600000 | 3884.75 |
1647820800000 | 3893.11 |
1647907200000 | 3917.44 |
1647993600000 | 3884.5 |
1648080000000 | 3894.45 |
1648166400000 | 3897.51 |
1648425600000 | 3897.61 |
1648512000000 | 3993.16 |
1648598400000 | 4011.38 |
1648684800000 | 3964.55 |
1648771200000 | 3957.45 |
1649030400000 | 3987.89 |
1649116800000 | 3978.56 |
1649203200000 | 3927.08 |
1649289600000 | 3921.14 |
1649376000000 | 3969.06 |
1649635200000 | 3968.56 |
1649721600000 | 3942.24 |
1649808000000 | 3938.69 |
1649894400000 | 3933.8 |
1650326400000 | 3894.86 |
1650412800000 | 3947.52 |
1650499200000 | 3949.95 |
1650585600000 | 3862.96 |
1650844800000 | 3777.88 |
1650931200000 | 3744.01 |
1651017600000 | 3735.15 |
1651104000000 | 3764.37 |
1651190400000 | 3806.87 |
1651449600000 | 3750.64 |
1651536000000 | 3772.07 |
1651622400000 | 3733.39 |
1651708800000 | 3720.09 |
1651795200000 | 3678.3 |
1652054400000 | 3566.63 |
1652140800000 | 3595.65 |
1652227200000 | 3651.28 |
1652313600000 | 3575.41 |
1652400000000 | 3643.61 |
1652659200000 | 3647.4 |
1652745600000 | 3733.64 |
1652832000000 | 3681.49 |
1652918400000 | 3649.8 |
1653004800000 | 3664.76 |
1653264000000 | 3753.47 |
1653350400000 | 3731.97 |
1653436800000 | 3736.25 |
1653523200000 | 3778.98 |
1653609600000 | 3825.08 |
1653868800000 | 3864.5 |
1653955200000 | 3825.12 |
1654041600000 | 3773.8 |
1654128000000 | 3808 |
1654214400000 | 3805 |
1654473600000 | 3834.92 |
1654560000000 | 3822.09 |
1654646400000 | 3812.56 |
1654732800000 | 3733.12 |
1654819200000 | 3604.65 |
1655078400000 | 3497.99 |
1655164800000 | 3450.24 |
1655251200000 | 3485.7 |
1655337600000 | 3441.31 |
1655424000000 | 3418.45 |
1655683200000 | 3475.91 |
1655769600000 | 3502.68 |
1655856000000 | 3494.5 |
1655942400000 | 3464.81 |
1656028800000 | 3577.8 |
1656288000000 | 3606.82 |
1656374400000 | 3584.68 |
1656460800000 | 3571.8 |
1656547200000 | 3511.73 |
1656633600000 | 3482.42 |
1656892800000 | 3523.95 |
1656979200000 | 3383.67 |
1657065600000 | 3428.07 |
1657152000000 | 3471.28 |
1657238400000 | 3478.99 |
1657497600000 | 3445.06 |
1657584000000 | 3447.61 |
1657670400000 | 3432.6 |
1657756800000 | 3349.06 |
1657843200000 | 3448.91 |
1658102400000 | 3509.76 |
1658188800000 | 3570.3 |
1658275200000 | 3544.02 |
1658361600000 | 3546.9 |
1658448000000 | 3572.18 |
1658707200000 | 3581.09 |
1658793600000 | 3568.83 |
1658880000000 | 3576.95 |
1658966400000 | 3618.71 |
1659052800000 | 3658.56 |
1659312000000 | 3672.45 |
1659398400000 | 3643.16 |
1659484800000 | 3625.7 |
1659571200000 | 3655.88 |
1659657600000 | 3617.27 |
1659916800000 | 3657.05 |
1660003200000 | 3645.87 |
1660089600000 | 3699.18 |
1660176000000 | 3693.97 |
1660262400000 | 3673.11 |
1660521600000 | 3670.77 |
1660608000000 | 3671.01 |
1660694400000 | 3647.48 |
1660780800000 | 3654.77 |
1660867200000 | 3615.99 |
1661126400000 | 3573.4 |
1661212800000 | 3561.88 |
1661299200000 | 3575.57 |
1661385600000 | 3587.91 |
1661472000000 | 3551.79 |
1661731200000 | 3512.78 |
1661817600000 | 3477.6 |
1661904000000 | 3450.83 |
1661990400000 | 3360.07 |
1662076800000 | 3448.42 |
1662336000000 | 3404.67 |
1662422400000 | 3401.27 |
1662508800000 | 3390.47 |
1662595200000 | 3405.58 |
1662681600000 | 3483.48 |
1662940800000 | 3564.42 |
1663027200000 | 3484.39 |
1663113600000 | 3453.14 |
1663200000000 | 3426.04 |
1663286400000 | 3386.89 |
1663545600000 | 3380.05 |
1663632000000 | 3350.35 |
1663718400000 | 3345.05 |
1663804800000 | 3272.3 |
1663891200000 | 3170.92 |
1664150400000 | 3140.9 |
1664236800000 | 3139.87 |
1664323200000 | 3167.14 |
1664409600000 | 3178.42 |
1664496000000 | 3208.14 |
1664755200000 | 3230.08 |
1664841600000 | 3370.67 |
1664928000000 | 3319.56 |
1665014400000 | 3290.76 |
1665100800000 | 3250.1 |
1665360000000 | 3205.48 |
1665446400000 | 3198.11 |
1665532800000 | 3193.89 |
1665619200000 | 3204.85 |
1665705600000 | 3228.06 |
1665964800000 | 3296.05 |
1666051200000 | 3304.2399 |
1666137600000 | 3284.18 |
1666224000000 | 3309.32 |
1666310400000 | 3283.43 |
1666569600000 | 3351.36 |
1666656000000 | 3418.13 |
1666742400000 | 3468.13 |
1666828800000 | 3451.4 |
1666915200000 | 3452.89 |
1667174400000 | 3447.66 |
1667260800000 | 3464.47 |
1667347200000 | 3459.09 |
1667433600000 | 3397.66 |
1667520000000 | 3496.71 |
1667779200000 | 3534.71 |
1667865600000 | 3570.43 |
1667952000000 | 3549.3 |
1668038400000 | 3688.68 |
1668124800000 | 3723.66 |
1668384000000 | 3737.08 |
1668470400000 | 3770.27 |
1668556800000 | 3764.5 |
1668643200000 | 3731.6 |
1668729600000 | 3784.12 |
1668988800000 | 3741.74 |
1669075200000 | 3790.26 |
1669161600000 | 3840.34 |
1669248000000 | 3859.47 |
1669334400000 | 3860.66 |
1669593600000 | 3852.72 |
1669680000000 | 3834.8 |
1669766400000 | 3845.01 |
1669852800000 | 3943.1 |
1669939200000 | 3925.71 |
1670198400000 | 3933.56 |
1670284800000 | 3906.37 |
1670371200000 | 3886.44 |
1670457600000 | 3902.49 |
1670544000000 | 3923.2 |
1670803200000 | 3896.07 |
1670889600000 | 3985.76 |
1670976000000 | 3992.02 |
1671062400000 | 3874.58 |
1671148800000 | 3821.2 |
1671408000000 | 3821.04 |
1671494400000 | 3828.11 |
1671580800000 | 3881.6 |
1671667200000 | 3838.93 |
1671753600000 | 3838.35 |
1672099200000 | 3859.2 |
1672185600000 | 3839.19 |
1672272000000 | 3881.66 |
1672358400000 | 3831.55 |
1672617600000 | 3868.12 |
1672704000000 | 3870.16 |
1672790400000 | 3935.19 |
1672876800000 | 3884.68 |
1672963200000 | 3969.3 |
1673222400000 | 4051.27 |
1673308800000 | 4021.61 |
1673395200000 | 4043.95 |
1673481600000 | 4077.52 |
1673568000000 | 4117.54 |
1673827200000 | 4130.29 |
1673913600000 | 4144.5 |
1674000000000 | 4157.81 |
1674086400000 | 4084.65 |
1674172800000 | 4105 |
1674432000000 | 4134.36 |
1674518400000 | 4118.95 |
1674604800000 | 4124.12 |
1674691200000 | 4100.86 |
1674777600000 | 4098.67 |
1675036800000 | 4109.2 |
1675123200000 | 4096.4399 |
1675209600000 | 4099.6 |
1675296000000 | 4115.81 |
1675382400000 | 4123.02 |
1675641600000 | 4051.87 |
1675728000000 | 4055.62 |
1675814400000 | 4076.21 |
1675900800000 | 4115.47 |
1675987200000 | 4067.58 |
1676246400000 | 4128.2 |
1676332800000 | 4129.1 |
1676419200000 | 4127.28 |
1676505600000 | 4119.16 |
1676592000000 | 4109.77 |
1676851200000 | 4119.55 |
1676937600000 | 4116.07 |
1677024000000 | 4089.63 |
1677110400000 | 4075.53 |
1677196800000 | 4001.38 |
1677456000000 | 4065.24 |
1677542400000 | 4036.43 |
1677628800000 | 4034.99 |
1677715200000 | 4052 |
1677801600000 | 4072.1 |
1678060800000 | 4095.14 |
1678147200000 | 4037.55 |
1678233600000 | 4024.67 |
1678320000000 | 4038.19 |
1678406400000 | 4049.54 |
1678665600000 | 3988.94 |
1678752000000 | 4039.12 |
1678838400000 | 3879.76 |
1678924800000 | 3959.49 |
1679011200000 | 3939.44 |
1679270400000 | 4006.84 |
1679356800000 | 4062.07 |
1679443200000 | 4090.11 |
1679529600000 | 4130.09 |
1679616000000 | 4057.54 |
1679875200000 | 4105.7 |
1679961600000 | 4126.5 |
1680048000000 | 4173.45 |
1680134400000 | 4231.8 |
1680220800000 | 4244.15 |
1680480000000 | 4264.15 |
1680566400000 | 4291.4799 |
1680652800000 | 4290.55 |
1680739200000 | 4310.43 |
1681171200000 | 4327.82 |
1681257600000 | 4360.99 |
1681344000000 | 4411.2 |
1681430400000 | 4413.04 |
1681689600000 | 4375.63 |
1681776000000 | 4406.12 |
1681862400000 | 4397.45 |
1681948800000 | 4414.32 |
1682035200000 | 4443.97 |
1682294400000 | 4468.21 |
1682380800000 | 4454.99 |
1682467200000 | 4429.78 |
1682553600000 | 4419.83 |
1682640000000 | 4458.15 |
1682899200000 | 4436.3 |
1682985600000 | 4380.1899 |
1683072000000 | 4429.05 |
1683158400000 | 4395.26 |
1683244800000 | 4436.26 |
1683504000000 | 4462.08 |
1683590400000 | 4429.26 |
1683676800000 | 4410.28 |
1683763200000 | 4394.9799 |
1683849600000 | 4394.93 |
1684108800000 | 4399.84 |
1684195200000 | 4391.2 |
1684281600000 | 4368.25 |
1684368000000 | 4370.41 |
1684454400000 | 4403.45 |
1684713600000 | 4408.97 |
1684800000000 | 4365.64 |
1684886400000 | 4295.43 |
1684972800000 | 4270.15 |
1685059200000 | 4321.04 |
1685318400000 | 4318.28 |
1685404800000 | 4275.63 |
1685491200000 | 4199.81 |
1685577600000 | 4255.14 |
1685664000000 | 4301.79 |
1685923200000 | 4278.72 |
1686009600000 | 4282.81 |
1686096000000 | 4268.05 |
1686182400000 | 4291.93 |
1686268800000 | 4283.9 |
1686528000000 | 4282.67 |
1686614400000 | 4323.49 |
1686700800000 | 4353.61 |
1686787200000 | 4385.9 |
1686873600000 | 4419.05 |
1687132800000 | 4381.12 |
1687219200000 | 4351.37 |
1687305600000 | 4355.93 |
1687392000000 | 4344.83 |
1687478400000 | 4309.1 |
1687737600000 | 4310.45 |
1687824000000 | 4323.71 |
1687910400000 | 4325.84 |
1687996800000 | 4322.46 |
1688083200000 | 4375.18 |
1688342400000 | 4352.95 |
1688428800000 | 4352.53 |
1688515200000 | 4314.95 |
1688601600000 | 4209.13 |
1688688000000 | 4227.38 |
1688947200000 | 4249.72 |
1689033600000 | 4273.65 |
1689120000000 | 4381.62 |
1689206400000 | 4440.06 |
1689292800000 | 4465.35 |
1689552000000 | 4414.7 |
1689638400000 | 4437.25 |
1689724800000 | 4423.42 |
1689811200000 | 4434.43 |
1689897600000 | 4446.93 |
1690156800000 | 4429.99 |
1690243200000 | 4432.2 |
1690329600000 | 4395.83 |
1690416000000 | 4440.29 |
1690502400000 | 4457.06 |
1690761600000 | 4471.1 |
1690848000000 | 4410.07 |
1690934400000 | 4334.56 |
1691020800000 | 4301.2299 |
1691107200000 | 4343.65 |
1691366400000 | 4345.55 |
1691452800000 | 4346.78 |
1691539200000 | 4382.77 |
1691625600000 | 4435.52 |
1691712000000 | 4372.72 |
1691971200000 | 4354.6899 |
1692057600000 | 4324.59 |
1692144000000 | 4316.24 |
1692230400000 | 4269.9399 |
1692316800000 | 4243.38 |
1692576000000 | 4258.75 |
1692662400000 | 4276.9399 |
1692748800000 | 4300.14 |
1692835200000 | 4275.57 |
1692921600000 | 4246.17 |
1693180800000 | 4296.47 |
1693267200000 | 4338.97 |
1693353600000 | 4368.15 |
1693440000000 | 4326.81 |
1693526400000 | 4313.6899 |
1693785600000 | 4305.37 |
1693872000000 | 4270.39 |
1693958400000 | 4244.12 |
1694044800000 | 4254.83 |
1694131200000 | 4271.25 |
1694390400000 | 4288.64 |
1694476800000 | 4271.82 |
1694563200000 | 4258.5 |
1694649600000 | 4297.15 |
1694736000000 | 4308.41 |
1694995200000 | 4273.75 |
1695081600000 | 4269.79 |
1695168000000 | 4314.56 |
1695254400000 | 4232.03 |
1695340800000 | 4224.5 |
1695600000000 | 4170.42 |
1695686400000 | 4146.12 |
1695772800000 | 4114.32 |
1695859200000 | 4149.96 |
1695945600000 | 4163.55 |
1696204800000 | 4092.85 |
1696291200000 | 4046.55 |
1696377600000 | 4052.54 |
1696464000000 | 4075.31 |
1696550400000 | 4106.37 |
1696809600000 | 4109.17 |
1696896000000 | 4198.51 |
1696982400000 | 4221.51 |
1697068800000 | 4209.01 |
1697155200000 | 4159.06 |
1697414400000 | 4178.74 |
1697500800000 | 4201.34 |
1697587200000 | 4146.09 |
1697673600000 | 4110.53 |
1697760000000 | 4070.1 |
1698019200000 | 4080.32 |
1698105600000 | 4098.88 |
1698192000000 | 4113.4399 |
1698278400000 | 4067.37 |
1698364800000 | 4025.98 |
1698624000000 | 4065.99 |
1698710400000 | 4056.58 |
1698796800000 | 4077.77 |
1698883200000 | 4170.49 |
1698969600000 | 4183.45 |
1699228800000 | 4190.9 |
1699315200000 | 4163.1899 |
1699401600000 | 4185.92 |
1699488000000 | 4217.35 |
1699574400000 | 4155.71 |
1699833600000 | 4190.62 |
1699920000000 | 4274.22 |
1700006400000 | 4291.72 |
1700092800000 | 4277.55 |
1700179200000 | 4324.84 |
1700438400000 | 4345.77 |
1700524800000 | 4349.6899 |
1700611200000 | 4332.9799 |
1700697600000 | 4365.08 |
1700784000000 | 4391.03 |
1701043200000 | 4366.78 |
1701129600000 | 4362.59 |
1701216000000 | 4370.4 |
1701302400000 | 4379.22 |
1701388800000 | 4390.58 |
1701648000000 | 4382.36 |
1701734400000 | 4392.88 |
1701820800000 | 4391.2299 |
1701907200000 | 4374.75 |
1701993600000 | 4405.4 |
1702252800000 | 4411.08 |
1702339200000 | 4421.56 |
1702425600000 | 4431.99 |
1702512000000 | 4506.84 |
1702598400000 | 4475.02 |
1702857600000 | 4469.13 |
1702944000000 | 4509.41 |
1703030400000 | 4512.04 |
1703116800000 | 4515.53 |
1703203200000 | 4522.34 |
1703635200000 | 4561.2299 |
1703721600000 | 4563.99 |
1703808000000 | 4553.9399 |
1704153600000 | 4511 |
1704240000000 | 4482.3 |
1704326400000 | 4535.1899 |
1704412800000 | 4530.08 |
1704672000000 | 4532.02 |
1704758400000 | 4507.33 |
1704844800000 | 4526.88 |
1704931200000 | 4486.17 |
1705017600000 | 4534.06 |
1705276800000 | 4506.72 |
1705363200000 | 4476.05 |
1705449600000 | 4421.56 |
1705536000000 | 4450.05 |
1705622400000 | 4455.38 |
1705881600000 | 4479.87 |
1705968000000 | 4441.4399 |
1706054400000 | 4540.12 |
1706140800000 | 4526.71 |
1706227200000 | 4605.14 |
1706486400000 | 4602.71 |
1706572800000 | 4619.78 |
1706659200000 | 4625.92 |
1706745600000 | 4611.59 |
1706832000000 | 4601.5 |
1707091200000 | 4584 |
1707177600000 | 4620.29 |
1707264000000 | 4618.8 |
1707350400000 | 4607.02 |
1707436800000 | 4617.02 |
1707696000000 | 4622.9399 |
1707782400000 | 4566.5 |
1707868800000 | 4586.65 |
1707955200000 | 4631.07 |
1708041600000 | 4662.67 |
1708300800000 | 4673.63 |
1708387200000 | 4684.5 |
1708473600000 | 4669.32 |
1708560000000 | 4717.76 |
1708646400000 | 4744.26 |
1708905600000 | 4739.16 |
1708992000000 | 4745.07 |
1709078400000 | 4718.12 |
1709164800000 | 4705.72 |
1709251200000 | 4739.96 |
1709510400000 | 4766.79 |
1709596800000 | 4754.79 |
1709683200000 | 4784.38 |
1709769600000 | 4868.89 |
1709856000000 | 4875.49 |
1710115200000 | 4843.17 |
1710201600000 | 4880.11 |
1710288000000 | 4902.42 |
1710374400000 | 4883.33 |
1710460800000 | 4850.31 |
1710720000000 | 4847.11 |
1710806400000 | 4834.96 |
1710892800000 | 4828.33 |
1710979200000 | 4862.92 |
1711065600000 | 4835.71 |
1711324800000 | 4856.28 |
1711411200000 | 4852.04 |
1711497600000 | 4857.79 |
1711584000000 | 4858.6 |
1712016000000 | 4808.81 |
1712102400000 | 4841.85 |
1712188800000 | 4858.9399 |
1712275200000 | 4793.54 |
1712534400000 | 4829.3 |
1712620800000 | 4800.59 |
1712707200000 | 4770.65 |
1712793600000 | 4746.17 |
1712880000000 | 4736.82 |
1713139200000 | 4739.5 |
1713225600000 | 4679.33 |
1713312000000 | 4677.32 |
1713398400000 | 4688.53 |
1713484800000 | 4699.17 |
1713744000000 | 4720.7 |
1713830400000 | 4797.96 |
1713916800000 | 4776.9 |
1714003200000 | 4766.85 |
1714089600000 | 4810.61 |
1714348800000 | 4815.02 |
1714435200000 | 4788.05 |
1714521600000 | 4779.24 |
1714608000000 | 4754.25 |
1714694400000 | 4800.96 |
1714953600000 | 4832.56 |
1715040000000 | 4890.15 |
1715126400000 | 4901.7 |
1715212800000 | 4940.28 |
1715299200000 | 4974.46 |
1715558400000 | 4999.86 |
1715644800000 | 4998.87 |
1715731200000 | 5029.4 |
1715817600000 | 5027.62 |
1715904000000 | 5028.03 |
1716163200000 | 5035.2 |
1716249600000 | 5035.26 |
1716336000000 | 4994.41 |
1716422400000 | 5001.78 |
1716508800000 | 4993.2299 |
1716768000000 | 5012.6899 |
1716854400000 | 4986.88 |
1716940800000 | 4917.1 |
1717027200000 | 4953.04 |
1717113600000 | 4988.29 |
1717372800000 | 5005.68 |
1717459200000 | 4994.4 |
1717545600000 | 5051.89 |
1717632000000 | 5107.54 |
1717718400000 | 5072.27 |
1717977600000 | 5024.24 |
1718064000000 | 4979.16 |
1718150400000 | 5086.53 |
1718236800000 | 4997.08 |
1718323200000 | 4926.68 |
1718582400000 | 4947.36 |
1718668800000 | 4987.66 |
1718755200000 | 4984.3 |
1718841600000 | 5015.12 |
1718928000000 | 4966.56 |
1719187200000 | 5015.07 |
1719273600000 | 5010.33 |
1719360000000 | 4968.66 |
1719446400000 | 4960.66 |
1719532800000 | 4956.2 |
1719792000000 | 4971.9399 |
1719878400000 | 4961.4 |
1719964800000 | 5007.35 |
1720051200000 | 5033.06 |
1720137600000 | 5032.13 |
1720396800000 | 5038.6 |
1720483200000 | 4976.6899 |
1720569600000 | 5028.7 |
1720656000000 | 5069.89 |
1720742400000 | 5140.02 |
1721001600000 | 5084.9 |
1721088000000 | 5041.7299 |
1721174400000 | 5022.38 |
1721260800000 | 4977.75 |
1721347200000 | 4937.26 |
1721606400000 | 4986.24 |
1721692800000 | 4980.09 |
1721779200000 | 4944.08 |
1721865600000 | 4913.7 |
1721952000000 | 4957.84 |
1722211200000 | 4919.07 |
1722297600000 | 4924.06 |
1722384000000 | 4987.89 |
1722470400000 | 4932.7299 |
1722556800000 | 4867.32 |
1722816000000 | 4797.45 |
1722902400000 | 4805.4 |
1722988800000 | 4857.88 |
1723075200000 | 4869.27 |
1723161600000 | 4907.47 |
1723420800000 | 4902.4 |
1723507200000 | 4944.84 |
1723593600000 | 5000.05 |
STOXX Europe 50 ex Banks | STOXX Europe 50 | |
---|---|---|
2017 | 24.5869988 | 25.3324213 |
2018 | -11.4011044 | -14.1442038 |
2019 | 28.4002463 | 26.3445817 |
2020 | 7.024093 | 2.8353593 |
2021 | 17.6996528 | 17.9517702 |
2022 | -7.6428753 | -7.3983235 |
2023 | 19.1749236 | 20.1881133 |
2024 | 17.0894886 | 18.4895058 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0138311847 | SX5GNBR | SX5GNBR INDEX | .SX5GNBR |
Price EUR | CH0138311821 | SX5NBP | SX5NBP INDEX | .SX5NBP |
Net Return EUR | CH0138311839 | SX5NBR | SX5NBR INDEX | .SX5NBR |
Net Return USD | CH0138311862 | SX5NBV | SX5NBV INDEX | .SX5NBV |
Price USD | CH0138311854 | SX5NBL | SX5NBL INDEX | .SX5NBL |
Gross Return USD | CH0138580870 | SX5GNBV | SX5GNBV INDEX | .SX5GNBV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BLUE CHIP INDICES
STOXX Europe 50 ex Banks
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 7.848% |
ASML HLDG | Technology | Netherlands | 6.806% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 4.910% |
ASTRAZENECA | Health Care | UK | 4.558% |
SHELL | Energy | UK | 4.305% |
ROCHE HLDG P | Health Care | Switzerland | 4.222% |
NOVARTIS | Health Care | Switzerland | 4.213% |
SAP | Technology | Germany | 3.993% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.350% |
TOTALENERGIES | Energy | France | 2.987% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
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.