Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Europe 50 ex Financials
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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 50 ex Financials | 5,418.1 | 4,602.8 | 115.1 | 82.6 | 391.9 | 35.8 | 8.5 | 0.8 | 2.8 |
STOXX Europe 50 | 6,244.4 | 5,406.2 | 108.1 | 77.2 | 391.9 | 35.8 | 7.2 | 0.7 | 3.7 |
Supersector weighting (top 10)
Health Care | 28.1 |
---|---|
Technology | 12.8 |
Industrial Goods and Services | 11.7 |
Energy | 10.0 |
Food, Beverage and Tobacco | 9.3 |
Consumer Products and Services | 8.9 |
Utilities | 4.0 |
Personal Care, Drug and Grocery Stores | 3.9 |
Chemicals | 3.0 |
Basic Resources | 2.5 |
Country weighting
UK | 25.6 |
---|---|
France | 24.0 |
Switzerland | 17.9 |
Germany | 11.7 |
Denmark | 8.5 |
Netherlands | 8.4 |
Spain | 1.6 |
Belgium | 1.2 |
Italy | 1.1 |
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 Financials | -0.5 | 11.7 | 12.6 | 34.8 | 67.8 | N/A | N/A | 12.8 | 10.6 | 11.0 |
STOXX Europe 50 | 0.1 | 12.6 | 14.5 | 39.3 | 66.2 | N/A | N/A | 14.7 | 11.8 | 10.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 50 ex Financials | N/A | N/A | 9.8 | 13.5 | 16.6 | N/A | N/A | 0.9 | 0.6 | 0.6 |
STOXX Europe 50 | N/A | N/A | 9.7 | 13.6 | 17.1 | N/A | N/A | 1.0 | 0.7 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.6 | 1.4 | 1.7 | 2.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.9 | -0.8 | -1.2 | -0.7 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BLUE CHIP INDICES
STOXX Europe 50 ex Financials
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 Financials | 23.1 | 16.8 | 21.0 | 21.0 | 3.4 | 3.2 | 2.0 | 19.6 |
STOXX Europe 50 | 17.5 | 14.8 | 16.4 | 16.4 | 2.6 | 3.7 | 2.0 | 19.6 |
Performance and annual returns
STOXX Europe 50 ex Financials | |
---|---|
1095638400000 | 1202.08 |
1095724800000 | 1211.42 |
1095811200000 | 1202.39 |
1095897600000 | 1194.14 |
1095984000000 | 1196.9 |
1096243200000 | 1190.87 |
1096329600000 | 1197.76 |
1096416000000 | 1197.63 |
1096502400000 | 1187.47 |
1096588800000 | 1211.02 |
1096848000000 | 1216.64 |
1096934400000 | 1220.28 |
1097020800000 | 1219.15 |
1097107200000 | 1214.27 |
1097193600000 | 1207.68 |
1097452800000 | 1205.74 |
1097539200000 | 1197.51 |
1097625600000 | 1197.46 |
1097712000000 | 1190.14 |
1097798400000 | 1190.55 |
1098057600000 | 1189.56 |
1098144000000 | 1202.66 |
1098230400000 | 1191.2 |
1098316800000 | 1199.17 |
1098403200000 | 1194.51 |
1098662400000 | 1172.4 |
1098748800000 | 1172.73 |
1098835200000 | 1190.55 |
1098921600000 | 1197.72 |
1099008000000 | 1193.02 |
1099267200000 | 1202.69 |
1099353600000 | 1212.48 |
1099440000000 | 1219.58 |
1099526400000 | 1218.79 |
1099612800000 | 1222.65 |
1099872000000 | 1219.97 |
1099958400000 | 1220.32 |
1100044800000 | 1220.52 |
1100131200000 | 1231.44 |
1100217600000 | 1236.07 |
1100476800000 | 1234.22 |
1100563200000 | 1227.81 |
1100649600000 | 1239.43 |
1100736000000 | 1240.17 |
1100822400000 | 1224.04 |
1101081600000 | 1217.02 |
1101168000000 | 1217.94 |
1101254400000 | 1216.19 |
1101340800000 | 1229.13 |
1101427200000 | 1225.16 |
1101686400000 | 1222.53 |
1101772800000 | 1214 |
1101859200000 | 1229.38 |
1101945600000 | 1230.42 |
1102032000000 | 1226.67 |
1102291200000 | 1219.19 |
1102377600000 | 1225.53 |
1102464000000 | 1221.25 |
1102550400000 | 1212.38 |
1102636800000 | 1217.87 |
1102896000000 | 1224.29 |
1102982400000 | 1222.56 |
1103068800000 | 1219.58 |
1103155200000 | 1221.37 |
1103241600000 | 1205.98 |
1103500800000 | 1211.85 |
1103587200000 | 1209.3 |
1103673600000 | 1214.66 |
1103760000000 | 1214.49 |
1103846400000 | 1216.5 |
1104105600000 | 1213.9 |
1104192000000 | 1216.29 |
1104278400000 | 1215.76 |
1104364800000 | 1215.15 |
1104451200000 | 1215.6 |
1104710400000 | 1220.23 |
1104796800000 | 1223.08 |
1104883200000 | 1216.42 |
1104969600000 | 1223.12 |
1105056000000 | 1230.7 |
1105315200000 | 1228.41 |
1105401600000 | 1218.29 |
1105488000000 | 1206.8 |
1105574400000 | 1211.24 |
1105660800000 | 1217.34 |
1105920000000 | 1220.52 |
1106006400000 | 1221.4 |
1106092800000 | 1222.36 |
1106179200000 | 1215.48 |
1106265600000 | 1215.19 |
1106524800000 | 1219.04 |
1106611200000 | 1225.35 |
1106697600000 | 1229.98 |
1106784000000 | 1237.98 |
1106870400000 | 1230.18 |
1107129600000 | 1235.24 |
1107216000000 | 1248.73 |
1107302400000 | 1250.8 |
1107388800000 | 1248.91 |
1107475200000 | 1262.93 |
1107734400000 | 1269.86 |
1107820800000 | 1271.13 |
1107907200000 | 1271.41 |
1107993600000 | 1268.5 |
1108080000000 | 1276.34 |
1108339200000 | 1277.59 |
1108425600000 | 1283.21 |
1108512000000 | 1279.08 |
1108598400000 | 1278.39 |
1108684800000 | 1280.3 |
1108944000000 | 1289.57 |
1109030400000 | 1280.65 |
1109116800000 | 1270.34 |
1109203200000 | 1267.8 |
1109289600000 | 1285.53 |
1109548800000 | 1279.16 |
1109635200000 | 1290.22 |
1109721600000 | 1295.92 |
1109808000000 | 1299.03 |
1109894400000 | 1306.93 |
1110153600000 | 1302.14 |
1110240000000 | 1295.34 |
1110326400000 | 1287.69 |
1110412800000 | 1273.34 |
1110499200000 | 1276.81 |
1110758400000 | 1274.45 |
1110844800000 | 1287.34 |
1110931200000 | 1271.23 |
1111017600000 | 1270.21 |
1111104000000 | 1272.68 |
1111363200000 | 1271.87 |
1111449600000 | 1273.57 |
1111536000000 | 1270.17 |
1111622400000 | 1275.25 |
1112054400000 | 1280.47 |
1112140800000 | 1277.22 |
1112227200000 | 1275.73 |
1112313600000 | 1280.59 |
1112572800000 | 1278.01 |
1112659200000 | 1290.63 |
1112745600000 | 1293.2 |
1112832000000 | 1300.22 |
1112918400000 | 1299.92 |
1113177600000 | 1296.31 |
1113264000000 | 1292.35 |
1113350400000 | 1294.44 |
1113436800000 | 1293.7 |
1113523200000 | 1278.56 |
1113782400000 | 1258.92 |
1113868800000 | 1270.5 |
1113955200000 | 1263.08 |
1114041600000 | 1263.48 |
1114128000000 | 1274.16 |
1114387200000 | 1281.6 |
1114473600000 | 1280.65 |
1114560000000 | 1267.01 |
1114646400000 | 1274.42 |
1114732800000 | 1278.76 |
1114992000000 | 1281.3 |
1115078400000 | 1289.02 |
1115164800000 | 1297.47 |
1115251200000 | 1304.16 |
1115337600000 | 1313.77 |
1115596800000 | 1306.54 |
1115683200000 | 1298.29 |
1115769600000 | 1295.24 |
1115856000000 | 1302.01 |
1115942400000 | 1302.94 |
1116201600000 | 1295.66 |
1116288000000 | 1300.58 |
1116374400000 | 1315.92 |
1116460800000 | 1323.58 |
1116547200000 | 1326.85 |
1116806400000 | 1334.13 |
1116892800000 | 1333.7 |
1116979200000 | 1333.04 |
1117065600000 | 1344.88 |
1117152000000 | 1344.39 |
1117411200000 | 1350.86 |
1117497600000 | 1348.13 |
1117584000000 | 1369.63 |
1117670400000 | 1370.68 |
1117756800000 | 1367.13 |
1118016000000 | 1362.56 |
1118102400000 | 1379.99 |
1118188800000 | 1375.15 |
1118275200000 | 1375.13 |
1118361600000 | 1382.16 |
1118620800000 | 1389.57 |
1118707200000 | 1392.63 |
1118793600000 | 1382.93 |
1118880000000 | 1390.47 |
1118966400000 | 1392.33 |
1119225600000 | 1397.61 |
1119312000000 | 1404.06 |
1119398400000 | 1403.42 |
1119484800000 | 1409.98 |
1119571200000 | 1400.44 |
1119830400000 | 1388.45 |
1119916800000 | 1403.6 |
1120003200000 | 1403.26 |
1120089600000 | 1396.78 |
1120176000000 | 1408.88 |
1120435200000 | 1419.16 |
1120521600000 | 1417.21 |
1120608000000 | 1427.46 |
1120694400000 | 1401.25 |
1120780800000 | 1422.43 |
1121040000000 | 1424.03 |
1121126400000 | 1415.65 |
1121212800000 | 1424.64 |
1121299200000 | 1432.36 |
1121385600000 | 1427.54 |
1121644800000 | 1424.28 |
1121731200000 | 1425.55 |
1121817600000 | 1419.52 |
1121904000000 | 1411.25 |
1121990400000 | 1411.92 |
1122249600000 | 1425.36 |
1122336000000 | 1424.9 |
1122422400000 | 1428.74 |
1122508800000 | 1439.49 |
1122595200000 | 1441.09 |
1122854400000 | 1440.65 |
1122940800000 | 1456.67 |
1123027200000 | 1455.52 |
1123113600000 | 1443.53 |
1123200000000 | 1435.39 |
1123459200000 | 1447.56 |
1123545600000 | 1460.3 |
1123632000000 | 1473.22 |
1123718400000 | 1470 |
1123804800000 | 1466.73 |
1124064000000 | 1466.52 |
1124150400000 | 1459.87 |
1124236800000 | 1459.78 |
1124323200000 | 1451.92 |
1124409600000 | 1469.5 |
1124668800000 | 1467.29 |
1124755200000 | 1454.63 |
1124841600000 | 1448.25 |
1124928000000 | 1437.31 |
1125014400000 | 1422.87 |
1125273600000 | 1429.6 |
1125360000000 | 1432.81 |
1125446400000 | 1447.08 |
1125532800000 | 1459.44 |
1125619200000 | 1454.06 |
1125878400000 | 1460.89 |
1125964800000 | 1471.82 |
1126051200000 | 1474.75 |
1126137600000 | 1472.94 |
1126224000000 | 1479.99 |
1126483200000 | 1484.01 |
1126569600000 | 1474.78 |
1126656000000 | 1482.15 |
1126742400000 | 1486.37 |
1126828800000 | 1496.57 |
1127088000000 | 1503.3 |
1127174400000 | 1501.69 |
1127260800000 | 1486.68 |
1127347200000 | 1484.53 |
1127433600000 | 1490.01 |
1127692800000 | 1508.57 |
1127779200000 | 1503.98 |
1127865600000 | 1516.68 |
1127952000000 | 1510.26 |
1128038400000 | 1515.34 |
1128297600000 | 1528.23 |
1128384000000 | 1528.17 |
1128470400000 | 1510.61 |
1128556800000 | 1493.04 |
1128643200000 | 1487.85 |
1128902400000 | 1489.1 |
1128988800000 | 1492.71 |
1129075200000 | 1483.58 |
1129161600000 | 1470.29 |
1129248000000 | 1469.49 |
1129507200000 | 1473.36 |
1129593600000 | 1474.93 |
1129680000000 | 1452.15 |
1129766400000 | 1454.11 |
1129852800000 | 1445.92 |
1130112000000 | 1462.54 |
1130198400000 | 1454.91 |
1130284800000 | 1461.96 |
1130371200000 | 1442.82 |
1130457600000 | 1449.64 |
1130716800000 | 1480.2 |
1130803200000 | 1476.56 |
1130889600000 | 1479.42 |
1130976000000 | 1501.79 |
1131062400000 | 1501.04 |
1131321600000 | 1505.07 |
1131408000000 | 1507.13 |
1131494400000 | 1503.26 |
1131580800000 | 1493.5 |
1131667200000 | 1507.28 |
1131926400000 | 1507.43 |
1132012800000 | 1496.31 |
1132099200000 | 1482.68 |
1132185600000 | 1487.7 |
1132272000000 | 1496.47 |
1132531200000 | 1499.06 |
1132617600000 | 1502.99 |
1132704000000 | 1509.56 |
1132790400000 | 1505.94 |
1132876800000 | 1511.61 |
1133136000000 | 1492.68 |
1133222400000 | 1496.29 |
1133308800000 | 1486.91 |
1133395200000 | 1512.67 |
1133481600000 | 1523.94 |
1133740800000 | 1518.37 |
1133827200000 | 1525.1 |
1133913600000 | 1522.9 |
1134000000000 | 1528.38 |
1134086400000 | 1526.31 |
1134345600000 | 1520.92 |
1134432000000 | 1525.56 |
1134518400000 | 1518.82 |
1134604800000 | 1511.91 |
1134691200000 | 1518.02 |
1134950400000 | 1515.25 |
1135036800000 | 1518.03 |
1135123200000 | 1520.8 |
1135209600000 | 1515.36 |
1135296000000 | 1514.61 |
1135641600000 | 1517.69 |
1135728000000 | 1516.45 |
1135814400000 | 1527.15 |
1135900800000 | 1518.17 |
1136160000000 | 1523.31 |
1136246400000 | 1533.08 |
1136332800000 | 1546.93 |
1136419200000 | 1543.62 |
1136505600000 | 1555.99 |
1136764800000 | 1557.5 |
1136851200000 | 1547.8 |
1136937600000 | 1550.22 |
1137024000000 | 1550.42 |
1137110400000 | 1545.24 |
1137369600000 | 1549.99 |
1137456000000 | 1539.13 |
1137542400000 | 1527.23 |
1137628800000 | 1525.5 |
1137715200000 | 1512.58 |
1137974400000 | 1512.92 |
1138060800000 | 1507.43 |
1138147200000 | 1521.11 |
1138233600000 | 1533.27 |
1138320000000 | 1552.08 |
1138579200000 | 1555.74 |
1138665600000 | 1553.44 |
1138752000000 | 1561.81 |
1138838400000 | 1539.79 |
1138924800000 | 1543.87 |
1139184000000 | 1539.45 |
1139270400000 | 1528.61 |
1139356800000 | 1524.95 |
1139443200000 | 1542.11 |
1139529600000 | 1530.24 |
1139788800000 | 1539.61 |
1139875200000 | 1538.23 |
1139961600000 | 1542.99 |
1140048000000 | 1549.53 |
1140134400000 | 1552.61 |
1140393600000 | 1556.96 |
1140480000000 | 1558.11 |
1140566400000 | 1560.64 |
1140652800000 | 1553.56 |
1140739200000 | 1553.91 |
1140998400000 | 1554.13 |
1141084800000 | 1528.29 |
1141171200000 | 1545.7 |
1141257600000 | 1531.88 |
1141344000000 | 1540.09 |
1141603200000 | 1549.32 |
1141689600000 | 1548.11 |
1141776000000 | 1547.66 |
1141862400000 | 1560.48 |
1141948800000 | 1571.27 |
1142208000000 | 1581.04 |
1142294400000 | 1582.62 |
1142380800000 | 1584.15 |
1142467200000 | 1582.81 |
1142553600000 | 1576.08 |
1142812800000 | 1575.18 |
1142899200000 | 1576.6 |
1142985600000 | 1580.61 |
1143072000000 | 1577.67 |
1143158400000 | 1590.03 |
1143417600000 | 1576.05 |
1143504000000 | 1567.67 |
1143590400000 | 1571.46 |
1143676800000 | 1586.21 |
1143763200000 | 1570.65 |
1144022400000 | 1584.95 |
1144108800000 | 1571.01 |
1144195200000 | 1579.39 |
1144281600000 | 1582.61 |
1144368000000 | 1582.8 |
1144627200000 | 1599.2 |
1144713600000 | 1589.62 |
1144800000000 | 1587.23 |
1144886400000 | 1595.34 |
1145318400000 | 1595.29 |
1145404800000 | 1610.76 |
1145491200000 | 1611.24 |
1145577600000 | 1622.8 |
1145836800000 | 1617.81 |
1145923200000 | 1612.08 |
1146009600000 | 1613.9 |
1146096000000 | 1605.65 |
1146182400000 | 1597.53 |
1146441600000 | 1602.08 |
1146528000000 | 1615.2 |
1146614400000 | 1597.63 |
1146700800000 | 1604.9 |
1146787200000 | 1618.03 |
1147046400000 | 1611.35 |
1147132800000 | 1625.68 |
1147219200000 | 1612.5 |
1147305600000 | 1606.17 |
1147392000000 | 1576.7 |
1147651200000 | 1561.52 |
1147737600000 | 1569.83 |
1147824000000 | 1527.49 |
1147910400000 | 1529.89 |
1147996800000 | 1524.51 |
1148256000000 | 1495.43 |
1148342400000 | 1527.18 |
1148428800000 | 1503.95 |
1148515200000 | 1526.02 |
1148601600000 | 1552.11 |
1148860800000 | 1549.14 |
1148947200000 | 1520.64 |
1149033600000 | 1533.39 |
1149120000000 | 1540.19 |
1149206400000 | 1541.16 |
1149465600000 | 1533 |
1149552000000 | 1509 |
1149638400000 | 1524.61 |
1149724800000 | 1484.07 |
1149811200000 | 1509.05 |
1150070400000 | 1499.53 |
1150156800000 | 1474.2 |
1150243200000 | 1471.23 |
1150329600000 | 1498.47 |
1150416000000 | 1487.76 |
1150675200000 | 1495.07 |
1150761600000 | 1508.71 |
1150848000000 | 1510.85 |
1150934400000 | 1513.48 |
1151020800000 | 1520.66 |
1151280000000 | 1511.64 |
1151366400000 | 1501.12 |
1151452800000 | 1504.95 |
1151539200000 | 1530.99 |
1151625600000 | 1552.12 |
1151884800000 | 1560.83 |
1151971200000 | 1560.72 |
1152057600000 | 1544.08 |
1152144000000 | 1561.95 |
1152230400000 | 1561 |
1152489600000 | 1567.28 |
1152576000000 | 1553.97 |
1152662400000 | 1556.33 |
1152748800000 | 1539.25 |
1152835200000 | 1523.57 |
1153094400000 | 1522.62 |
1153180800000 | 1521.61 |
1153267200000 | 1547.91 |
1153353600000 | 1547.64 |
1153440000000 | 1536.47 |
1153699200000 | 1567.98 |
1153785600000 | 1566.63 |
1153872000000 | 1570.15 |
1153958400000 | 1582.2 |
1154044800000 | 1593.99 |
1154304000000 | 1584.77 |
1154390400000 | 1570.86 |
1154476800000 | 1584.48 |
1154563200000 | 1569.3 |
1154649600000 | 1588.3 |
1154908800000 | 1568.56 |
1154995200000 | 1566.78 |
1155081600000 | 1585.44 |
1155168000000 | 1569.82 |
1155254400000 | 1569.14 |
1155513600000 | 1581.68 |
1155600000000 | 1595.76 |
1155686400000 | 1597.65 |
1155772800000 | 1593.89 |
1155859200000 | 1589.47 |
1156118400000 | 1593.74 |
1156204800000 | 1601.53 |
1156291200000 | 1596.06 |
1156377600000 | 1600.22 |
1156464000000 | 1599.83 |
1156723200000 | 1605.78 |
1156809600000 | 1604.3 |
1156896000000 | 1613.27 |
1156982400000 | 1606.93 |
1157068800000 | 1610.71 |
1157328000000 | 1613.78 |
1157414400000 | 1608.38 |
1157500800000 | 1589.6 |
1157587200000 | 1574.62 |
1157673600000 | 1580.08 |
1157932800000 | 1568.26 |
1158019200000 | 1587.86 |
1158105600000 | 1591.04 |
1158192000000 | 1582.11 |
1158278400000 | 1576.41 |
1158537600000 | 1580.93 |
1158624000000 | 1572.02 |
1158710400000 | 1587.57 |
1158796800000 | 1592.94 |
1158883200000 | 1575.35 |
1159142400000 | 1570.86 |
1159228800000 | 1593.44 |
1159315200000 | 1600.89 |
1159401600000 | 1604.21 |
1159488000000 | 1599.27 |
1159747200000 | 1601.72 |
1159833600000 | 1596.62 |
1159920000000 | 1602.1 |
1160006400000 | 1604.8 |
1160092800000 | 1606.42 |
1160352000000 | 1611.63 |
1160438400000 | 1618.57 |
1160524800000 | 1624.48 |
1160611200000 | 1634.73 |
1160697600000 | 1640.32 |
1160956800000 | 1647.71 |
1161043200000 | 1641.24 |
1161129600000 | 1651.98 |
1161216000000 | 1653.82 |
1161302400000 | 1659.86 |
1161561600000 | 1666.25 |
1161648000000 | 1665.6 |
1161734400000 | 1676.32 |
1161820800000 | 1669.66 |
1161907200000 | 1665.58 |
1162166400000 | 1658.73 |
1162252800000 | 1655.97 |
1162339200000 | 1663.94 |
1162425600000 | 1663.49 |
1162512000000 | 1667.85 |
1162771200000 | 1685.5 |
1162857600000 | 1690.71 |
1162944000000 | 1685.53 |
1163030400000 | 1683.55 |
1163116800000 | 1679.22 |
1163376000000 | 1677.99 |
1163462400000 | 1675.28 |
1163548800000 | 1687.51 |
1163635200000 | 1691.73 |
1163721600000 | 1674.3 |
1163980800000 | 1682.05 |
1164067200000 | 1679.22 |
1164153600000 | 1672.79 |
1164240000000 | 1670.17 |
1164326400000 | 1660.78 |
1164585600000 | 1639.82 |
1164672000000 | 1636.39 |
1164758400000 | 1655.66 |
1164844800000 | 1643.11 |
1164931200000 | 1626.62 |
1165190400000 | 1635.04 |
1165276800000 | 1648.7 |
1165363200000 | 1646.42 |
1165449600000 | 1650.76 |
1165536000000 | 1652.43 |
1165795200000 | 1659.72 |
1165881600000 | 1667.58 |
1165968000000 | 1676.84 |
1166054400000 | 1689.81 |
1166140800000 | 1697.49 |
1166400000000 | 1690.42 |
1166486400000 | 1678.31 |
1166572800000 | 1678.94 |
1166659200000 | 1674.74 |
1166745600000 | 1665.1 |
1167177600000 | 1685.59 |
1167264000000 | 1682.35 |
1167350400000 | 1675.18 |
1167696000000 | 1693.85 |
1167782400000 | 1692.62 |
1167868800000 | 1694.5 |
1167955200000 | 1676.99 |
1168214400000 | 1673.86 |
1168300800000 | 1671.19 |
1168387200000 | 1659.41 |
1168473600000 | 1692.57 |
1168560000000 | 1699.45 |
1168819200000 | 1708.58 |
1168905600000 | 1698.83 |
1168992000000 | 1697.54 |
1169078400000 | 1694.06 |
1169164800000 | 1706.12 |
1169424000000 | 1695.48 |
1169510400000 | 1696.48 |
1169596800000 | 1709.03 |
1169683200000 | 1704.48 |
1169769600000 | 1694.93 |
1170028800000 | 1694.29 |
1170115200000 | 1703.63 |
1170201600000 | 1693.98 |
1170288000000 | 1716.63 |
1170374400000 | 1719.58 |
1170633600000 | 1725.12 |
1170720000000 | 1726.86 |
1170806400000 | 1730.62 |
1170892800000 | 1713.41 |
1170979200000 | 1721.3 |
1171238400000 | 1716.48 |
1171324800000 | 1722.41 |
1171411200000 | 1737.33 |
1171497600000 | 1735.27 |
1171584000000 | 1733.61 |
1171843200000 | 1740.42 |
1171929600000 | 1732.18 |
1172016000000 | 1713.34 |
1172102400000 | 1716.02 |
1172188800000 | 1728.15 |
1172448000000 | 1736.47 |
1172534400000 | 1690.74 |
1172620800000 | 1660.87 |
1172707200000 | 1649.04 |
1172793600000 | 1641.29 |
1173052800000 | 1623.48 |
1173139200000 | 1639.98 |
1173225600000 | 1649.99 |
1173312000000 | 1668.48 |
1173398400000 | 1670.53 |
1173657600000 | 1663.76 |
1173744000000 | 1648.95 |
1173830400000 | 1612.51 |
1173916800000 | 1644.9 |
1174003200000 | 1646.75 |
1174262400000 | 1666.77 |
1174348800000 | 1674.1 |
1174435200000 | 1679.49 |
1174521600000 | 1703.77 |
1174608000000 | 1710.65 |
1174867200000 | 1697 |
1174953600000 | 1698.65 |
1175040000000 | 1691.08 |
1175126400000 | 1709.95 |
1175212800000 | 1705.3 |
1175472000000 | 1706.51 |
1175558400000 | 1724.85 |
1175644800000 | 1726.79 |
1175731200000 | 1731.17 |
1176163200000 | 1740.57 |
1176249600000 | 1740.27 |
1176336000000 | 1734.16 |
1176422400000 | 1753.47 |
1176681600000 | 1768.92 |
1176768000000 | 1774.23 |
1176854400000 | 1763.99 |
1176940800000 | 1764.08 |
1177027200000 | 1779.46 |
1177286400000 | 1780.36 |
1177372800000 | 1766.9 |
1177459200000 | 1774.75 |
1177545600000 | 1776.83 |
1177632000000 | 1763.83 |
1177891200000 | 1767.89 |
1177977600000 | 1766.68 |
1178064000000 | 1777.73 |
1178150400000 | 1788.03 |
1178236800000 | 1805.85 |
1178496000000 | 1802.73 |
1178582400000 | 1791.14 |
1178668800000 | 1799.87 |
1178755200000 | 1782.68 |
1178841600000 | 1791.45 |
1179100800000 | 1789.5 |
1179187200000 | 1792.02 |
1179273600000 | 1787.34 |
1179360000000 | 1795.66 |
1179446400000 | 1818.93 |
1179705600000 | 1820.87 |
1179792000000 | 1815.74 |
1179878400000 | 1834 |
1179964800000 | 1825.72 |
1180051200000 | 1830.4 |
1180310400000 | 1831.16 |
1180396800000 | 1833.79 |
1180483200000 | 1835.89 |
1180569600000 | 1845.36 |
1180656000000 | 1866.16 |
1180915200000 | 1861.01 |
1181001600000 | 1850.05 |
1181088000000 | 1825.67 |
1181174400000 | 1814.73 |
1181260800000 | 1816.56 |
1181520000000 | 1830.57 |
1181606400000 | 1825.2 |
1181692800000 | 1834.4 |
1181779200000 | 1866.91 |
1181865600000 | 1893.39 |
1182124800000 | 1886.88 |
1182211200000 | 1877.59 |
1182297600000 | 1882.96 |
1182384000000 | 1864.23 |
1182470400000 | 1860.76 |
1182729600000 | 1861.21 |
1182816000000 | 1857.1 |
1182902400000 | 1858.12 |
1182988800000 | 1883.7 |
1183075200000 | 1897.22 |
1183334400000 | 1893.85 |
1183420800000 | 1908.87 |
1183507200000 | 1912.21 |
1183593600000 | 1897.79 |
1183680000000 | 1913.78 |
1183939200000 | 1923.81 |
1184025600000 | 1901.41 |
1184112000000 | 1895.05 |
1184198400000 | 1921.48 |
1184284800000 | 1923.54 |
1184544000000 | 1919.73 |
1184630400000 | 1911.6 |
1184716800000 | 1881.85 |
1184803200000 | 1907.9 |
1184889600000 | 1885.21 |
1185148800000 | 1899.5 |
1185235200000 | 1866.92 |
1185321600000 | 1852.51 |
1185408000000 | 1803.6 |
1185494400000 | 1794.81 |
1185753600000 | 1791.77 |
1185840000000 | 1824.94 |
1185926400000 | 1804.8 |
1186012800000 | 1814.44 |
1186099200000 | 1790.21 |
1186358400000 | 1776.26 |
1186444800000 | 1798.5 |
1186531200000 | 1831.8 |
1186617600000 | 1802.94 |
1186704000000 | 1748.7 |
1186963200000 | 1793.58 |
1187049600000 | 1774.47 |
1187136000000 | 1783.4 |
1187222400000 | 1722.28 |
1187308800000 | 1755.22 |
1187568000000 | 1767.31 |
1187654400000 | 1771.72 |
1187740800000 | 1796.47 |
1187827200000 | 1801.99 |
1187913600000 | 1813.92 |
1188172800000 | 1815.43 |
1188259200000 | 1790.14 |
1188345600000 | 1802.73 |
1188432000000 | 1828.82 |
1188518400000 | 1855.67 |
1188777600000 | 1852.68 |
1188864000000 | 1868.62 |
1188950400000 | 1843.31 |
1189036800000 | 1860.93 |
1189123200000 | 1831.39 |
1189382400000 | 1819.47 |
1189468800000 | 1851.79 |
1189555200000 | 1861.23 |
1189641600000 | 1882.82 |
1189728000000 | 1865.18 |
1189987200000 | 1848.61 |
1190073600000 | 1867.29 |
1190160000000 | 1909.04 |
1190246400000 | 1902.53 |
1190332800000 | 1910.75 |
1190592000000 | 1916.81 |
1190678400000 | 1896.56 |
1190764800000 | 1902.93 |
1190851200000 | 1910.57 |
1190937600000 | 1911.7 |
1191196800000 | 1921.69 |
1191283200000 | 1914.12 |
1191369600000 | 1904.33 |
1191456000000 | 1898.63 |
1191542400000 | 1914.76 |
1191801600000 | 1905.12 |
1191888000000 | 1916.28 |
1191974400000 | 1921.75 |
1192060800000 | 1947 |
1192147200000 | 1955.89 |
1192406400000 | 1944.14 |
1192492800000 | 1928.34 |
1192579200000 | 1933.48 |
1192665600000 | 1923.6 |
1192752000000 | 1912.19 |
1193011200000 | 1893.37 |
1193097600000 | 1907.46 |
1193184000000 | 1902.4 |
1193270400000 | 1929.26 |
1193356800000 | 1947.94 |
1193616000000 | 1961.07 |
1193702400000 | 1940.85 |
1193788800000 | 1951.46 |
1193875200000 | 1928.74 |
1193961600000 | 1925.97 |
1194220800000 | 1925.41 |
1194307200000 | 1937.8 |
1194393600000 | 1939.8 |
1194480000000 | 1943.75 |
1194566400000 | 1917.85 |
1194825600000 | 1904.73 |
1194912000000 | 1914.65 |
1194998400000 | 1923.91 |
1195084800000 | 1903.31 |
1195171200000 | 1897.29 |
1195430400000 | 1871.2 |
1195516800000 | 1889.99 |
1195603200000 | 1851.53 |
1195689600000 | 1875.53 |
1195776000000 | 1897.16 |
1196035200000 | 1883.69 |
1196121600000 | 1870.97 |
1196208000000 | 1913.87 |
1196294400000 | 1928.02 |
1196380800000 | 1941.99 |
1196640000000 | 1935.24 |
1196726400000 | 1920.04 |
1196812800000 | 1953.12 |
1196899200000 | 1942.59 |
1196985600000 | 1953.04 |
1197244800000 | 1957.27 |
1197331200000 | 1950.27 |
1197417600000 | 1964.78 |
1197504000000 | 1921.05 |
1197590400000 | 1928.91 |
1197849600000 | 1900.85 |
1197936000000 | 1895.22 |
1198022400000 | 1889.36 |
1198108800000 | 1898.42 |
1198195200000 | 1925.42 |
1198454400000 | 1925.83 |
1198713600000 | 1926.66 |
1198800000000 | 1916.52 |
1199059200000 | 1916.31 |
1199232000000 | 1891.39 |
1199318400000 | 1899.03 |
1199404800000 | 1870.1 |
1199664000000 | 1886.68 |
1199750400000 | 1908.28 |
1199836800000 | 1890.09 |
1199923200000 | 1877.87 |
1200009600000 | 1858.69 |
1200268800000 | 1851.71 |
1200355200000 | 1816.1 |
1200441600000 | 1801.77 |
1200528000000 | 1784.58 |
1200614400000 | 1774.71 |
1200873600000 | 1672.09 |
1200960000000 | 1683.66 |
1201046400000 | 1620.79 |
1201132800000 | 1699.21 |
1201219200000 | 1706.03 |
1201478400000 | 1683.05 |
1201564800000 | 1701.4 |
1201651200000 | 1691.83 |
1201737600000 | 1705.76 |
1201824000000 | 1738.43 |
1202083200000 | 1737.52 |
1202169600000 | 1695.56 |
1202256000000 | 1708.66 |
1202342400000 | 1674.48 |
1202428800000 | 1690.65 |
1202688000000 | 1683.97 |
1202774400000 | 1739.19 |
1202860800000 | 1733.16 |
1202947200000 | 1739.32 |
1203033600000 | 1707.09 |
1203292800000 | 1738.92 |
1203379200000 | 1741.32 |
1203465600000 | 1714.13 |
1203552000000 | 1723.34 |
1203638400000 | 1714.18 |
1203897600000 | 1737.37 |
1203984000000 | 1754.29 |
1204070400000 | 1753.18 |
1204156800000 | 1723.81 |
1204243200000 | 1704.64 |
1204502400000 | 1682.38 |
1204588800000 | 1659.3 |
1204675200000 | 1683.61 |
1204761600000 | 1666.34 |
1204848000000 | 1647.48 |
1205107200000 | 1631.01 |
1205193600000 | 1634.75 |
1205280000000 | 1646.39 |
1205366400000 | 1634.22 |
1205452800000 | 1619.47 |
1205712000000 | 1551.25 |
1205798400000 | 1597.28 |
1205884800000 | 1570.96 |
1205971200000 | 1556.63 |
1206403200000 | 1593.66 |
1206489600000 | 1585.49 |
1206576000000 | 1603.04 |
1206662400000 | 1592.6 |
1206921600000 | 1587.05 |
1207008000000 | 1628.46 |
1207094400000 | 1645.53 |
1207180800000 | 1651.54 |
1207267200000 | 1661.79 |
1207526400000 | 1675.28 |
1207612800000 | 1662.39 |
1207699200000 | 1660.3 |
1207785600000 | 1659.17 |
1207872000000 | 1629.01 |
1208131200000 | 1617.21 |
1208217600000 | 1629.59 |
1208304000000 | 1655.62 |
1208390400000 | 1632.28 |
1208476800000 | 1666.18 |
1208736000000 | 1657.33 |
1208822400000 | 1653.65 |
1208908800000 | 1673.11 |
1208995200000 | 1672.12 |
1209081600000 | 1694.57 |
1209340800000 | 1699.81 |
1209427200000 | 1694.82 |
1209513600000 | 1711.08 |
1209600000000 | 1712.17 |
1209686400000 | 1735.4 |
1209945600000 | 1728.66 |
1210032000000 | 1725.55 |
1210118400000 | 1740.59 |
1210204800000 | 1742.87 |
1210291200000 | 1723.04 |
1210550400000 | 1731.18 |
1210636800000 | 1735.02 |
1210723200000 | 1748.91 |
1210809600000 | 1760.24 |
1210896000000 | 1776.31 |
1211155200000 | 1806.04 |
1211241600000 | 1769.57 |
1211328000000 | 1769.12 |
1211414400000 | 1780.09 |
1211500800000 | 1743.06 |
1211760000000 | 1743.08 |
1211846400000 | 1732.15 |
1211932800000 | 1747.83 |
1212019200000 | 1761.08 |
1212105600000 | 1760.58 |
1212364800000 | 1751.4 |
1212451200000 | 1764.67 |
1212537600000 | 1731.35 |
1212624000000 | 1728.31 |
1212710400000 | 1702.2 |
1212969600000 | 1707.84 |
1213056000000 | 1694.2 |
1213142400000 | 1672.26 |
1213228800000 | 1678.62 |
1213315200000 | 1685.43 |
1213574400000 | 1679.1 |
1213660800000 | 1685.31 |
1213747200000 | 1673.39 |
1213833600000 | 1673.28 |
1213920000000 | 1643.35 |
1214179200000 | 1656.95 |
1214265600000 | 1648.87 |
1214352000000 | 1655.41 |
1214438400000 | 1632.09 |
1214524800000 | 1628.07 |
1214784000000 | 1659.05 |
1214870400000 | 1634.02 |
1214956800000 | 1622.68 |
1215043200000 | 1633.12 |
1215129600000 | 1623.51 |
1215388800000 | 1647.46 |
1215475200000 | 1632.73 |
1215561600000 | 1650.43 |
1215648000000 | 1620.33 |
1215734400000 | 1586.11 |
1215993600000 | 1592.74 |
1216080000000 | 1569.72 |
1216166400000 | 1564.91 |
1216252800000 | 1590.41 |
1216339200000 | 1596.79 |
1216598400000 | 1601.96 |
1216684800000 | 1591.34 |
1216771200000 | 1597.68 |
1216857600000 | 1577.55 |
1216944000000 | 1588.69 |
1217203200000 | 1582.87 |
1217289600000 | 1597.66 |
1217376000000 | 1620.05 |
1217462400000 | 1617.06 |
1217548800000 | 1597.46 |
1217808000000 | 1586.18 |
1217894400000 | 1606.6 |
1217980800000 | 1616.38 |
1218067200000 | 1612.56 |
1218153600000 | 1619.37 |
1218412800000 | 1631.95 |
1218499200000 | 1631.1 |
1218585600000 | 1613.8 |
1218672000000 | 1625.35 |
1218758400000 | 1622.26 |
1219017600000 | 1625.54 |
1219104000000 | 1600.98 |
1219190400000 | 1611.58 |
1219276800000 | 1605.32 |
1219363200000 | 1623.13 |
1219622400000 | 1615.66 |
1219708800000 | 1620.45 |
1219795200000 | 1627.2 |
1219881600000 | 1637.98 |
1219968000000 | 1635.94 |
1220227200000 | 1624.43 |
1220313600000 | 1624.29 |
1220400000000 | 1597.41 |
1220486400000 | 1565.42 |
1220572800000 | 1534.81 |
1220832000000 | 1561.6 |
1220918400000 | 1552.29 |
1221004800000 | 1551.84 |
1221091200000 | 1553.95 |
1221177600000 | 1586.47 |
1221436800000 | 1543.88 |
1221523200000 | 1506.92 |
1221609600000 | 1484.72 |
1221696000000 | 1465.49 |
1221782400000 | 1548.2 |
1222041600000 | 1522.02 |
1222128000000 | 1507.72 |
1222214400000 | 1490.32 |
1222300800000 | 1524.85 |
1222387200000 | 1502.65 |
1222646400000 | 1441.12 |
1222732800000 | 1469.98 |
1222819200000 | 1475.59 |
1222905600000 | 1452.02 |
1222992000000 | 1488.24 |
1223251200000 | 1386.32 |
1223337600000 | 1406.95 |
1223424000000 | 1313.89 |
1223510400000 | 1267.75 |
1223596800000 | 1170.46 |
1223856000000 | 1297.1 |
1223942400000 | 1344.75 |
1224028800000 | 1255.66 |
1224115200000 | 1202.75 |
1224201600000 | 1297.98 |
1224460800000 | 1361.33 |
1224547200000 | 1342.64 |
1224633600000 | 1277.35 |
1224720000000 | 1287.15 |
1224806400000 | 1243.59 |
1225065600000 | 1224.23 |
1225152000000 | 1245.47 |
1225238400000 | 1359.13 |
1225324800000 | 1337.78 |
1225411200000 | 1385.1 |
1225670400000 | 1394.6 |
1225756800000 | 1438.41 |
1225843200000 | 1395.68 |
1225929600000 | 1319.37 |
1226016000000 | 1348.59 |
1226275200000 | 1366.8 |
1226361600000 | 1329.33 |
1226448000000 | 1293.67 |
1226534400000 | 1295.39 |
1226620800000 | 1311.05 |
1226880000000 | 1283.25 |
1226966400000 | 1313.33 |
1227052800000 | 1268.67 |
1227139200000 | 1219.96 |
1227225600000 | 1176.29 |
1227484800000 | 1288.47 |
1227571200000 | 1283.51 |
1227657600000 | 1280.35 |
1227744000000 | 1297.77 |
1227830400000 | 1315.04 |
1228089600000 | 1240.53 |
1228176000000 | 1260.71 |
1228262400000 | 1273.45 |
1228348800000 | 1262.59 |
1228435200000 | 1213.75 |
1228694400000 | 1291.22 |
1228780800000 | 1302.6 |
1228867200000 | 1297.89 |
1228953600000 | 1291.19 |
1229040000000 | 1262.04 |
1229299200000 | 1259.64 |
1229385600000 | 1270.15 |
1229472000000 | 1266.08 |
1229558400000 | 1266.95 |
1229644800000 | 1261.13 |
1229904000000 | 1247.2 |
1229990400000 | 1238.92 |
1230076800000 | 1233.73 |
1230508800000 | 1243.03 |
1230595200000 | 1267.78 |
1230681600000 | 1279.28 |
1230854400000 | 1314.22 |
1231113600000 | 1338.72 |
1231200000000 | 1360.8 |
1231286400000 | 1339.63 |
1231372800000 | 1334.59 |
1231459200000 | 1325.71 |
1231718400000 | 1303.92 |
1231804800000 | 1297.85 |
1231891200000 | 1251.38 |
1231977600000 | 1246.09 |
1232064000000 | 1262.7 |
1232323200000 | 1260.97 |
1232409600000 | 1252.55 |
1232496000000 | 1232.28 |
1232582400000 | 1215.49 |
1232668800000 | 1223.65 |
1232928000000 | 1250.02 |
1233014400000 | 1250.47 |
1233100800000 | 1260.58 |
1233187200000 | 1244.33 |
1233273600000 | 1244.87 |
1233532800000 | 1226.61 |
1233619200000 | 1254.29 |
1233705600000 | 1277.86 |
1233792000000 | 1277.61 |
1233878400000 | 1297.32 |
1234137600000 | 1292.44 |
1234224000000 | 1259.66 |
1234310400000 | 1259.72 |
1234396800000 | 1247.83 |
1234483200000 | 1252.67 |
1234742400000 | 1241.63 |
1234828800000 | 1222.87 |
1234915200000 | 1221.76 |
1235001600000 | 1220.6 |
1235088000000 | 1185.82 |
1235347200000 | 1179.85 |
1235433600000 | 1162.39 |
1235520000000 | 1152.81 |
1235606400000 | 1161.83 |
1235692800000 | 1147.46 |
1235952000000 | 1094.47 |
1236038400000 | 1077.15 |
1236124800000 | 1118.18 |
1236211200000 | 1091.93 |
1236297600000 | 1087.96 |
1236556800000 | 1083.3 |
1236643200000 | 1125.47 |
1236729600000 | 1122.28 |
1236816000000 | 1125.5 |
1236902400000 | 1130.97 |
1237161600000 | 1159.4 |
1237248000000 | 1145.97 |
1237334400000 | 1131.75 |
1237420800000 | 1125.97 |
1237507200000 | 1129.86 |
1237766400000 | 1155.6 |
1237852800000 | 1163.66 |
1237939200000 | 1170.87 |
1238025600000 | 1168.97 |
1238112000000 | 1155.87 |
1238371200000 | 1125.56 |
1238457600000 | 1163 |
1238544000000 | 1167.26 |
1238630400000 | 1210.59 |
1238716800000 | 1185.5 |
1238976000000 | 1176.42 |
1239062400000 | 1177.33 |
1239148800000 | 1176.82 |
1239235200000 | 1186.35 |
1239667200000 | 1189.16 |
1239753600000 | 1190.26 |
1239840000000 | 1206.5 |
1239926400000 | 1216.48 |
1240185600000 | 1187.5 |
1240272000000 | 1193.8 |
1240358400000 | 1190.1 |
1240444800000 | 1185.17 |
1240531200000 | 1215.67 |
1240790400000 | 1225.84 |
1240876800000 | 1213.68 |
1240963200000 | 1229.13 |
1241049600000 | 1237.17 |
1241136000000 | 1238.24 |
1241395200000 | 1260.02 |
1241481600000 | 1258.09 |
1241568000000 | 1274.23 |
1241654400000 | 1265.41 |
1241740800000 | 1276.75 |
1242000000000 | 1261.32 |
1242086400000 | 1273.1 |
1242172800000 | 1268.43 |
1242259200000 | 1267.17 |
1242345600000 | 1268.41 |
1242604800000 | 1292.22 |
1242691200000 | 1300.47 |
1242777600000 | 1311.69 |
1242864000000 | 1286.26 |
1242950400000 | 1281.95 |
1243209600000 | 1286.29 |
1243296000000 | 1301.28 |
1243382400000 | 1305.29 |
1243468800000 | 1296.54 |
1243555200000 | 1297.94 |
1243814400000 | 1336.3 |
1243900800000 | 1335.16 |
1243987200000 | 1311.59 |
1244073600000 | 1308.79 |
1244160000000 | 1317.48 |
1244419200000 | 1313.94 |
1244505600000 | 1319.92 |
1244592000000 | 1330.81 |
1244678400000 | 1342.19 |
1244764800000 | 1342.92 |
1245024000000 | 1313.82 |
1245110400000 | 1316.85 |
1245196800000 | 1298.8 |
1245283200000 | 1302.3 |
1245369600000 | 1320.71 |
1245628800000 | 1290.98 |
1245715200000 | 1285.94 |
1245801600000 | 1307.48 |
1245888000000 | 1293.07 |
1245974400000 | 1288.22 |
1246233600000 | 1308.08 |
1246320000000 | 1291.79 |
1246406400000 | 1316.59 |
1246492800000 | 1280.74 |
1246579200000 | 1276.69 |
1246838400000 | 1265.98 |
1246924800000 | 1254.29 |
1247011200000 | 1249.24 |
1247097600000 | 1256.49 |
1247184000000 | 1242.07 |
1247443200000 | 1265.47 |
1247529600000 | 1276.6 |
1247616000000 | 1307.51 |
1247702400000 | 1309.29 |
1247788800000 | 1316.1 |
1248048000000 | 1328.6 |
1248134400000 | 1341.51 |
1248220800000 | 1346.48 |
1248307200000 | 1370.31 |
1248393600000 | 1367.18 |
1248652800000 | 1375.96 |
1248739200000 | 1367.18 |
1248825600000 | 1376.91 |
1248912000000 | 1404.37 |
1248998400000 | 1388.26 |
1249257600000 | 1404.48 |
1249344000000 | 1401.18 |
1249430400000 | 1386.86 |
1249516800000 | 1383.25 |
1249603200000 | 1404 |
1249862400000 | 1393.46 |
1249948800000 | 1381.56 |
1250035200000 | 1393.19 |
1250121600000 | 1392.01 |
1250208000000 | 1382.22 |
1250467200000 | 1361.69 |
1250553600000 | 1377.64 |
1250640000000 | 1379.68 |
1250726400000 | 1395.82 |
1250812800000 | 1423.04 |
1251072000000 | 1425.92 |
1251158400000 | 1433.37 |
1251244800000 | 1422.81 |
1251331200000 | 1419.17 |
1251417600000 | 1426.61 |
1251676800000 | 1422.51 |
1251763200000 | 1401.19 |
1251849600000 | 1410.38 |
1251936000000 | 1403.62 |
1252022400000 | 1419.81 |
1252281600000 | 1433.43 |
1252368000000 | 1442.8 |
1252454400000 | 1455.93 |
1252540800000 | 1459.11 |
1252627200000 | 1463.62 |
1252886400000 | 1461.04 |
1252972800000 | 1460.67 |
1253059200000 | 1471.29 |
1253145600000 | 1474.34 |
1253232000000 | 1469.13 |
1253491200000 | 1464.86 |
1253577600000 | 1472.64 |
1253664000000 | 1469.99 |
1253750400000 | 1441.16 |
1253836800000 | 1438.65 |
1254096000000 | 1465.31 |
1254182400000 | 1463.37 |
1254268800000 | 1452.07 |
1254355200000 | 1430.82 |
1254441600000 | 1410.97 |
1254700800000 | 1420.83 |
1254787200000 | 1444.1 |
1254873600000 | 1435.22 |
1254960000000 | 1450.18 |
1255046400000 | 1443.1 |
1255305600000 | 1454.62 |
1255392000000 | 1443.03 |
1255478400000 | 1471.05 |
1255564800000 | 1471.1 |
1255651200000 | 1463.16 |
1255910400000 | 1489.03 |
1255996800000 | 1485.29 |
1256083200000 | 1496.75 |
1256169600000 | 1486.45 |
1256256000000 | 1476.35 |
1256515200000 | 1468.44 |
1256601600000 | 1487.54 |
1256688000000 | 1472.53 |
1256774400000 | 1484.61 |
1256860800000 | 1454.77 |
1257120000000 | 1459.58 |
1257206400000 | 1448.18 |
1257292800000 | 1463.02 |
1257379200000 | 1473.24 |
1257465600000 | 1470.89 |
1257724800000 | 1497.56 |
1257811200000 | 1496.26 |
1257897600000 | 1498.64 |
1257984000000 | 1500.65 |
1258070400000 | 1509.68 |
1258329600000 | 1529.89 |
1258416000000 | 1530.17 |
1258502400000 | 1526.39 |
1258588800000 | 1504.8 |
1258675200000 | 1495.27 |
1258934400000 | 1523.94 |
1259020800000 | 1518.62 |
1259107200000 | 1530.04 |
1259193600000 | 1491.22 |
1259280000000 | 1504.38 |
1259539200000 | 1483.38 |
1259625600000 | 1521.09 |
1259712000000 | 1530.47 |
1259798400000 | 1522.64 |
1259884800000 | 1540 |
1260144000000 | 1534.65 |
1260230400000 | 1513.93 |
1260316800000 | 1502.99 |
1260403200000 | 1515.71 |
1260489600000 | 1527.15 |
1260748800000 | 1536.63 |
1260835200000 | 1540.98 |
1260921600000 | 1557.24 |
1261008000000 | 1541.58 |
1261094400000 | 1545 |
1261353600000 | 1566.62 |
1261440000000 | 1580.08 |
1261526400000 | 1585.22 |
1261612800000 | 1587.4 |
1261958400000 | 1594.31 |
1262044800000 | 1598.37 |
1262131200000 | 1590.95 |
1262217600000 | 1595.4 |
1262563200000 | 1614.44 |
1262649600000 | 1604.23 |
1262736000000 | 1602.54 |
1262822400000 | 1599.76 |
1262908800000 | 1601.93 |
1263168000000 | 1603.06 |
1263254400000 | 1590.85 |
1263340800000 | 1593.93 |
1263427200000 | 1606.55 |
1263513600000 | 1594.04 |
1263772800000 | 1607.94 |
1263859200000 | 1626.77 |
1263945600000 | 1605.43 |
1264032000000 | 1588.49 |
1264118400000 | 1575 |
1264377600000 | 1557.04 |
1264464000000 | 1570.02 |
1264550400000 | 1562.75 |
1264636800000 | 1540.82 |
1264723200000 | 1551.84 |
1264982400000 | 1555.44 |
1265068800000 | 1565.09 |
1265155200000 | 1559.94 |
1265241600000 | 1531.17 |
1265328000000 | 1499.73 |
1265587200000 | 1519.02 |
1265673600000 | 1515.78 |
1265760000000 | 1518.54 |
1265846400000 | 1533.98 |
1265932800000 | 1536.98 |
1266192000000 | 1542.77 |
1266278400000 | 1557.18 |
1266364800000 | 1570.59 |
1266451200000 | 1583.56 |
1266537600000 | 1591.14 |
1266796800000 | 1579.56 |
1266883200000 | 1563.76 |
1266969600000 | 1567.81 |
1267056000000 | 1541.93 |
1267142400000 | 1555.09 |
1267401600000 | 1578.09 |
1267488000000 | 1590.4 |
1267574400000 | 1599.13 |
1267660800000 | 1599.13 |
1267747200000 | 1617.99 |
1268006400000 | 1617.54 |
1268092800000 | 1622.37 |
1268179200000 | 1627.65 |
1268265600000 | 1623.4 |
1268352000000 | 1624.04 |
1268611200000 | 1616.71 |
1268697600000 | 1629.23 |
1268784000000 | 1640.34 |
1268870400000 | 1646.19 |
1268956800000 | 1636.18 |
1269216000000 | 1640.51 |
1269302400000 | 1646.63 |
1269388800000 | 1650.57 |
1269475200000 | 1660.34 |
1269561600000 | 1647.04 |
1269820800000 | 1652.06 |
1269907200000 | 1657.56 |
1269993600000 | 1657.73 |
1270080000000 | 1679.18 |
1270512000000 | 1684.93 |
1270598400000 | 1678.85 |
1270684800000 | 1669.29 |
1270771200000 | 1686.02 |
1271030400000 | 1679.23 |
1271116800000 | 1674.92 |
1271203200000 | 1683.59 |
1271289600000 | 1694.08 |
1271376000000 | 1668.42 |
1271635200000 | 1664.16 |
1271721600000 | 1683.86 |
1271808000000 | 1675.71 |
1271894400000 | 1656.87 |
1271980800000 | 1667.51 |
1272240000000 | 1681.09 |
1272326400000 | 1633.12 |
1272412800000 | 1624.33 |
1272499200000 | 1629.93 |
1272585600000 | 1619.24 |
1272844800000 | 1621.06 |
1272931200000 | 1586.18 |
1273017600000 | 1588.16 |
1273104000000 | 1578.38 |
1273190400000 | 1523.6 |
1273449600000 | 1596.54 |
1273536000000 | 1595.07 |
1273622400000 | 1608.67 |
1273708800000 | 1617.85 |
1273795200000 | 1569.16 |
1274054400000 | 1573.03 |
1274140800000 | 1588.78 |
1274227200000 | 1548.03 |
1274313600000 | 1520.85 |
1274400000000 | 1502.27 |
1274659200000 | 1508.34 |
1274745600000 | 1485.78 |
1274832000000 | 1518.02 |
1274918400000 | 1562.2 |
1275004800000 | 1557.4 |
1275264000000 | 1563.52 |
1275350400000 | 1562.18 |
1275436800000 | 1566.89 |
1275523200000 | 1588 |
1275609600000 | 1570.65 |
1275868800000 | 1561.25 |
1275955200000 | 1547.03 |
1276041600000 | 1565.86 |
1276128000000 | 1578.38 |
1276214400000 | 1583.76 |
1276473600000 | 1594.11 |
1276560000000 | 1598.29 |
1276646400000 | 1600.74 |
1276732800000 | 1604.04 |
1276819200000 | 1594.65 |
1277078400000 | 1612.54 |
1277164800000 | 1605.95 |
1277251200000 | 1592.49 |
1277337600000 | 1571.07 |
1277424000000 | 1556.78 |
1277683200000 | 1577.3 |
1277769600000 | 1538.88 |
1277856000000 | 1537.44 |
1277942400000 | 1503.62 |
1278028800000 | 1494.23 |
1278288000000 | 1491.23 |
1278374400000 | 1524.04 |
1278460800000 | 1540.26 |
1278547200000 | 1554.15 |
1278633600000 | 1561.62 |
1278892800000 | 1571.63 |
1278979200000 | 1597.03 |
1279065600000 | 1599.44 |
1279152000000 | 1585.24 |
1279238400000 | 1556.75 |
1279497600000 | 1544.86 |
1279584000000 | 1547.85 |
1279670400000 | 1558.86 |
1279756800000 | 1585.24 |
1279843200000 | 1591.91 |
1280102400000 | 1592.44 |
1280188800000 | 1580.55 |
1280275200000 | 1577.14 |
1280361600000 | 1572.79 |
1280448000000 | 1568.32 |
1280707200000 | 1604.26 |
1280793600000 | 1604.94 |
1280880000000 | 1610.42 |
1280966400000 | 1606.95 |
1281052800000 | 1592.85 |
1281312000000 | 1616.92 |
1281398400000 | 1607.9 |
1281484800000 | 1587.35 |
1281571200000 | 1596.74 |
1281657600000 | 1605.58 |
1281916800000 | 1606.62 |
1282003200000 | 1613.51 |
1282089600000 | 1609.13 |
1282176000000 | 1586.78 |
1282262400000 | 1585 |
1282521600000 | 1593.82 |
1282608000000 | 1569.06 |
1282694400000 | 1562.25 |
1282780800000 | 1571.09 |
1282867200000 | 1581.24 |
1283126400000 | 1583.56 |
1283212800000 | 1584.64 |
1283299200000 | 1621.14 |
1283385600000 | 1619.52 |
1283472000000 | 1633.76 |
1283731200000 | 1636.57 |
1283817600000 | 1636.19 |
1283904000000 | 1656.76 |
1283990400000 | 1668.5 |
1284076800000 | 1663.63 |
1284336000000 | 1668.13 |
1284422400000 | 1666.28 |
1284508800000 | 1657.73 |
1284595200000 | 1646.58 |
1284681600000 | 1640.56 |
1284940800000 | 1664.49 |
1285027200000 | 1654.57 |
1285113600000 | 1632.25 |
1285200000000 | 1637.44 |
1285286400000 | 1647.93 |
1285545600000 | 1642.08 |
1285632000000 | 1638.3 |
1285718400000 | 1630.04 |
1285804800000 | 1622.58 |
1285891200000 | 1625.49 |
1286150400000 | 1614.82 |
1286236800000 | 1632.62 |
1286323200000 | 1641.52 |
1286409600000 | 1641.15 |
1286496000000 | 1645.34 |
1286755200000 | 1649.86 |
1286841600000 | 1645.42 |
1286928000000 | 1671.42 |
1287014400000 | 1669.26 |
1287100800000 | 1675.67 |
1287360000000 | 1681.72 |
1287446400000 | 1668.2 |
1287532800000 | 1675.33 |
1287619200000 | 1679.46 |
1287705600000 | 1672.93 |
1287964800000 | 1678.26 |
1288051200000 | 1678.61 |
1288137600000 | 1664.57 |
1288224000000 | 1674.11 |
1288310400000 | 1677.96 |
1288569600000 | 1681.29 |
1288656000000 | 1692.81 |
1288742400000 | 1686.85 |
1288828800000 | 1711.4 |
1288915200000 | 1725.72 |
1289174400000 | 1724.22 |
1289260800000 | 1730.28 |
1289347200000 | 1721.81 |
1289433600000 | 1728.72 |
1289520000000 | 1717.32 |
1289779200000 | 1731.17 |
1289865600000 | 1691.51 |
1289952000000 | 1700.65 |
1290038400000 | 1725.92 |
1290124800000 | 1713.77 |
1290384000000 | 1707.06 |
1290470400000 | 1684.74 |
1290556800000 | 1702.92 |
1290643200000 | 1713.46 |
1290729600000 | 1710.85 |
1290988800000 | 1680.32 |
1291075200000 | 1683.2 |
1291161600000 | 1709 |
1291248000000 | 1727.53 |
1291334400000 | 1718.85 |
1291593600000 | 1726.28 |
1291680000000 | 1743.91 |
1291766400000 | 1747.95 |
1291852800000 | 1754.29 |
1291939200000 | 1756.94 |
1292198400000 | 1760.07 |
1292284800000 | 1769.48 |
1292371200000 | 1770.14 |
1292457600000 | 1777.64 |
1292544000000 | 1769.44 |
1292803200000 | 1780.43 |
1292889600000 | 1795.08 |
1292976000000 | 1797.18 |
1293062400000 | 1802.99 |
1293148800000 | 1801.93 |
1293408000000 | 1788.5 |
1293494400000 | 1793.47 |
1293580800000 | 1796.77 |
1293667200000 | 1769.43 |
1293753600000 | 1758.89 |
1294012800000 | 1768.46 |
1294099200000 | 1783.7 |
1294185600000 | 1786.16 |
1294272000000 | 1794.81 |
1294358400000 | 1792.95 |
1294617600000 | 1781.27 |
1294704000000 | 1795.89 |
1294790400000 | 1809.99 |
1294876800000 | 1792.29 |
1294963200000 | 1785.51 |
1295222400000 | 1793.17 |
1295308800000 | 1806.62 |
1295395200000 | 1783.7 |
1295481600000 | 1756.67 |
1295568000000 | 1768.3 |
1295827200000 | 1781.27 |
1295913600000 | 1769.14 |
1296000000000 | 1787.15 |
1296086400000 | 1778.33 |
1296172800000 | 1759.87 |
1296432000000 | 1760.17 |
1296518400000 | 1784.47 |
1296604800000 | 1793.42 |
1296691200000 | 1795.86 |
1296777600000 | 1796.69 |
1297036800000 | 1813.5 |
1297123200000 | 1807.75 |
1297209600000 | 1795.76 |
1297296000000 | 1799.74 |
1297382400000 | 1803.55 |
1297641600000 | 1810.54 |
1297728000000 | 1813.92 |
1297814400000 | 1813.05 |
1297900800000 | 1817.26 |
1297987200000 | 1815.34 |
1298246400000 | 1799.31 |
1298332800000 | 1790.21 |
1298419200000 | 1773.35 |
1298505600000 | 1769.79 |
1298592000000 | 1783.26 |
1298851200000 | 1801.33 |
1298937600000 | 1793.93 |
1299024000000 | 1783.49 |
1299110400000 | 1794.06 |
1299196800000 | 1783.74 |
1299456000000 | 1773.51 |
1299542400000 | 1775.89 |
1299628800000 | 1765.88 |
1299715200000 | 1750.41 |
1299801600000 | 1739.26 |
1300060800000 | 1715.34 |
1300147200000 | 1675.47 |
1300233600000 | 1653.01 |
1300320000000 | 1685.6 |
1300406400000 | 1681.39 |
1300665600000 | 1708.63 |
1300752000000 | 1707.04 |
1300838400000 | 1719.22 |
1300924800000 | 1734.97 |
1301011200000 | 1741.93 |
1301270400000 | 1740.77 |
1301356800000 | 1745.86 |
1301443200000 | 1760.45 |
1301529600000 | 1746.84 |
1301616000000 | 1770.64 |
1301875200000 | 1774.2 |
1301961600000 | 1780.49 |
1302048000000 | 1777.33 |
1302134400000 | 1773.64 |
1302220800000 | 1780.5 |
1302480000000 | 1779.7 |
1302566400000 | 1747.74 |
1302652800000 | 1757.7 |
1302739200000 | 1758.14 |
1302825600000 | 1769.09 |
1303084800000 | 1744.45 |
1303171200000 | 1752.05 |
1303257600000 | 1785.89 |
1303344000000 | 1788.91 |
1303776000000 | 1793.54 |
1303862400000 | 1804.27 |
1303948800000 | 1806.86 |
1304035200000 | 1811.66 |
1304294400000 | 1814.03 |
1304380800000 | 1807.97 |
1304467200000 | 1784.56 |
1304553600000 | 1785.42 |
1304640000000 | 1812.99 |
1304899200000 | 1813.43 |
1304985600000 | 1823.54 |
1305072000000 | 1830.07 |
1305158400000 | 1819.44 |
1305244800000 | 1812.3 |
1305504000000 | 1817.24 |
1305590400000 | 1799.6 |
1305676800000 | 1809.63 |
1305763200000 | 1819.76 |
1305849600000 | 1822.43 |
1306108800000 | 1797.96 |
1306195200000 | 1804.49 |
1306281600000 | 1813.72 |
1306368000000 | 1814.87 |
1306454400000 | 1822.76 |
1306713600000 | 1823.08 |
1306800000000 | 1831.65 |
1306886400000 | 1816.05 |
1306972800000 | 1786.17 |
1307059200000 | 1776.92 |
1307318400000 | 1771.53 |
1307404800000 | 1768.94 |
1307491200000 | 1756.16 |
1307577600000 | 1775.44 |
1307664000000 | 1752.93 |
1307923200000 | 1758.27 |
1308009600000 | 1769 |
1308096000000 | 1755.12 |
1308182400000 | 1753.63 |
1308268800000 | 1751.84 |
1308528000000 | 1750.06 |
1308614400000 | 1770.17 |
1308700800000 | 1761.19 |
1308787200000 | 1744.33 |
1308873600000 | 1747.83 |
1309132800000 | 1749.13 |
1309219200000 | 1750.14 |
1309305600000 | 1775.01 |
1309392000000 | 1792.15 |
1309478400000 | 1796 |
1309737600000 | 1801.5 |
1309824000000 | 1806.65 |
1309910400000 | 1812.91 |
1309996800000 | 1823.29 |
1310083200000 | 1819.03 |
1310342400000 | 1810.7 |
1310428800000 | 1799.6 |
1310515200000 | 1806.5 |
1310601600000 | 1796.15 |
1310688000000 | 1795.75 |
1310947200000 | 1774.4 |
1311033600000 | 1785.2 |
1311120000000 | 1797.62 |
1311206400000 | 1801.73 |
1311292800000 | 1812.84 |
1311552000000 | 1820.61 |
1311638400000 | 1816.78 |
1311724800000 | 1803.95 |
1311811200000 | 1803.93 |
1311897600000 | 1792.4 |
1312156800000 | 1778.38 |
1312243200000 | 1755.14 |
1312329600000 | 1726.04 |
1312416000000 | 1680.46 |
1312502400000 | 1642.54 |
1312761600000 | 1585.02 |
1312848000000 | 1599.18 |
1312934400000 | 1542.77 |
1313020800000 | 1572.23 |
1313107200000 | 1627.29 |
1313366400000 | 1625.52 |
1313452800000 | 1634.64 |
1313539200000 | 1643.66 |
1313625600000 | 1583.37 |
1313712000000 | 1554.11 |
1313971200000 | 1576.89 |
1314057600000 | 1596.02 |
1314144000000 | 1612.54 |
1314230400000 | 1585.81 |
1314316800000 | 1578.84 |
1314576000000 | 1587.37 |
1314662400000 | 1599.47 |
1314748800000 | 1638.69 |
1314835200000 | 1652.74 |
1314921600000 | 1621.84 |
1315180800000 | 1561.34 |
1315267200000 | 1555.58 |
1315353600000 | 1595.75 |
1315440000000 | 1605.48 |
1315526400000 | 1577.39 |
1315785600000 | 1546.86 |
1315872000000 | 1557.91 |
1315958400000 | 1576.89 |
1316044800000 | 1599.56 |
1316131200000 | 1609.99 |
1316390400000 | 1583.82 |
1316476800000 | 1615.79 |
1316563200000 | 1587.29 |
1316649600000 | 1525.77 |
1316736000000 | 1535.01 |
1316995200000 | 1559.43 |
1317081600000 | 1615.19 |
1317168000000 | 1604.54 |
1317254400000 | 1609.05 |
1317340800000 | 1603.69 |
1317600000000 | 1595.38 |
1317686400000 | 1564.21 |
1317772800000 | 1603.16 |
1317859200000 | 1635.41 |
1317945600000 | 1650.08 |
1318204800000 | 1670.54 |
1318291200000 | 1665.94 |
1318377600000 | 1679.02 |
1318464000000 | 1671.82 |
1318550400000 | 1687.2 |
1318809600000 | 1679.92 |
1318896000000 | 1671.81 |
1318982400000 | 1677.73 |
1319068800000 | 1663.14 |
1319155200000 | 1696.34 |
1319414400000 | 1705.75 |
1319500800000 | 1696.19 |
1319587200000 | 1704.69 |
1319673600000 | 1735.99 |
1319760000000 | 1734.75 |
1320019200000 | 1712.63 |
1320105600000 | 1676.71 |
1320192000000 | 1689.22 |
1320278400000 | 1714.65 |
1320364800000 | 1699.98 |
1320624000000 | 1693.19 |
1320710400000 | 1708.24 |
1320796800000 | 1693.83 |
1320883200000 | 1689.72 |
1320969600000 | 1719.38 |
1321228800000 | 1708.5 |
1321315200000 | 1708.95 |
1321401600000 | 1713.96 |
1321488000000 | 1701.77 |
1321574400000 | 1688.99 |
1321833600000 | 1641.78 |
1321920000000 | 1633.41 |
1322006400000 | 1617.3699 |
1322092800000 | 1605.25 |
1322179200000 | 1619.2 |
1322438400000 | 1667.65 |
1322524800000 | 1680.14 |
1322611200000 | 1734.7 |
1322697600000 | 1726.54 |
1322784000000 | 1731.27 |
1323043200000 | 1737.06 |
1323129600000 | 1738.06 |
1323216000000 | 1738.99 |
1323302400000 | 1727.2 |
1323388800000 | 1742.05 |
1323648000000 | 1724.31 |
1323734400000 | 1741.34 |
1323820800000 | 1715.42 |
1323907200000 | 1730.41 |
1323993600000 | 1718.43 |
1324252800000 | 1722.62 |
1324339200000 | 1743.01 |
1324425600000 | 1735.6 |
1324512000000 | 1752.01 |
1324598400000 | 1768.81 |
1324944000000 | 1771.07 |
1325030400000 | 1764.63 |
1325116800000 | 1781.28 |
1325203200000 | 1793.76 |
1325462400000 | 1807.87 |
1325548800000 | 1834.25 |
1325635200000 | 1830.83 |
1325721600000 | 1822.92 |
1325808000000 | 1827.22 |
1326067200000 | 1820.14 |
1326153600000 | 1842.61 |
1326240000000 | 1828.71 |
1326326400000 | 1814.27 |
1326412800000 | 1808.09 |
1326672000000 | 1824.45 |
1326758400000 | 1837.12 |
1326844800000 | 1837.84 |
1326931200000 | 1836.85 |
1327017600000 | 1824.15 |
1327276800000 | 1825.28 |
1327363200000 | 1827.02 |
1327449600000 | 1813.13 |
1327536000000 | 1825.93 |
1327622400000 | 1805.89 |
1327881600000 | 1800.59 |
1327968000000 | 1810.23 |
1328054400000 | 1834.58 |
1328140800000 | 1829.26 |
1328227200000 | 1854.8 |
1328486400000 | 1858.72 |
1328572800000 | 1852.82 |
1328659200000 | 1841.84 |
1328745600000 | 1846.54 |
1328832000000 | 1835.63 |
1329091200000 | 1851.68 |
1329177600000 | 1850.45 |
1329264000000 | 1855.54 |
1329350400000 | 1860.48 |
1329436800000 | 1861.77 |
1329696000000 | 1869.34 |
1329782400000 | 1866.46 |
1329868800000 | 1855.53 |
1329955200000 | 1854.58 |
1330041600000 | 1850.88 |
1330300800000 | 1855.38 |
1330387200000 | 1854.76 |
1330473600000 | 1851.88 |
1330560000000 | 1870.64 |
1330646400000 | 1866.6 |
1330905600000 | 1864.11 |
1330992000000 | 1830.02 |
1331078400000 | 1836.52 |
1331164800000 | 1860.59 |
1331251200000 | 1872.43 |
1331510400000 | 1872.65 |
1331596800000 | 1898.51 |
1331683200000 | 1897.03 |
1331769600000 | 1898.98 |
1331856000000 | 1903.22 |
1332115200000 | 1902.53 |
1332201600000 | 1886.08 |
1332288000000 | 1887.83 |
1332374400000 | 1870.63 |
1332460800000 | 1865.99 |
1332720000000 | 1880.23 |
1332806400000 | 1868.1 |
1332892800000 | 1851.59 |
1332979200000 | 1835.77 |
1333065600000 | 1849.03 |
1333324800000 | 1882.93 |
1333411200000 | 1865.36 |
1333497600000 | 1836.42 |
1333584000000 | 1838.46 |
1334016000000 | 1802.66 |
1334102400000 | 1810.51 |
1334188800000 | 1822.63 |
1334275200000 | 1802.85 |
1334534400000 | 1817.02 |
1334620800000 | 1846.71 |
1334707200000 | 1843.54 |
1334793600000 | 1837.65 |
1334880000000 | 1851.03 |
1335139200000 | 1821.56 |
1335225600000 | 1833.08 |
1335312000000 | 1839.44 |
1335398400000 | 1846.78 |
1335484800000 | 1854.46 |
1335744000000 | 1846.99 |
1335830400000 | 1854.66 |
1335916800000 | 1850.55 |
1336003200000 | 1853.84 |
1336089600000 | 1825.65 |
1336348800000 | 1834.04 |
1336435200000 | 1808.15 |
1336521600000 | 1808.16 |
1336608000000 | 1813.37 |
1336694400000 | 1826.3 |
1336953600000 | 1801.3 |
1337040000000 | 1792.87 |
1337126400000 | 1781.58 |
1337212800000 | 1766.89 |
1337299200000 | 1753.33 |
1337558400000 | 1756.71 |
1337644800000 | 1785.57 |
1337731200000 | 1754.78 |
1337817600000 | 1775.49 |
1337904000000 | 1783.51 |
1338163200000 | 1780.99 |
1338249600000 | 1792.2 |
1338336000000 | 1769.66 |
1338422400000 | 1769.02 |
1338508800000 | 1740.78 |
1338768000000 | 1731 |
1338854400000 | 1733.22 |
1338940800000 | 1765.89 |
1339027200000 | 1779.66 |
1339113600000 | 1778.8 |
1339372800000 | 1781.96 |
1339459200000 | 1804.02 |
1339545600000 | 1805.17 |
1339632000000 | 1798.6 |
1339718400000 | 1808.67 |
1339977600000 | 1816.98 |
1340064000000 | 1842.54 |
1340150400000 | 1843.22 |
1340236800000 | 1835.15 |
1340323200000 | 1824.31 |
1340582400000 | 1807 |
1340668800000 | 1812.83 |
1340755200000 | 1832.68 |
1340841600000 | 1828.61 |
1340928000000 | 1861.25 |
1341187200000 | 1889.98 |
1341273600000 | 1909.28 |
1341360000000 | 1909.54 |
1341446400000 | 1914.35 |
1341532800000 | 1904.25 |
1341792000000 | 1897.89 |
1341878400000 | 1907.57 |
1341964800000 | 1914.06 |
1342051200000 | 1896.68 |
1342137600000 | 1922.26 |
1342396800000 | 1925.91 |
1342483200000 | 1922.93 |
1342569600000 | 1946.4 |
1342656000000 | 1962.09 |
1342742400000 | 1941.22 |
1343001600000 | 1902.2 |
1343088000000 | 1894.7 |
1343174400000 | 1888.23 |
1343260800000 | 1924.89 |
1343347200000 | 1944.03 |
1343606400000 | 1970.34 |
1343692800000 | 1959.44 |
1343779200000 | 1971.1 |
1343865600000 | 1961.81 |
1343952000000 | 1996.23 |
1344211200000 | 1994.95 |
1344297600000 | 2012.67 |
1344384000000 | 2021.04 |
1344470400000 | 2027.08 |
1344556800000 | 2024.22 |
1344816000000 | 2016.65 |
1344902400000 | 2029.83 |
1344988800000 | 2027.98 |
1345075200000 | 2025.28 |
1345161600000 | 2026.64 |
1345420800000 | 2022.88 |
1345507200000 | 2020.99 |
1345593600000 | 1996.14 |
1345680000000 | 1986.15 |
1345766400000 | 1994.42 |
1346025600000 | 2000.99 |
1346112000000 | 1987.93 |
1346198400000 | 1985.12 |
1346284800000 | 1971.86 |
1346371200000 | 1970.23 |
1346630400000 | 1989.62 |
1346716800000 | 1964 |
1346803200000 | 1960.57 |
1346889600000 | 1998.6 |
1346976000000 | 1988.49 |
1347235200000 | 1979.43 |
1347321600000 | 1990.74 |
1347408000000 | 1979.93 |
1347494400000 | 1985.95 |
1347580800000 | 1993.69 |
1347840000000 | 1989.67 |
1347926400000 | 1993.96 |
1348012800000 | 2003.94 |
1348099200000 | 2002.7 |
1348185600000 | 2008.28 |
1348444800000 | 2008.34 |
1348531200000 | 2014.83 |
1348617600000 | 1989.43 |
1348704000000 | 1992.09 |
1348790400000 | 1966.6 |
1349049600000 | 1990.67 |
1349136000000 | 1984.98 |
1349222400000 | 1985.15 |
1349308800000 | 1979.04 |
1349395200000 | 1995.2 |
1349654400000 | 1982.2 |
1349740800000 | 1975.09 |
1349827200000 | 1965.54 |
1349913600000 | 1974.31 |
1350000000000 | 1964.83 |
1350259200000 | 1971.82 |
1350345600000 | 1991.44 |
1350432000000 | 2000.61 |
1350518400000 | 2004.26 |
1350604800000 | 1994.67 |
1350864000000 | 1982.28 |
1350950400000 | 1947 |
1351036800000 | 1954.43 |
1351123200000 | 1955.86 |
1351209600000 | 1961.41 |
1351468800000 | 1951.97 |
1351555200000 | 1968.29 |
1351641600000 | 1948.27 |
1351728000000 | 1965.99 |
1351814400000 | 1972.72 |
1352073600000 | 1963.92 |
1352160000000 | 1975.13 |
1352246400000 | 1949.92 |
1352332800000 | 1951.05 |
1352419200000 | 1952.18 |
1352678400000 | 1943.92 |
1352764800000 | 1947.98 |
1352851200000 | 1926.04 |
1352937600000 | 1905.65 |
1353024000000 | 1889.56 |
1353283200000 | 1926.78 |
1353369600000 | 1930.95 |
1353456000000 | 1935.59 |
1353542400000 | 1941.27 |
1353628800000 | 1951.5 |
1353888000000 | 1945.89 |
1353974400000 | 1948.94 |
1354060800000 | 1954.94 |
1354147200000 | 1972.67 |
1354233600000 | 1965.26 |
1354492800000 | 1968.81 |
1354579200000 | 1968.65 |
1354665600000 | 1972.21 |
1354752000000 | 1984.3 |
1354838400000 | 1987.66 |
1355097600000 | 1997.27 |
1355184000000 | 2002.96 |
1355270400000 | 2003.74 |
1355356800000 | 1996.49 |
1355443200000 | 1992.39 |
1355702400000 | 1992.25 |
1355788800000 | 1996.19 |
1355875200000 | 1993.63 |
1355961600000 | 1991.09 |
1356048000000 | 1989.76 |
1356307200000 | 1986.45 |
1356566400000 | 1984.5 |
1356652800000 | 1973.61 |
1356912000000 | 1979.45 |
1357084800000 | 2007.38 |
1357171200000 | 2022.99 |
1357257600000 | 2033.56 |
1357516800000 | 2018.65 |
1357603200000 | 2018.44 |
1357689600000 | 2029 |
1357776000000 | 2019.5 |
1357862400000 | 2014.77 |
1358121600000 | 2004.13 |
1358208000000 | 2007.21 |
1358294400000 | 2008.01 |
1358380800000 | 2011.03 |
1358467200000 | 2006.74 |
1358726400000 | 2010.02 |
1358812800000 | 2010.81 |
1358899200000 | 2024.97 |
1358985600000 | 2026.72 |
1359072000000 | 2030.7 |
1359331200000 | 2025.8 |
1359417600000 | 2040.54 |
1359504000000 | 2028.19 |
1359590400000 | 2017.35 |
1359676800000 | 2019.8 |
1359936000000 | 1995.11 |
1360022400000 | 2005.4 |
1360108800000 | 1996.66 |
1360195200000 | 1989.53 |
1360281600000 | 2009.17 |
1360540800000 | 2001.81 |
1360627200000 | 2006.62 |
1360713600000 | 2014.87 |
1360800000000 | 2011.76 |
1360886400000 | 2009.01 |
1361145600000 | 2005.7 |
1361232000000 | 2027 |
1361318400000 | 2023.92 |
1361404800000 | 1999.45 |
1361491200000 | 2027.51 |
1361750400000 | 2028.12 |
1361836800000 | 2009.56 |
1361923200000 | 2023.73 |
1362009600000 | 2044.89 |
1362096000000 | 2042.54 |
1362355200000 | 2044.81 |
1362441600000 | 2079.54 |
1362528000000 | 2079.16 |
1362614400000 | 2081.53 |
1362700800000 | 2092.56 |
1362960000000 | 2094.38 |
1363046400000 | 2095.91 |
1363132800000 | 2095.84 |
1363219200000 | 2116.77 |
1363305600000 | 2112.57 |
1363564800000 | 2114.53 |
1363651200000 | 2116.46 |
1363737600000 | 2122.8 |
1363824000000 | 2111.58 |
1363910400000 | 2111.82 |
1364169600000 | 2115.48 |
1364256000000 | 2119.18 |
1364342400000 | 2115.4699 |
1364428800000 | 2125.4699 |
1364860800000 | 2152.21 |
1364947200000 | 2135.39 |
1365033600000 | 2115.1 |
1365120000000 | 2080.19 |
1365379200000 | 2091.07 |
1365465600000 | 2090.26 |
1365552000000 | 2117.51 |
1365638400000 | 2126.19 |
1365724800000 | 2112.55 |
1365984000000 | 2112.9699 |
1366070400000 | 2094.79 |
1366156800000 | 2061.34 |
1366243200000 | 2070.61 |
1366329600000 | 2075.48 |
1366588800000 | 2075.81 |
1366675200000 | 2118.84 |
1366761600000 | 2136.14 |
1366848000000 | 2148.58 |
1366934400000 | 2143.34 |
1367193600000 | 2155.2 |
1367280000000 | 2149.76 |
1367366400000 | 2150.34 |
1367452800000 | 2159.63 |
1367539200000 | 2178.61 |
1367798400000 | 2176.88 |
1367884800000 | 2176.35 |
1367971200000 | 2193.82 |
1368057600000 | 2195.95 |
1368144000000 | 2204.96 |
1368403200000 | 2203.55 |
1368489600000 | 2212.02 |
1368576000000 | 2227.69 |
1368662400000 | 2223.9699 |
1368748800000 | 2227.42 |
1369008000000 | 2233.2399 |
1369094400000 | 2241.9699 |
1369180800000 | 2249.08 |
1369267200000 | 2207.67 |
1369353600000 | 2209.46 |
1369612800000 | 2212.88 |
1369699200000 | 2234.48 |
1369785600000 | 2187.2199 |
1369872000000 | 2187.71 |
1369958400000 | 2166.4899 |
1370217600000 | 2146.83 |
1370304000000 | 2154.7399 |
1370390400000 | 2122.71 |
1370476800000 | 2099.83 |
1370563200000 | 2130.35 |
1370822400000 | 2131.2199 |
1370908800000 | 2112.78 |
1370995200000 | 2108.53 |
1371081600000 | 2103.28 |
1371168000000 | 2102.92 |
1371427200000 | 2124.13 |
1371513600000 | 2113.65 |
1371600000000 | 2111.69 |
1371686400000 | 2050.76 |
1371772800000 | 2031.94 |
1372032000000 | 2003.47 |
1372118400000 | 2028.19 |
1372204800000 | 2067.14 |
1372291200000 | 2084.17 |
1372377600000 | 2078.08 |
1372636800000 | 2092.4699 |
1372723200000 | 2084.04 |
1372809600000 | 2071.71 |
1372896000000 | 2114.14 |
1372982400000 | 2082.06 |
1373241600000 | 2110.11 |
1373328000000 | 2127.34 |
1373414400000 | 2129.17 |
1373500800000 | 2141.04 |
1373587200000 | 2140.57 |
1373846400000 | 2146.31 |
1373932800000 | 2130.36 |
1374019200000 | 2141.34 |
1374105600000 | 2150.77 |
1374192000000 | 2148.66 |
1374451200000 | 2149.76 |
1374537600000 | 2140.52 |
1374624000000 | 2148.05 |
1374710400000 | 2129.37 |
1374796800000 | 2122.16 |
1375056000000 | 2123.68 |
1375142400000 | 2123.76 |
1375228800000 | 2130.95 |
1375315200000 | 2148.44 |
1375401600000 | 2155.9 |
1375660800000 | 2160.4 |
1375747200000 | 2156.91 |
1375833600000 | 2150.48 |
1375920000000 | 2150.4899 |
1376006400000 | 2161.14 |
1376265600000 | 2162.66 |
1376352000000 | 2178.62 |
1376438400000 | 2183.07 |
1376524800000 | 2162.28 |
1376611200000 | 2163.71 |
1376870400000 | 2155.05 |
1376956800000 | 2146.81 |
1377043200000 | 2137.2 |
1377129600000 | 2153.36 |
1377216000000 | 2160.83 |
1377475200000 | 2166.4699 |
1377561600000 | 2139.7 |
1377648000000 | 2133.4899 |
1377734400000 | 2146.3 |
1377820800000 | 2129.46 |
1378080000000 | 2166.9899 |
1378166400000 | 2151.37 |
1378252800000 | 2158.7399 |
1378339200000 | 2169.08 |
1378425600000 | 2182.86 |
1378684800000 | 2170.4899 |
1378771200000 | 2187.79 |
1378857600000 | 2199.79 |
1378944000000 | 2198.9699 |
1379030400000 | 2205.91 |
1379289600000 | 2215.96 |
1379376000000 | 2205.43 |
1379462400000 | 2215.81 |
1379548800000 | 2228.2399 |
1379635200000 | 2226.01 |
1379894400000 | 2220.02 |
1379980800000 | 2223.53 |
1380067200000 | 2225.6 |
1380153600000 | 2230.2399 |
1380240000000 | 2224.28 |
1380499200000 | 2213.91 |
1380585600000 | 2218.13 |
1380672000000 | 2200.35 |
1380758400000 | 2194.88 |
1380844800000 | 2193.3 |
1381104000000 | 2186.39 |
1381190400000 | 2168.64 |
1381276800000 | 2150.91 |
1381363200000 | 2177.7399 |
1381449600000 | 2192 |
1381708800000 | 2195.84 |
1381795200000 | 2213.44 |
1381881600000 | 2214.35 |
1381968000000 | 2221.16 |
1382054400000 | 2237.34 |
1382313600000 | 2244.4899 |
1382400000000 | 2262.16 |
1382486400000 | 2255.9899 |
1382572800000 | 2264.55 |
1382659200000 | 2268.41 |
1382918400000 | 2271.85 |
1383004800000 | 2283.25 |
1383091200000 | 2285.44 |
1383177600000 | 2296.36 |
1383264000000 | 2293.38 |
1383523200000 | 2299.73 |
1383609600000 | 2303.06 |
1383696000000 | 2311.15 |
1383782400000 | 2312.29 |
1383868800000 | 2307.73 |
1384128000000 | 2310.42 |
1384214400000 | 2302.73 |
1384300800000 | 2294.5 |
1384387200000 | 2314.12 |
1384473600000 | 2322.43 |
1384732800000 | 2331.64 |
1384819200000 | 2317.65 |
1384905600000 | 2326.2399 |
1384992000000 | 2320.51 |
1385078400000 | 2320.98 |
1385337600000 | 2329.93 |
1385424000000 | 2307.84 |
1385510400000 | 2314.98 |
1385596800000 | 2320.11 |
1385683200000 | 2320.1 |
1385942400000 | 2312.59 |
1386028800000 | 2282.2199 |
1386115200000 | 2270.52 |
1386201600000 | 2252.45 |
1386288000000 | 2271.81 |
1386547200000 | 2272.95 |
1386633600000 | 2250.55 |
1386720000000 | 2238.9 |
1386806400000 | 2219.51 |
1386892800000 | 2210.69 |
1387152000000 | 2240.4699 |
1387238400000 | 2224.21 |
1387324800000 | 2241.57 |
1387411200000 | 2282.86 |
1387497600000 | 2294.7399 |
1387756800000 | 2308.37 |
1387843200000 | 2313.56 |
1388102400000 | 2341.2 |
1388361600000 | 2332.67 |
1388448000000 | 2340.21 |
1388620800000 | 2320.11 |
1388707200000 | 2333.25 |
1388966400000 | 2322.38 |
1389052800000 | 2331.85 |
1389139200000 | 2327.32 |
1389225600000 | 2313.37 |
1389312000000 | 2322.66 |
1389571200000 | 2319.48 |
1389657600000 | 2322.5 |
1389744000000 | 2343.01 |
1389830400000 | 2348.69 |
1389916800000 | 2365.73 |
1390176000000 | 2371.71 |
1390262400000 | 2373.28 |
1390348800000 | 2377.58 |
1390435200000 | 2354.88 |
1390521600000 | 2300.76 |
1390780800000 | 2276.26 |
1390867200000 | 2279.7399 |
1390953600000 | 2270.76 |
1391040000000 | 2281 |
1391126400000 | 2278.2 |
1391385600000 | 2251.37 |
1391472000000 | 2234.65 |
1391558400000 | 2234.37 |
1391644800000 | 2264.38 |
1391731200000 | 2282.53 |
1391990400000 | 2283.65 |
1392076800000 | 2312.9699 |
1392163200000 | 2333.45 |
1392249600000 | 2333.01 |
1392336000000 | 2348.75 |
1392595200000 | 2356.4 |
1392681600000 | 2361.2399 |
1392768000000 | 2367.53 |
1392854400000 | 2373.42 |
1392940800000 | 2386.14 |
1393200000000 | 2402.2399 |
1393286400000 | 2400.95 |
1393372800000 | 2403.57 |
1393459200000 | 2400.62 |
1393545600000 | 2402.94 |
1393804800000 | 2350.7399 |
1393891200000 | 2396.02 |
1393977600000 | 2392.01 |
1394064000000 | 2387.4699 |
1394150400000 | 2351.34 |
1394409600000 | 2343.03 |
1394496000000 | 2342.1 |
1394582400000 | 2319.54 |
1394668800000 | 2293.03 |
1394755200000 | 2285.85 |
1395014400000 | 2303.7 |
1395100800000 | 2317.61 |
1395187200000 | 2315.52 |
1395273600000 | 2315.13 |
1395360000000 | 2330.2399 |
1395619200000 | 2306.04 |
1395705600000 | 2338.62 |
1395792000000 | 2352.4699 |
1395878400000 | 2360.4699 |
1395964800000 | 2382.8 |
1396224000000 | 2381.4699 |
1396310400000 | 2383.19 |
1396396800000 | 2387.8 |
1396483200000 | 2388.83 |
1396569600000 | 2401.35 |
1396828800000 | 2373.63 |
1396915200000 | 2384.7199 |
1397001600000 | 2390.2199 |
1397088000000 | 2384.27 |
1397174400000 | 2352.8 |
1397433600000 | 2384.61 |
1397520000000 | 2366.57 |
1397606400000 | 2389.62 |
1397692800000 | 2395.9 |
1398124800000 | 2428.31 |
1398211200000 | 2415.9699 |
1398297600000 | 2424.68 |
1398384000000 | 2411.32 |
1398643200000 | 2425.4699 |
1398729600000 | 2452.1 |
1398816000000 | 2455.64 |
1398902400000 | 2459.13 |
1398988800000 | 2454.87 |
1399248000000 | 2454.73 |
1399334400000 | 2448.64 |
1399420800000 | 2463.26 |
1399507200000 | 2484.64 |
1399593600000 | 2481.43 |
1399852800000 | 2502.26 |
1399939200000 | 2507.44 |
1400025600000 | 2517.39 |
1400112000000 | 2519.19 |
1400198400000 | 2534.53 |
1400457600000 | 2521.66 |
1400544000000 | 2508.29 |
1400630400000 | 2523.2 |
1400716800000 | 2524.44 |
1400803200000 | 2527.9 |
1401062400000 | 2536.23 |
1401148800000 | 2534.62 |
1401235200000 | 2526.12 |
1401321600000 | 2530.55 |
1401408000000 | 2525.91 |
1401667200000 | 2533.05 |
1401753600000 | 2525.2399 |
1401840000000 | 2518.96 |
1401926400000 | 2524.73 |
1402012800000 | 2528.9 |
1402272000000 | 2537.63 |
1402358400000 | 2553.91 |
1402444800000 | 2549.07 |
1402531200000 | 2550.96 |
1402617600000 | 2553.46 |
1402876800000 | 2546.59 |
1402963200000 | 2553.1 |
1403049600000 | 2554.71 |
1403136000000 | 2574.4 |
1403222400000 | 2581.64 |
1403481600000 | 2570.59 |
1403568000000 | 2571.52 |
1403654400000 | 2544.38 |
1403740800000 | 2539.8 |
1403827200000 | 2538.09 |
1404086400000 | 2541.07 |
1404172800000 | 2563.75 |
1404259200000 | 2566.43 |
1404345600000 | 2589.64 |
1404432000000 | 2588.21 |
1404691200000 | 2565.48 |
1404777600000 | 2538.73 |
1404864000000 | 2538.25 |
1404950400000 | 2513.85 |
1405036800000 | 2515.43 |
1405296000000 | 2534.85 |
1405382400000 | 2526.83 |
1405468800000 | 2553.96 |
1405555200000 | 2529.91 |
1405641600000 | 2530.3 |
1405900800000 | 2521.07 |
1405987200000 | 2556.84 |
1406073600000 | 2557.15 |
1406160000000 | 2561.3 |
1406246400000 | 2534.53 |
1406505600000 | 2532.77 |
1406592000000 | 2537.92 |
1406678400000 | 2516.56 |
1406764800000 | 2491.59 |
1406851200000 | 2467.57 |
1407110400000 | 2457.8 |
1407196800000 | 2472.58 |
1407283200000 | 2460.98 |
1407369600000 | 2447.4699 |
1407456000000 | 2427.44 |
1407715200000 | 2456.4699 |
1407801600000 | 2447.11 |
1407888000000 | 2457.83 |
1407974400000 | 2464.75 |
1408060800000 | 2454.21 |
1408320000000 | 2485.57 |
1408406400000 | 2498.77 |
1408492800000 | 2500.3 |
1408579200000 | 2515.94 |
1408665600000 | 2506.31 |
1408924800000 | 2535.23 |
1409011200000 | 2552.73 |
1409097600000 | 2552.67 |
1409184000000 | 2539.43 |
1409270400000 | 2550.9899 |
1409529600000 | 2565.69 |
1409616000000 | 2561.64 |
1409702400000 | 2578.61 |
1409788800000 | 2599.58 |
1409875200000 | 2589.13 |
1410134400000 | 2580.9 |
1410220800000 | 2575.15 |
1410307200000 | 2572.48 |
1410393600000 | 2571.67 |
1410480000000 | 2566.36 |
1410739200000 | 2567.56 |
1410825600000 | 2566.1 |
1410912000000 | 2569.15 |
1410998400000 | 2592.71 |
1411084800000 | 2594.68 |
1411344000000 | 2585.09 |
1411430400000 | 2553.7 |
1411516800000 | 2578.18 |
1411603200000 | 2552.38 |
1411689600000 | 2557.06 |
1411948800000 | 2553.57 |
1412035200000 | 2571.29 |
1412121600000 | 2549.88 |
1412208000000 | 2491 |
1412294400000 | 2505.15 |
1412553600000 | 2509.34 |
1412640000000 | 2470.2399 |
1412726400000 | 2450.17 |
1412812800000 | 2446.7199 |
1412899200000 | 2405.8 |
1413158400000 | 2412.25 |
1413244800000 | 2407.64 |
1413331200000 | 2339.18 |
1413417600000 | 2331.9899 |
1413504000000 | 2392.79 |
1413763200000 | 2373.58 |
1413849600000 | 2418.37 |
1413936000000 | 2432.63 |
1414022400000 | 2451.66 |
1414108800000 | 2438.09 |
1414368000000 | 2427.7199 |
1414454400000 | 2446.06 |
1414540800000 | 2456.08 |
1414627200000 | 2469.9899 |
1414713600000 | 2513.11 |
1414972800000 | 2491.21 |
1415059200000 | 2463.25 |
1415145600000 | 2507.85 |
1415232000000 | 2518.16 |
1415318400000 | 2509.55 |
1415577600000 | 2527.05 |
1415664000000 | 2536.2 |
1415750400000 | 2516.6 |
1415836800000 | 2525.2399 |
1415923200000 | 2518.76 |
1416182400000 | 2532.57 |
1416268800000 | 2547.89 |
1416355200000 | 2549.7 |
1416441600000 | 2548.84 |
1416528000000 | 2602.78 |
1416787200000 | 2598.04 |
1416873600000 | 2590.11 |
1416960000000 | 2594.27 |
1417046400000 | 2593.73 |
1417132800000 | 2590.27 |
1417392000000 | 2579.02 |
1417478400000 | 2594.14 |
1417564800000 | 2602.59 |
1417651200000 | 2564.03 |
1417737600000 | 2600.5 |
1417996800000 | 2580.53 |
1418083200000 | 2525.26 |
1418169600000 | 2512.28 |
1418256000000 | 2516.92 |
1418342400000 | 2446.01 |
1418601600000 | 2387.11 |
1418688000000 | 2436.7399 |
1418774400000 | 2449.21 |
1418860800000 | 2517.12 |
1418947200000 | 2523.14 |
1419206400000 | 2533.9699 |
1419292800000 | 2542.57 |
1419379200000 | 2542.52 |
1419811200000 | 2550.23 |
1419897600000 | 2521.75 |
1419984000000 | 2533.45 |
1420156800000 | 2520.35 |
1420416000000 | 2463.4699 |
1420502400000 | 2450.82 |
1420588800000 | 2470.59 |
1420675200000 | 2552.12 |
1420761600000 | 2517.21 |
1421020800000 | 2537.41 |
1421107200000 | 2572.08 |
1421193600000 | 2531.7199 |
1421280000000 | 2616.94 |
1421366400000 | 2659.27 |
1421625600000 | 2651.41 |
1421712000000 | 2669.07 |
1421798400000 | 2684.51 |
1421884800000 | 2716.66 |
1421971200000 | 2778.62 |
1422230400000 | 2790.17 |
1422316800000 | 2770.2199 |
1422403200000 | 2769.78 |
1422489600000 | 2761.31 |
1422576000000 | 2747.13 |
1422835200000 | 2754.12 |
1422921600000 | 2766.96 |
1423008000000 | 2789.92 |
1423094400000 | 2790.9899 |
1423180800000 | 2793.9699 |
1423440000000 | 2791.9699 |
1423526400000 | 2795.67 |
1423612800000 | 2793.51 |
1423699200000 | 2797.83 |
1423785600000 | 2815.54 |
1424044800000 | 2808.14 |
1424131200000 | 2816.39 |
1424217600000 | 2824.29 |
1424304000000 | 2830.23 |
1424390400000 | 2838.66 |
1424649600000 | 2862.21 |
1424736000000 | 2881.31 |
1424822400000 | 2876.71 |
1424908800000 | 2910.52 |
1424995200000 | 2920.57 |
1425254400000 | 2906.28 |
1425340800000 | 2888.71 |
1425427200000 | 2915.8 |
1425513600000 | 2935.21 |
1425600000000 | 2932.45 |
1425859200000 | 2926.45 |
1425945600000 | 2886.17 |
1426032000000 | 2926.8 |
1426118400000 | 2929.39 |
1426204800000 | 2932.55 |
1426464000000 | 2958.55 |
1426550400000 | 2948.19 |
1426636800000 | 2967.14 |
1426723200000 | 2983.62 |
1426809600000 | 3009.29 |
1427068800000 | 2987.07 |
1427155200000 | 2983.69 |
1427241600000 | 2946.78 |
1427328000000 | 2926.2 |
1427414400000 | 2928.78 |
1427673600000 | 2959.37 |
1427760000000 | 2932.9 |
1427846400000 | 2942.11 |
1427932800000 | 2930.53 |
1428364800000 | 2990.7199 |
1428451200000 | 2994.08 |
1428537600000 | 3031.73 |
1428624000000 | 3067.34 |
1428883200000 | 3068.65 |
1428969600000 | 3060.54 |
1429056000000 | 3082.66 |
1429142400000 | 3066.38 |
1429228800000 | 3021.8 |
1429488000000 | 3051.06 |
1429574400000 | 3061.52 |
1429660800000 | 3061.45 |
1429747200000 | 3055.51 |
1429833600000 | 3057.56 |
1430092800000 | 3086.07 |
1430179200000 | 3045.37 |
1430265600000 | 2969.78 |
1430352000000 | 2958.71 |
1430438400000 | 2953.2199 |
1430697600000 | 2967.42 |
1430784000000 | 2934.41 |
1430870400000 | 2913.02 |
1430956800000 | 2899.4 |
1431043200000 | 2980.8 |
1431302400000 | 2991.04 |
1431388800000 | 2952.4 |
1431475200000 | 2939.23 |
1431561600000 | 2958.41 |
1431648000000 | 2937.28 |
1431907200000 | 2960.17 |
1431993600000 | 3003.32 |
1432080000000 | 3014.9699 |
1432166400000 | 3035.53 |
1432252800000 | 3035.77 |
1432512000000 | 3031.42 |
1432598400000 | 3004.59 |
1432684800000 | 3043.44 |
1432771200000 | 3033.45 |
1432857600000 | 2976.39 |
1433116800000 | 2982.78 |
1433203200000 | 2942.36 |
1433289600000 | 2930.86 |
1433376000000 | 2904.52 |
1433462400000 | 2881.59 |
1433721600000 | 2860.26 |
1433808000000 | 2843.62 |
1433894400000 | 2895.75 |
1433980800000 | 2915 |
1434067200000 | 2884.07 |
1434326400000 | 2841.42 |
1434412800000 | 2865.21 |
1434499200000 | 2860.2399 |
1434585600000 | 2864.4 |
1434672000000 | 2866.79 |
1434931200000 | 2931.09 |
1435017600000 | 2966.82 |
1435104000000 | 2963 |
1435190400000 | 2947.02 |
1435276800000 | 2944.41 |
1435536000000 | 2876.73 |
1435622400000 | 2829.14 |
1435708800000 | 2864.95 |
1435795200000 | 2867.1 |
1435881600000 | 2848.86 |
1436140800000 | 2826.7199 |
1436227200000 | 2788.46 |
1436313600000 | 2797.09 |
1436400000000 | 2853.46 |
1436486400000 | 2906.93 |
1436745600000 | 2959.91 |
1436832000000 | 2982.63 |
1436918400000 | 2988.46 |
1437004800000 | 3025.61 |
1437091200000 | 3024.69 |
1437350400000 | 3029.76 |
1437436800000 | 2995.31 |
1437523200000 | 2966.37 |
1437609600000 | 2949.98 |
1437696000000 | 2922.81 |
1437955200000 | 2859.35 |
1438041600000 | 2889.6 |
1438128000000 | 2936.94 |
1438214400000 | 2956.52 |
1438300800000 | 2953.86 |
1438560000000 | 2974.33 |
1438646400000 | 2971.43 |
1438732800000 | 3019.23 |
1438819200000 | 2995.62 |
1438905600000 | 2970.84 |
1439164800000 | 2989.7 |
1439251200000 | 2934.9 |
1439337600000 | 2856.51 |
1439424000000 | 2885.12 |
1439510400000 | 2880.52 |
1439769600000 | 2888.14 |
1439856000000 | 2892.03 |
1439942400000 | 2839.87 |
1440028800000 | 2787.87 |
1440115200000 | 2689.9699 |
1440374400000 | 2540.78 |
1440460800000 | 2639.83 |
1440547200000 | 2585.9 |
1440633600000 | 2689.9899 |
1440720000000 | 2703.29 |
1440979200000 | 2700.42 |
1441065600000 | 2623.09 |
1441152000000 | 2627.4899 |
1441238400000 | 2694.09 |
1441324800000 | 2628.41 |
1441584000000 | 2644.8 |
1441670400000 | 2667.98 |
1441756800000 | 2700.8 |
1441843200000 | 2664.4899 |
1441929600000 | 2640.14 |
1442188800000 | 2630.42 |
1442275200000 | 2655.53 |
1442361600000 | 2705.31 |
1442448000000 | 2692.1 |
1442534400000 | 2647.98 |
1442793600000 | 2678.85 |
1442880000000 | 2591.17 |
1442966400000 | 2598.66 |
1443052800000 | 2545.54 |
1443139200000 | 2622.04 |
1443398400000 | 2567.48 |
1443484800000 | 2547.39 |
1443571200000 | 2609.2 |
1443657600000 | 2595.38 |
1443744000000 | 2607.25 |
1444003200000 | 2684.21 |
1444089600000 | 2701.27 |
1444176000000 | 2696.88 |
1444262400000 | 2704.2199 |
1444348800000 | 2710.02 |
1444608000000 | 2713.06 |
1444694400000 | 2697.39 |
1444780800000 | 2673.54 |
1444867200000 | 2719.93 |
1444953600000 | 2738.3 |
1445212800000 | 2744.19 |
1445299200000 | 2724.08 |
1445385600000 | 2719.65 |
1445472000000 | 2787.26 |
1445558400000 | 2840.82 |
1445817600000 | 2827.56 |
1445904000000 | 2799.26 |
1445990400000 | 2836.58 |
1446076800000 | 2842.85 |
1446163200000 | 2836.33 |
1446422400000 | 2838.73 |
1446508800000 | 2863.59 |
1446595200000 | 2881.18 |
1446681600000 | 2876.76 |
1446768000000 | 2863.82 |
1447027200000 | 2829.33 |
1447113600000 | 2840.34 |
1447200000000 | 2857.06 |
1447286400000 | 2817.04 |
1447372800000 | 2792.51 |
1447632000000 | 2804.76 |
1447718400000 | 2884.81 |
1447804800000 | 2880.1 |
1447891200000 | 2888.17 |
1447977600000 | 2902.59 |
1448236800000 | 2887.69 |
1448323200000 | 2857.4699 |
1448409600000 | 2892.19 |
1448496000000 | 2917.9 |
1448582400000 | 2908.4699 |
1448841600000 | 2913.56 |
1448928000000 | 2895.39 |
1449014400000 | 2900.36 |
1449100800000 | 2795.21 |
1449187200000 | 2774.81 |
1449446400000 | 2790.28 |
1449532800000 | 2747.2 |
1449619200000 | 2733.68 |
1449705600000 | 2731.01 |
1449792000000 | 2673.4899 |
1450051200000 | 2623.43 |
1450137600000 | 2700.96 |
1450224000000 | 2705.52 |
1450310400000 | 2734.01 |
1450396800000 | 2703.02 |
1450656000000 | 2668.48 |
1450742400000 | 2664.01 |
1450828800000 | 2746.81 |
1450915200000 | 2746.91 |
1451260800000 | 2736.2 |
1451347200000 | 2778.9 |
1451433600000 | 2760.77 |
1451520000000 | 2745.82 |
1451865600000 | 2684.88 |
1451952000000 | 2709.69 |
1452038400000 | 2679.96 |
1452124800000 | 2620.14 |
1452211200000 | 2573.18 |
1452470400000 | 2558.08 |
1452556800000 | 2581.7199 |
1452643200000 | 2596.43 |
1452729600000 | 2573.42 |
1452816000000 | 2506.59 |
1453075200000 | 2510.66 |
1453161600000 | 2543.56 |
1453248000000 | 2470.12 |
1453334400000 | 2520.4 |
1453420800000 | 2597.88 |
1453680000000 | 2590.54 |
1453766400000 | 2613.95 |
1453852800000 | 2628.48 |
1453939200000 | 2584.48 |
1454025600000 | 2641.05 |
1454284800000 | 2641.6 |
1454371200000 | 2597.53 |
1454457600000 | 2563.8 |
1454544000000 | 2539.12 |
1454630400000 | 2517.41 |
1454889600000 | 2455.69 |
1454976000000 | 2422.69 |
1455062400000 | 2450.92 |
1455148800000 | 2378.07 |
1455235200000 | 2444.67 |
1455494400000 | 2508.78 |
1455580800000 | 2497.44 |
1455667200000 | 2548.01 |
1455753600000 | 2549.63 |
1455840000000 | 2533.07 |
1456099200000 | 2572.87 |
1456185600000 | 2542.29 |
1456272000000 | 2488.84 |
1456358400000 | 2537.15 |
1456444800000 | 2570.1 |
1456704000000 | 2581.16 |
1456790400000 | 2615.2199 |
1456876800000 | 2629.44 |
1456963200000 | 2605.43 |
1457049600000 | 2623.5 |
1457308800000 | 2624.06 |
1457395200000 | 2604.14 |
1457481600000 | 2617.41 |
1457568000000 | 2565.71 |
1457654400000 | 2616.7199 |
1457913600000 | 2635.61 |
1458000000000 | 2609.91 |
1458086400000 | 2612.42 |
1458172800000 | 2607.17 |
1458259200000 | 2605.71 |
1458518400000 | 2606.4899 |
1458604800000 | 2603.25 |
1458691200000 | 2610.3 |
1458777600000 | 2577.3 |
1459209600000 | 2591.07 |
1459296000000 | 2622.66 |
1459382400000 | 2593.81 |
1459468800000 | 2555.73 |
1459728000000 | 2578.05 |
1459814400000 | 2539.39 |
1459900800000 | 2568.7 |
1459987200000 | 2566.03 |
1460073600000 | 2586.91 |
1460332800000 | 2591 |
1460419200000 | 2607.8 |
1460505600000 | 2661.34 |
1460592000000 | 2678.1 |
1460678400000 | 2674.9699 |
1460937600000 | 2688.04 |
1461024000000 | 2731.19 |
1461110400000 | 2737.95 |
1461196800000 | 2729.59 |
1461283200000 | 2714.73 |
1461542400000 | 2706.58 |
1461628800000 | 2697.95 |
1461715200000 | 2706.84 |
1461801600000 | 2712.65 |
1461888000000 | 2650.35 |
1462147200000 | 2651.44 |
1462233600000 | 2618.4 |
1462320000000 | 2582.66 |
1462406400000 | 2606.19 |
1462492800000 | 2597.9699 |
1462752000000 | 2618.15 |
1462838400000 | 2646.79 |
1462924800000 | 2639.68 |
1463011200000 | 2630.05 |
1463097600000 | 2648.18 |
1463356800000 | 2647.14 |
1463443200000 | 2644.52 |
1463529600000 | 2662.26 |
1463616000000 | 2620.35 |
1463702400000 | 2649.67 |
1463961600000 | 2636.31 |
1464048000000 | 2690.06 |
1464134400000 | 2729.31 |
1464220800000 | 2731.79 |
1464307200000 | 2743.1 |
1464566400000 | 2746.4 |
1464652800000 | 2722.17 |
1464739200000 | 2702.51 |
1464825600000 | 2703.52 |
1464912000000 | 2688.2199 |
1465171200000 | 2703.2199 |
1465257600000 | 2738.26 |
1465344000000 | 2725.08 |
1465430400000 | 2703.85 |
1465516800000 | 2649.9899 |
1465776000000 | 2607.78 |
1465862400000 | 2559.51 |
1465948800000 | 2581.44 |
1466035200000 | 2577.67 |
1466121600000 | 2594.44 |
1466380800000 | 2672.64 |
1466467200000 | 2696.4 |
1466553600000 | 2703.76 |
1466640000000 | 2729.33 |
1466726400000 | 2609.13 |
1466985600000 | 2573.33 |
1467072000000 | 2631.92 |
1467158400000 | 2712.58 |
1467244800000 | 2747.35 |
1467331200000 | 2759.32 |
1467590400000 | 2754.3 |
1467676800000 | 2734.65 |
1467763200000 | 2695.68 |
1467849600000 | 2718.36 |
1467936000000 | 2741.29 |
1468195200000 | 2771.17 |
1468281600000 | 2779.05 |
1468368000000 | 2773.58 |
1468454400000 | 2785.35 |
1468540800000 | 2787.57 |
1468800000000 | 2781.86 |
1468886400000 | 2769.59 |
1468972800000 | 2793.48 |
1469059200000 | 2790.32 |
1469145600000 | 2797.87 |
1469404800000 | 2794.75 |
1469491200000 | 2801.56 |
1469577600000 | 2800.32 |
1469664000000 | 2779.6 |
1469750400000 | 2793.27 |
1470009600000 | 2780.38 |
1470096000000 | 2748.46 |
1470182400000 | 2743.17 |
1470268800000 | 2762.94 |
1470355200000 | 2778.48 |
1470614400000 | 2763.69 |
1470700800000 | 2783.5 |
1470787200000 | 2769.9 |
1470873600000 | 2803.2199 |
1470960000000 | 2795.37 |
1471219200000 | 2797.73 |
1471305600000 | 2778.16 |
1471392000000 | 2760.34 |
1471478400000 | 2775.64 |
1471564800000 | 2757.08 |
1471824000000 | 2749.92 |
1471910400000 | 2761.61 |
1471996800000 | 2766.18 |
1472083200000 | 2745.63 |
1472169600000 | 2759.59 |
1472428800000 | 2757.45 |
1472515200000 | 2765.76 |
1472601600000 | 2741.5 |
1472688000000 | 2724.81 |
1472774400000 | 2792.36 |
1473033600000 | 2791.61 |
1473120000000 | 2785.18 |
1473206400000 | 2792.06 |
1473292800000 | 2774.05 |
1473379200000 | 2739.1 |
1473638400000 | 2725.38 |
1473724800000 | 2698.55 |
1473811200000 | 2695.26 |
1473897600000 | 2708.86 |
1473984000000 | 2694.52 |
1474243200000 | 2722 |
1474329600000 | 2724.21 |
1474416000000 | 2727.4699 |
1474502400000 | 2772.41 |
1474588800000 | 2755.08 |
1474848000000 | 2718.18 |
1474934400000 | 2726.09 |
1475020800000 | 2741.87 |
1475107200000 | 2743.7 |
1475193600000 | 2735.2399 |
1475452800000 | 2739.68 |
1475539200000 | 2764.85 |
1475625600000 | 2742.35 |
1475712000000 | 2727.64 |
1475798400000 | 2708.4 |
1476057600000 | 2726.43 |
1476144000000 | 2714.95 |
1476230400000 | 2697.82 |
1476316800000 | 2680.12 |
1476403200000 | 2709.7399 |
1476662400000 | 2684.23 |
1476748800000 | 2714.66 |
1476835200000 | 2715.11 |
1476921600000 | 2721.01 |
1477008000000 | 2721.61 |
1477267200000 | 2710.2199 |
1477353600000 | 2703.37 |
1477440000000 | 2684.01 |
1477526400000 | 2685.89 |
1477612800000 | 2671.3 |
1477872000000 | 2653.14 |
1477958400000 | 2627.15 |
1478044800000 | 2606.7399 |
1478131200000 | 2594.21 |
1478217600000 | 2578.75 |
1478476800000 | 2609.43 |
1478563200000 | 2620.2399 |
1478649600000 | 2659.85 |
1478736000000 | 2636.31 |
1478822400000 | 2621.7199 |
1479081600000 | 2616.9 |
1479168000000 | 2626.31 |
1479254400000 | 2625.45 |
1479340800000 | 2642.54 |
1479427200000 | 2629.4699 |
1479686400000 | 2637.23 |
1479772800000 | 2623.89 |
1479859200000 | 2621.01 |
1479945600000 | 2631.46 |
1480032000000 | 2645.23 |
1480291200000 | 2627.67 |
1480377600000 | 2627.45 |
1480464000000 | 2637.9899 |
1480550400000 | 2621.01 |
1480636800000 | 2617.44 |
1480896000000 | 2628.15 |
1480982400000 | 2636.11 |
1481068800000 | 2647.43 |
1481155200000 | 2679.71 |
1481241600000 | 2723.9899 |
1481500800000 | 2721.43 |
1481587200000 | 2757.65 |
1481673600000 | 2750.17 |
1481760000000 | 2769.75 |
1481846400000 | 2784.03 |
1482105600000 | 2791.87 |
1482192000000 | 2802.07 |
1482278400000 | 2793.03 |
1482364800000 | 2790.57 |
1482451200000 | 2792.01 |
1482796800000 | 2795.92 |
1482883200000 | 2806.71 |
1482969600000 | 2802.27 |
1483056000000 | 2808.77 |
1483315200000 | 2817.43 |
1483401600000 | 2828.03 |
1483488000000 | 2827.45 |
1483574400000 | 2837.26 |
1483660800000 | 2832.19 |
1483920000000 | 2826.91 |
1484006400000 | 2831.27 |
1484092800000 | 2837.91 |
1484179200000 | 2816.19 |
1484265600000 | 2835.98 |
1484524800000 | 2813.84 |
1484611200000 | 2801.6 |
1484697600000 | 2817.63 |
1484784000000 | 2808.04 |
1484870400000 | 2807.42 |
1485129600000 | 2792.48 |
1485216000000 | 2788.01 |
1485302400000 | 2817.75 |
1485388800000 | 2822.64 |
1485475200000 | 2814.81 |
1485734400000 | 2795.92 |
1485820800000 | 2776.27 |
1485907200000 | 2797.09 |
1485993600000 | 2781.4899 |
1486080000000 | 2798.84 |
1486339200000 | 2789.33 |
1486425600000 | 2800.05 |
1486512000000 | 2818.54 |
1486598400000 | 2846.4699 |
1486684800000 | 2850 |
1486944000000 | 2866.37 |
1487030400000 | 2856.8 |
1487116800000 | 2868.1 |
1487203200000 | 2863.42 |
1487289600000 | 2885.67 |
1487548800000 | 2880.7399 |
1487635200000 | 2912.26 |
1487721600000 | 2918.4699 |
1487808000000 | 2920.91 |
1487894400000 | 2907.78 |
1488153600000 | 2900.39 |
1488240000000 | 2902.75 |
1488326400000 | 2936.17 |
1488412800000 | 2945.82 |
1488499200000 | 2940.1 |
1488758400000 | 2926.8 |
1488844800000 | 2919.31 |
1488931200000 | 2913.68 |
1489017600000 | 2908.79 |
1489104000000 | 2913.9899 |
1489363200000 | 2920.54 |
1489449600000 | 2920.2199 |
1489536000000 | 2929.46 |
1489622400000 | 2954.68 |
1489708800000 | 2964.11 |
1489968000000 | 2960.4899 |
1490054400000 | 2943.7 |
1490140800000 | 2938.96 |
1490227200000 | 2961.87 |
1490313600000 | 2955.64 |
1490572800000 | 2948.9899 |
1490659200000 | 2960.9899 |
1490745600000 | 2977.8 |
1490832000000 | 2992.42 |
1490918400000 | 2991.3 |
1491177600000 | 2985.17 |
1491264000000 | 2998.16 |
1491350400000 | 2996.68 |
1491436800000 | 2997.62 |
1491523200000 | 3004.65 |
1491782400000 | 3007.44 |
1491868800000 | 3010.66 |
1491955200000 | 3018.68 |
1492041600000 | 3007.54 |
1492473600000 | 2969.3 |
1492560000000 | 2959.67 |
1492646400000 | 2962.45 |
1492732800000 | 2960.42 |
1492992000000 | 3006.53 |
1493078400000 | 3012.62 |
1493164800000 | 3023.37 |
1493251200000 | 3021.3 |
1493337600000 | 3012.17 |
1493596800000 | 3007.63 |
1493683200000 | 3028.82 |
1493769600000 | 3033.65 |
1493856000000 | 3051.33 |
1493942400000 | 3069.08 |
1494201600000 | 3074.27 |
1494288000000 | 3092.66 |
1494374400000 | 3096.98 |
1494460800000 | 3091.25 |
1494547200000 | 3118.19 |
1494806400000 | 3117 |
1494892800000 | 3129.31 |
1494979200000 | 3106.59 |
1495065600000 | 3086.4 |
1495152000000 | 3098.51 |
1495411200000 | 3100.6 |
1495497600000 | 3100.4 |
1495584000000 | 3099.19 |
1495670400000 | 3097.4 |
1495756800000 | 3093.45 |
1496016000000 | 3095.96 |
1496102400000 | 3091.63 |
1496188800000 | 3093.73 |
1496275200000 | 3100.88 |
1496361600000 | 3112.16 |
1496620800000 | 3112.06 |
1496707200000 | 3090.02 |
1496793600000 | 3074.15 |
1496880000000 | 3064.14 |
1496966400000 | 3072.4699 |
1497225600000 | 3046.57 |
1497312000000 | 3057.48 |
1497398400000 | 3044.09 |
1497484800000 | 3043.7399 |
1497571200000 | 3063.2399 |
1497830400000 | 3093.2199 |
1497916800000 | 3073.83 |
1498003200000 | 3064.44 |
1498089600000 | 3078.44 |
1498176000000 | 3071.69 |
1498435200000 | 3088.4 |
1498521600000 | 3061.92 |
1498608000000 | 3048.27 |
1498694400000 | 2990.26 |
1498780800000 | 2972.58 |
1499040000000 | 2996.52 |
1499126400000 | 2982.15 |
1499212800000 | 2979.91 |
1499299200000 | 2946.82 |
1499385600000 | 2943.65 |
1499644800000 | 2954.93 |
1499731200000 | 2934.2 |
1499817600000 | 2991.4699 |
1499904000000 | 2988.73 |
1499990400000 | 2998.19 |
1500249600000 | 2996.2199 |
1500336000000 | 2965.27 |
1500422400000 | 2992.08 |
1500508800000 | 2987.68 |
1500595200000 | 2957.23 |
1500854400000 | 2941.55 |
1500940800000 | 2944.9699 |
1501027200000 | 2951.4 |
1501113600000 | 2940.56 |
1501200000000 | 2904.94 |
1501459200000 | 2898.62 |
1501545600000 | 2910.98 |
1501632000000 | 2901.4899 |
1501718400000 | 2907.34 |
1501804800000 | 2935.9899 |
1502064000000 | 2930.31 |
1502150400000 | 2935.8 |
1502236800000 | 2921.7399 |
1502323200000 | 2897.05 |
1502409600000 | 2870.8 |
1502668800000 | 2895.46 |
1502755200000 | 2897.58 |
1502841600000 | 2916.12 |
1502928000000 | 2908.09 |
1503014400000 | 2885.46 |
1503273600000 | 2876.94 |
1503360000000 | 2903.58 |
1503446400000 | 2892.81 |
1503532800000 | 2896.91 |
1503619200000 | 2893.02 |
1503878400000 | 2879.4 |
1503964800000 | 2857.4 |
1504051200000 | 2872.02 |
1504137600000 | 2897.55 |
1504224000000 | 2913.86 |
1504483200000 | 2900.45 |
1504569600000 | 2902.87 |
1504656000000 | 2914.2399 |
1504742400000 | 2930.85 |
1504828800000 | 2930.65 |
1505088000000 | 2954.7 |
1505174400000 | 2961.42 |
1505260800000 | 2965.18 |
1505347200000 | 2965.23 |
1505433600000 | 2960.01 |
1505692800000 | 2966.68 |
1505779200000 | 2967.66 |
1505865600000 | 2968.32 |
1505952000000 | 2972.7399 |
1506038400000 | 2975.58 |
1506297600000 | 2997.28 |
1506384000000 | 3005.76 |
1506470400000 | 3007 |
1506556800000 | 3005.63 |
1506643200000 | 3018.7 |
1506902400000 | 3043.18 |
1506988800000 | 3046.67 |
1507075200000 | 3051.9 |
1507161600000 | 3053.2199 |
1507248000000 | 3043.61 |
1507507200000 | 3051.44 |
1507593600000 | 3050.8 |
1507680000000 | 3049.43 |
1507766400000 | 3050.55 |
1507852800000 | 3065.35 |
1508112000000 | 3072.37 |
1508198400000 | 3064.96 |
1508284800000 | 3069.7199 |
1508371200000 | 3048.59 |
1508457600000 | 3038.01 |
1508716800000 | 3046.7 |
1508803200000 | 3026.64 |
1508889600000 | 2998.29 |
1508976000000 | 3031.34 |
1509062400000 | 3060.21 |
1509321600000 | 3062.46 |
1509408000000 | 3078.7399 |
1509494400000 | 3100.03 |
1509580800000 | 3085.13 |
1509667200000 | 3104.45 |
1509926400000 | 3112.75 |
1510012800000 | 3092.33 |
1510099200000 | 3092.12 |
1510185600000 | 3057.56 |
1510272000000 | 3040.75 |
1510531200000 | 3030.77 |
1510617600000 | 3008.8 |
1510704000000 | 2992.67 |
1510790400000 | 3009.79 |
1510876800000 | 3006.65 |
1511136000000 | 3036.88 |
1511222400000 | 3055.3 |
1511308800000 | 3046.08 |
1511395200000 | 3051.13 |
1511481600000 | 3045.94 |
1511740800000 | 3032.04 |
1511827200000 | 3054.33 |
1511913600000 | 3040.46 |
1512000000000 | 3023.87 |
1512086400000 | 3011.55 |
1512345600000 | 3034.64 |
1512432000000 | 3026.73 |
1512518400000 | 3038.42 |
1512604800000 | 3028.81 |
1512691200000 | 3041.17 |
1512950400000 | 3042.45 |
1513036800000 | 3073.71 |
1513123200000 | 3065.54 |
1513209600000 | 3050.54 |
1513296000000 | 3050.62 |
1513555200000 | 3081.64 |
1513641600000 | 3061.19 |
1513728000000 | 3034.36 |
1513814400000 | 3058.03 |
1513900800000 | 3052.65 |
1514332800000 | 3056.71 |
1514419200000 | 3049.17 |
1514505600000 | 3049.4899 |
1514851200000 | 3037.25 |
1514937600000 | 3051.05 |
1515024000000 | 3069.84 |
1515110400000 | 3102.52 |
1515369600000 | 3111.15 |
1515456000000 | 3118.42 |
1515542400000 | 3092.15 |
1515628800000 | 3074.42 |
1515715200000 | 3081.95 |
1515974400000 | 3075.79 |
1516060800000 | 3071.98 |
1516147200000 | 3068.33 |
1516233600000 | 3073.13 |
1516320000000 | 3087.43 |
1516579200000 | 3097.08 |
1516665600000 | 3107.81 |
1516752000000 | 3094.2399 |
1516838400000 | 3074.2399 |
1516924800000 | 3091.33 |
1517184000000 | 3083.89 |
1517270400000 | 3059.37 |
1517356800000 | 3050.43 |
1517443200000 | 3019.73 |
1517529600000 | 2979.34 |
1517788800000 | 2928.88 |
1517875200000 | 2857.78 |
1517961600000 | 2908.08 |
1518048000000 | 2861.76 |
1518134400000 | 2814.61 |
1518393600000 | 2851.58 |
1518480000000 | 2830.64 |
1518566400000 | 2855 |
1518652800000 | 2869.1 |
1518739200000 | 2901.78 |
1518998400000 | 2877.8 |
1519084800000 | 2897.52 |
1519171200000 | 2897.29 |
1519257600000 | 2895.14 |
1519344000000 | 2908.26 |
1519603200000 | 2929.88 |
1519689600000 | 2913.4699 |
1519776000000 | 2884.56 |
1519862400000 | 2852.2 |
1519948800000 | 2796.77 |
1520208000000 | 2839.51 |
1520294400000 | 2837.05 |
1520380800000 | 2845.07 |
1520467200000 | 2881.01 |
1520553600000 | 2893.55 |
1520812800000 | 2898.95 |
1520899200000 | 2869.44 |
1520985600000 | 2867.2399 |
1521072000000 | 2876.67 |
1521158400000 | 2891.79 |
1521417600000 | 2856.58 |
1521504000000 | 2866.7199 |
1521590400000 | 2865.44 |
1521676800000 | 2832.51 |
1521763200000 | 2809.58 |
1522022400000 | 2788.2 |
1522108800000 | 2829.4899 |
1522195200000 | 2853.39 |
1522281600000 | 2869.08 |
1522713600000 | 2858.89 |
1522800000000 | 2858.27 |
1522886400000 | 2934.19 |
1522972800000 | 2926.4 |
1523232000000 | 2925.38 |
1523318400000 | 2955.26 |
1523404800000 | 2937.34 |
1523491200000 | 2949.81 |
1523577600000 | 2946.48 |
1523836800000 | 2934.77 |
1523923200000 | 2952.66 |
1524009600000 | 2957.91 |
1524096000000 | 2944.28 |
1524182400000 | 2941.88 |
1524441600000 | 2953.4899 |
1524528000000 | 2964.94 |
1524614400000 | 2946.79 |
1524700800000 | 2980.2399 |
1524787200000 | 2994.04 |
1525046400000 | 3003.36 |
1525132800000 | 3000.61 |
1525219200000 | 3012.53 |
1525305600000 | 2996.75 |
1525392000000 | 3025.33 |
1525651200000 | 3047.59 |
1525737600000 | 3043.61 |
1525824000000 | 3076.41 |
1525910400000 | 3075.81 |
1525996800000 | 3075.15 |
1526256000000 | 3083.01 |
1526342400000 | 3082.42 |
1526428800000 | 3105.25 |
1526515200000 | 3125.85 |
1526601600000 | 3121.87 |
1526860800000 | 3133.7199 |
1526947200000 | 3135.35 |
1527033600000 | 3102.68 |
1527120000000 | 3087.14 |
1527206400000 | 3091.79 |
1527465600000 | 3086.01 |
1527552000000 | 3065.34 |
1527638400000 | 3078.83 |
1527724800000 | 3056.75 |
1527811200000 | 3086.06 |
1528070400000 | 3089.06 |
1528156800000 | 3082.63 |
1528243200000 | 3070.06 |
1528329600000 | 3062.03 |
1528416000000 | 3061.2199 |
1528675200000 | 3080.87 |
1528761600000 | 3071.2 |
1528848000000 | 3081.75 |
1528934400000 | 3128.66 |
1529020800000 | 3102.37 |
1529280000000 | 3074.27 |
1529366400000 | 3057.61 |
1529452800000 | 3067.29 |
1529539200000 | 3048.17 |
1529625600000 | 3094.73 |
1529884800000 | 3024.18 |
1529971200000 | 3026.04 |
1530057600000 | 3056.29 |
1530144000000 | 3039.8 |
1530230400000 | 3063.4899 |
1530489600000 | 3045.45 |
1530576000000 | 3075.19 |
1530662400000 | 3082.77 |
1530748800000 | 3088.21 |
1530835200000 | 3095.2199 |
1531094400000 | 3111 |
1531180800000 | 3129 |
1531267200000 | 3084.2199 |
1531353600000 | 3116.46 |
1531440000000 | 3125.35 |
1531699200000 | 3105.18 |
1531785600000 | 3109.69 |
1531872000000 | 3135.23 |
1531958400000 | 3135.17 |
1532044800000 | 3137.71 |
1532304000000 | 3130.48 |
1532390400000 | 3149.98 |
1532476800000 | 3147.85 |
1532563200000 | 3183.09 |
1532649600000 | 3193.3 |
1532908800000 | 3178.87 |
1532995200000 | 3189 |
1533081600000 | 3176.53 |
1533168000000 | 3151.51 |
1533254400000 | 3168.77 |
1533513600000 | 3169.75 |
1533600000000 | 3190.9899 |
1533686400000 | 3177.4699 |
1533772800000 | 3179.09 |
1533859200000 | 3146.07 |
1534118400000 | 3139.54 |
1534204800000 | 3148.45 |
1534291200000 | 3104.79 |
1534377600000 | 3117.83 |
1534464000000 | 3121.02 |
1534723200000 | 3140.79 |
1534809600000 | 3141.14 |
1534896000000 | 3137.76 |
1534982400000 | 3133.5 |
1535068800000 | 3132.6 |
1535328000000 | 3144.88 |
1535414400000 | 3137.1 |
1535500800000 | 3147.63 |
1535587200000 | 3141.04 |
1535673600000 | 3109.14 |
1535932800000 | 3115.26 |
1536019200000 | 3083.2199 |
1536105600000 | 3039.89 |
1536192000000 | 3018.09 |
1536278400000 | 3028.19 |
1536537600000 | 3038.01 |
1536624000000 | 3038.58 |
1536710400000 | 3063.89 |
1536796800000 | 3058.13 |
1536883200000 | 3065.16 |
1537142400000 | 3062.69 |
1537228800000 | 3062.85 |
1537315200000 | 3064.7399 |
1537401600000 | 3083.18 |
1537488000000 | 3106.54 |
1537747200000 | 3089.13 |
1537833600000 | 3111.64 |
1537920000000 | 3124.06 |
1538006400000 | 3144.12 |
1538092800000 | 3131.41 |
1538352000000 | 3139.26 |
1538438400000 | 3131.73 |
1538524800000 | 3154.4699 |
1538611200000 | 3115.5 |
1538697600000 | 3090.04 |
1538956800000 | 3064.25 |
1539043200000 | 3071.7399 |
1539129600000 | 3035.27 |
1539216000000 | 2968.65 |
1539302400000 | 2956.36 |
1539561600000 | 2974.37 |
1539648000000 | 3012.73 |
1539734400000 | 3007.7399 |
1539820800000 | 2997.58 |
1539907200000 | 3020.1 |
1540166400000 | 3009.21 |
1540252800000 | 2971.21 |
1540339200000 | 2974.82 |
1540425600000 | 2974.52 |
1540512000000 | 2955.85 |
1540771200000 | 2966.61 |
1540857600000 | 2966.14 |
1540944000000 | 3023.86 |
1541030400000 | 3020.21 |
1541116800000 | 3005.51 |
1541376000000 | 3025.37 |
1541462400000 | 3010.75 |
1541548800000 | 3043.1 |
1541635200000 | 3047.89 |
1541721600000 | 3045.23 |
1541980800000 | 3016.3 |
1542067200000 | 3027.65 |
1542153600000 | 3006.6 |
1542240000000 | 2997.66 |
1542326400000 | 2991.37 |
1542585600000 | 2971.05 |
1542672000000 | 2958.11 |
1542758400000 | 2983.16 |
1542844800000 | 2960.56 |
1542931200000 | 2968.85 |
1543190400000 | 2995.2 |
1543276800000 | 2991.96 |
1543363200000 | 2997.85 |
1543449600000 | 3006.32 |
1543536000000 | 3016.75 |
1543795200000 | 3033.26 |
1543881600000 | 3031.04 |
1543968000000 | 2983.75 |
1544054400000 | 2894.78 |
1544140800000 | 2922.26 |
1544400000000 | 2878.89 |
1544486400000 | 2927.26 |
1544572800000 | 2967.63 |
1544659200000 | 2959.8 |
1544745600000 | 2941.28 |
1545004800000 | 2915.38 |
1545091200000 | 2880.7399 |
1545177600000 | 2883.43 |
1545264000000 | 2852.4699 |
1545350400000 | 2854.83 |
1545609600000 | 2841.32 |
1545868800000 | 2788.67 |
1545955200000 | 2848.71 |
1546214400000 | 2852.93 |
1546387200000 | 2854.75 |
1546473600000 | 2836.8 |
1546560000000 | 2903.17 |
1546819200000 | 2880.73 |
1546905600000 | 2900.52 |
1546992000000 | 2908.94 |
1547078400000 | 2920.2399 |
1547164800000 | 2920.18 |
1547424000000 | 2898.96 |
1547510400000 | 2917.54 |
1547596800000 | 2908.92 |
1547683200000 | 2912.9899 |
1547769600000 | 2962.54 |
1548028800000 | 2955.13 |
1548115200000 | 2944.48 |
1548201600000 | 2935.75 |
1548288000000 | 2935.38 |
1548374400000 | 2942.81 |
1548633600000 | 2914.87 |
1548720000000 | 2946.42 |
1548806400000 | 2965.84 |
1548892800000 | 2994.04 |
1548979200000 | 3009.41 |
1549238400000 | 3014.85 |
1549324800000 | 3064.6 |
1549411200000 | 3061.37 |
1549497600000 | 3026.17 |
1549584000000 | 3023.9 |
1549843200000 | 3042.66 |
1549929600000 | 3055.45 |
1550016000000 | 3070.13 |
1550102400000 | 3072.92 |
1550188800000 | 3118.28 |
1550448000000 | 3121.32 |
1550534400000 | 3116.9 |
1550620800000 | 3137.92 |
1550707200000 | 3139.17 |
1550793600000 | 3142.16 |
1551052800000 | 3140.46 |
1551139200000 | 3149.75 |
1551225600000 | 3137.52 |
1551312000000 | 3136.23 |
1551398400000 | 3146.6 |
1551657600000 | 3158.66 |
1551744000000 | 3176.48 |
1551830400000 | 3180.31 |
1551916800000 | 3192.17 |
1552003200000 | 3171.19 |
1552262400000 | 3189.43 |
1552348800000 | 3186.46 |
1552435200000 | 3208.75 |
1552521600000 | 3232.96 |
1552608000000 | 3252.9899 |
1552867200000 | 3261.12 |
1552953600000 | 3280.03 |
1553040000000 | 3257.94 |
1553126400000 | 3275.15 |
1553212800000 | 3240.77 |
1553472000000 | 3228.4899 |
1553558400000 | 3263.2399 |
1553644800000 | 3257.7 |
1553731200000 | 3266.21 |
1553817600000 | 3284.08 |
1554076800000 | 3306.8 |
1554163200000 | 3313.66 |
1554249600000 | 3328.15 |
1554336000000 | 3320.6 |
1554422400000 | 3326.81 |
1554681600000 | 3328.3 |
1554768000000 | 3315.26 |
1554854400000 | 3316.98 |
1554940800000 | 3302.88 |
1555027200000 | 3291.51 |
1555286400000 | 3294.71 |
1555372800000 | 3296.67 |
1555459200000 | 3289.9 |
1555545600000 | 3298.68 |
1555977600000 | 3325.32 |
1556064000000 | 3333.11 |
1556150400000 | 3335.26 |
1556236800000 | 3341.65 |
1556496000000 | 3343.06 |
1556582400000 | 3357.25 |
1556668800000 | 3350.57 |
1556755200000 | 3333.87 |
1556841600000 | 3348.51 |
1557100800000 | 3327.88 |
1557187200000 | 3277.13 |
1557273600000 | 3297.48 |
1557360000000 | 3254.65 |
1557446400000 | 3259.51 |
1557705600000 | 3236.39 |
1557792000000 | 3266.7 |
1557878400000 | 3290.1 |
1557964800000 | 3342.28 |
1558051200000 | 3339.58 |
1558310400000 | 3310.59 |
1558396800000 | 3320.34 |
1558483200000 | 3326.77 |
1558569600000 | 3294.95 |
1558656000000 | 3316.77 |
1558915200000 | 3329.63 |
1559001600000 | 3309.66 |
1559088000000 | 3268.91 |
1559174400000 | 3280.34 |
1559260800000 | 3257.34 |
1559520000000 | 3287.25 |
1559606400000 | 3293.61 |
1559692800000 | 3305.2 |
1559779200000 | 3318.7199 |
1559865600000 | 3350.83 |
1560124800000 | 3353.68 |
1560211200000 | 3377.68 |
1560297600000 | 3373.88 |
1560384000000 | 3376.59 |
1560470400000 | 3367.34 |
1560729600000 | 3361.99 |
1560816000000 | 3423.32 |
1560902400000 | 3416.82 |
1560988800000 | 3438.39 |
1561075200000 | 3422.18 |
1561334400000 | 3420.55 |
1561420800000 | 3420.49 |
1561507200000 | 3399.94 |
1561593600000 | 3395.24 |
1561680000000 | 3419.16 |
1561939200000 | 3442.46 |
1562025600000 | 3460.24 |
1562112000000 | 3481 |
1562198400000 | 3478.06 |
1562284800000 | 3453.71 |
1562544000000 | 3456.49 |
1562630400000 | 3446.31 |
1562716800000 | 3438.34 |
1562803200000 | 3420.74 |
1562889600000 | 3407.55 |
1563148800000 | 3410.79 |
1563235200000 | 3422.27 |
1563321600000 | 3419.65 |
1563408000000 | 3420.42 |
1563494400000 | 3422.99 |
1563753600000 | 3430.8 |
1563840000000 | 3462.17 |
1563926400000 | 3454.85 |
1564012800000 | 3433.08 |
1564099200000 | 3459.28 |
1564358400000 | 3468.53 |
1564444800000 | 3431.73 |
1564531200000 | 3436.29 |
1564617600000 | 3445.69 |
1564704000000 | 3368.01 |
1564963200000 | 3294.91 |
1565049600000 | 3270.67 |
1565136000000 | 3283.45 |
1565222400000 | 3352.38 |
1565308800000 | 3334.43 |
1565568000000 | 3338.55 |
1565654400000 | 3362.22 |
1565740800000 | 3318.2 |
1565827200000 | 3314.45 |
1565913600000 | 3348.44 |
1566172800000 | 3385.92 |
1566259200000 | 3367.86 |
1566345600000 | 3409.54 |
1566432000000 | 3388.99 |
1566518400000 | 3362.8 |
1566777600000 | 3362.83 |
1566864000000 | 3385.24 |
1566950400000 | 3388.79 |
1567036800000 | 3426.03 |
1567123200000 | 3444.68 |
1567382400000 | 3460.36 |
1567468800000 | 3455.6 |
1567555200000 | 3478.56 |
1567641600000 | 3484.31 |
1567728000000 | 3497.1 |
1567987200000 | 3467.39 |
1568073600000 | 3458.11 |
1568160000000 | 3483.1 |
1568246400000 | 3490.08 |
1568332800000 | 3475.22 |
1568592000000 | 3459.54 |
1568678400000 | 3477.18 |
1568764800000 | 3480.29 |
1568851200000 | 3500.75 |
1568937600000 | 3517.12 |
1569196800000 | 3506.52 |
1569283200000 | 3509.49 |
1569369600000 | 3492.92 |
1569456000000 | 3517.86 |
1569542400000 | 3529.06 |
1569801600000 | 3543.23 |
1569888000000 | 3491.11 |
1569974400000 | 3395.01 |
1570060800000 | 3402.6 |
1570147200000 | 3430.78 |
1570406400000 | 3461.49 |
1570492800000 | 3428.53 |
1570579200000 | 3446.31 |
1570665600000 | 3458.23 |
1570752000000 | 3502.49 |
1571011200000 | 3488.2 |
1571097600000 | 3504.54 |
1571184000000 | 3497.71 |
1571270400000 | 3488.96 |
1571356800000 | 3475.94 |
1571616000000 | 3485.06 |
1571702400000 | 3497.3 |
1571788800000 | 3506.94 |
1571875200000 | 3545.28 |
1571961600000 | 3549.55 |
1572220800000 | 3551.58 |
1572307200000 | 3551.6 |
1572393600000 | 3574.16 |
1572480000000 | 3552.59 |
1572566400000 | 3569.86 |
1572825600000 | 3599.74 |
1572912000000 | 3602.56 |
1572998400000 | 3618.52 |
1573084800000 | 3617.82 |
1573171200000 | 3623.75 |
1573430400000 | 3623.55 |
1573516800000 | 3639.71 |
1573603200000 | 3646.97 |
1573689600000 | 3630.62 |
1573776000000 | 3635.56 |
1574035200000 | 3639.56 |
1574121600000 | 3629.5 |
1574208000000 | 3612.27 |
1574294400000 | 3607.24 |
1574380800000 | 3614.53 |
1574640000000 | 3652.37 |
1574726400000 | 3650.28 |
1574812800000 | 3660.7 |
1574899200000 | 3656.88 |
1574985600000 | 3646.04 |
1575244800000 | 3583.4 |
1575331200000 | 3562.91 |
1575417600000 | 3602.68 |
1575504000000 | 3592.57 |
1575590400000 | 3635.61 |
1575849600000 | 3623.57 |
1575936000000 | 3623.49 |
1576022400000 | 3633 |
1576108800000 | 3630.47 |
1576195200000 | 3655.99 |
1576454400000 | 3703.5 |
1576540800000 | 3673.68 |
1576627200000 | 3668.83 |
1576713600000 | 3685.32 |
1576800000000 | 3731.61 |
1577059200000 | 3733.67 |
1577145600000 | 3734.6 |
1577404800000 | 3743.61 |
1577664000000 | 3705.84 |
1577750400000 | 3703.97 |
1577923200000 | 3730.28 |
1578009600000 | 3733.37 |
1578268800000 | 3727.01 |
1578355200000 | 3725.34 |
1578441600000 | 3730.68 |
1578528000000 | 3745.33 |
1578614400000 | 3747.36 |
1578873600000 | 3739.89 |
1578960000000 | 3746.77 |
1579046400000 | 3764.35 |
1579132800000 | 3767.32 |
1579219200000 | 3810.76 |
1579478400000 | 3802.52 |
1579564800000 | 3802.73 |
1579651200000 | 3789.97 |
1579737600000 | 3770.7 |
1579824000000 | 3804.26 |
1580083200000 | 3721.78 |
1580169600000 | 3751.71 |
1580256000000 | 3769.39 |
1580342400000 | 3728.53 |
1580428800000 | 3687.5 |
1580688000000 | 3696.45 |
1580774400000 | 3759.95 |
1580860800000 | 3807.77 |
1580947200000 | 3823.26 |
1581033600000 | 3809.28 |
1581292800000 | 3810.34 |
1581379200000 | 3832.25 |
1581465600000 | 3841.23 |
1581552000000 | 3840.06 |
1581638400000 | 3828.33 |
1581897600000 | 3841.07 |
1581984000000 | 3842.82 |
1582070400000 | 3878.52 |
1582156800000 | 3847.03 |
1582243200000 | 3829.02 |
1582502400000 | 3690.68 |
1582588800000 | 3626.53 |
1582675200000 | 3627.21 |
1582761600000 | 3507.81 |
1582848000000 | 3368.38 |
1583107200000 | 3396.72 |
1583193600000 | 3452.81 |
1583280000000 | 3532.29 |
1583366400000 | 3503.94 |
1583452800000 | 3363.9 |
1583712000000 | 3123.05 |
1583798400000 | 3088.21 |
1583884800000 | 3079.5 |
1583971200000 | 2762.15 |
1584057600000 | 2798.96 |
1584316800000 | 2722.2399 |
1584403200000 | 2819.25 |
1584489600000 | 2699.2399 |
1584576000000 | 2803.07 |
1584662400000 | 2833.19 |
1584921600000 | 2718.17 |
1585008000000 | 2915.19 |
1585094400000 | 3001.61 |
1585180800000 | 3072.08 |
1585267200000 | 2984.65 |
1585526400000 | 3076.29 |
1585612800000 | 3115.44 |
1585699200000 | 3055.4899 |
1585785600000 | 3088.09 |
1585872000000 | 3077.78 |
1586131200000 | 3164.81 |
1586217600000 | 3181.87 |
1586304000000 | 3173.13 |
1586390400000 | 3199.32 |
1586822400000 | 3236.16 |
1586908800000 | 3157.05 |
1586995200000 | 3194.58 |
1587081600000 | 3264.65 |
1587340800000 | 3304.42 |
1587427200000 | 3190.14 |
1587513600000 | 3257.4699 |
1587600000000 | 3270.48 |
1587686400000 | 3248.23 |
1587945600000 | 3300.84 |
1588032000000 | 3338.2399 |
1588118400000 | 3357.82 |
1588204800000 | 3293.54 |
1588291200000 | 3270.29 |
1588550400000 | 3207.42 |
1588636800000 | 3278.34 |
1588723200000 | 3274.03 |
1588809600000 | 3291.71 |
1588896000000 | 3316.82 |
1589155200000 | 3318.23 |
1589241600000 | 3333.9699 |
1589328000000 | 3283.8 |
1589414400000 | 3221.14 |
1589500800000 | 3234.44 |
1589760000000 | 3346.35 |
1589846400000 | 3323.82 |
1589932800000 | 3356.84 |
1590019200000 | 3331.58 |
1590105600000 | 3325.58 |
1590364800000 | 3373.53 |
1590451200000 | 3362.96 |
1590537600000 | 3356.83 |
1590624000000 | 3420.79 |
1590710400000 | 3378.78 |
1590969600000 | 3405.6 |
1591056000000 | 3445.03 |
1591142400000 | 3516.14 |
1591228800000 | 3479.55 |
1591315200000 | 3555.61 |
1591574400000 | 3542.65 |
1591660800000 | 3525.81 |
1591747200000 | 3525.81 |
1591833600000 | 3401.95 |
1591920000000 | 3404.81 |
1592179200000 | 3394.81 |
1592265600000 | 3490.55 |
1592352000000 | 3538.12 |
1592438400000 | 3512.02 |
1592524800000 | 3555.17 |
1592784000000 | 3522.83 |
1592870400000 | 3563.53 |
1592956800000 | 3466.52 |
1593043200000 | 3489.91 |
1593129600000 | 3474.88 |
1593388800000 | 3484.97 |
1593475200000 | 3480.5 |
1593561600000 | 3493.28 |
1593648000000 | 3555.68 |
1593734400000 | 3521.81 |
1593993600000 | 3568.42 |
1594080000000 | 3546.45 |
1594166400000 | 3533.19 |
1594252800000 | 3514.55 |
1594339200000 | 3537.55 |
1594598400000 | 3570.53 |
1594684800000 | 3540.63 |
1594771200000 | 3603.4 |
1594857600000 | 3582.18 |
1594944000000 | 3599.97 |
1595203200000 | 3616.58 |
1595289600000 | 3619.9 |
1595376000000 | 3576.39 |
1595462400000 | 3585.02 |
1595548800000 | 3518.31 |
1595808000000 | 3513.92 |
1595894400000 | 3532.63 |
1595980800000 | 3525.75 |
1596067200000 | 3467.19 |
1596153600000 | 3419.69 |
1596412800000 | 3490.87 |
1596499200000 | 3484.5 |
1596585600000 | 3482.97 |
1596672000000 | 3453.56 |
1596758400000 | 3460.33 |
1597017600000 | 3466.65 |
1597104000000 | 3511.53 |
1597190400000 | 3557.68 |
1597276800000 | 3536.94 |
1597363200000 | 3495.4 |
1597622400000 | 3510.07 |
1597708800000 | 3493.51 |
1597795200000 | 3523.9 |
1597881600000 | 3491.75 |
1597968000000 | 3481.76 |
1598227200000 | 3537.45 |
1598313600000 | 3522.78 |
1598400000000 | 3547.23 |
1598486400000 | 3524.64 |
1598572800000 | 3491.93 |
1598832000000 | 3471.21 |
1598918400000 | 3467.16 |
1599004800000 | 3542.28 |
1599091200000 | 3495.55 |
1599177600000 | 3443.71 |
1599436800000 | 3505.24 |
1599523200000 | 3468.57 |
1599609600000 | 3531.18 |
1599696000000 | 3506.47 |
1599782400000 | 3522.95 |
1600041600000 | 3523.42 |
1600128000000 | 3553.73 |
1600214400000 | 3563.41 |
1600300800000 | 3545.33 |
1600387200000 | 3525.63 |
1600646400000 | 3433.27 |
1600732800000 | 3447.25 |
1600819200000 | 3470.33 |
1600905600000 | 3434.81 |
1600992000000 | 3433.77 |
1601251200000 | 3489.88 |
1601337600000 | 3471.34 |
1601424000000 | 3452.29 |
1601510400000 | 3453.46 |
1601596800000 | 3461.15 |
1601856000000 | 3473.36 |
1601942400000 | 3461.76 |
1602028800000 | 3452.54 |
1602115200000 | 3479.67 |
1602201600000 | 3506.66 |
1602460800000 | 3531.71 |
1602547200000 | 3524.98 |
1602633600000 | 3508.84 |
1602720000000 | 3426.22 |
1602806400000 | 3477.2 |
1603065600000 | 3458.4 |
1603152000000 | 3434.24 |
1603238400000 | 3388.17 |
1603324800000 | 3381.62 |
1603411200000 | 3397.91 |
1603670400000 | 3331.42 |
1603756800000 | 3303.57 |
1603843200000 | 3207.4 |
1603929600000 | 3206.67 |
1604016000000 | 3200.95 |
1604275200000 | 3261.57 |
1604361600000 | 3332.92 |
1604448000000 | 3419.6 |
1604534400000 | 3441.61 |
1604620800000 | 3432.77 |
1604880000000 | 3551.91 |
1604966400000 | 3581.34 |
1605052800000 | 3629.3 |
1605139200000 | 3594.57 |
1605225600000 | 3583.9 |
1605484800000 | 3611.08 |
1605571200000 | 3595.57 |
1605657600000 | 3601.51 |
1605744000000 | 3572.86 |
1605830400000 | 3590.53 |
1606089600000 | 3574.39 |
1606176000000 | 3599.49 |
1606262400000 | 3597.33 |
1606348800000 | 3601.19 |
1606435200000 | 3608.7 |
1606694400000 | 3570.07 |
1606780800000 | 3580.53 |
1606867200000 | 3586.95 |
1606953600000 | 3575.04 |
1607040000000 | 3604.55 |
1607299200000 | 3607.28 |
1607385600000 | 3615.32 |
1607472000000 | 3624.64 |
1607558400000 | 3625.81 |
1607644800000 | 3604.18 |
1607904000000 | 3595.88 |
1607990400000 | 3588.56 |
1608076800000 | 3623.72 |
1608163200000 | 3634.83 |
1608249600000 | 3625.26 |
1608508800000 | 3536.19 |
1608595200000 | 3573.16 |
1608681600000 | 3597.16 |
1608768000000 | 3597.12 |
1609113600000 | 3625.4 |
1609200000000 | 3660.72 |
1609286400000 | 3654.33 |
1609372800000 | 3641.72 |
1609718400000 | 3664.92 |
1609804800000 | 3658.85 |
1609891200000 | 3697.74 |
1609977600000 | 3702.35 |
1610064000000 | 3732.65 |
1610323200000 | 3722.68 |
1610409600000 | 3712.18 |
1610496000000 | 3720.78 |
1610582400000 | 3754.89 |
1610668800000 | 3730.08 |
1610928000000 | 3730.01 |
1611014400000 | 3732.28 |
1611100800000 | 3755.81 |
1611187200000 | 3746.55 |
1611273600000 | 3744.73 |
1611532800000 | 3732.73 |
1611619200000 | 3755.57 |
1611705600000 | 3714.52 |
1611792000000 | 3707.93 |
1611878400000 | 3621.99 |
1612137600000 | 3665 |
1612224000000 | 3702.21 |
1612310400000 | 3713.99 |
1612396800000 | 3730.13 |
1612483200000 | 3717.03 |
1612742400000 | 3724.69 |
1612828800000 | 3726.06 |
1612915200000 | 3718.06 |
1613001600000 | 3736.47 |
1613088000000 | 3767.47 |
1613347200000 | 3805.45 |
1613433600000 | 3792.6 |
1613520000000 | 3773.36 |
1613606400000 | 3751.11 |
1613692800000 | 3749.98 |
1613952000000 | 3729 |
1614038400000 | 3709.94 |
1614124800000 | 3722.62 |
1614211200000 | 3695.4 |
1614297600000 | 3640.79 |
1614556800000 | 3710.81 |
1614643200000 | 3715.79 |
1614729600000 | 3704.5 |
1614816000000 | 3711.1 |
1614902400000 | 3684.27 |
1615161600000 | 3758.87 |
1615248000000 | 3786.31 |
1615334400000 | 3814.51 |
1615420800000 | 3827.98 |
1615507200000 | 3805.93 |
1615766400000 | 3811.15 |
1615852800000 | 3847.97 |
1615939200000 | 3836.51 |
1616025600000 | 3849.96 |
1616112000000 | 3832.36 |
1616371200000 | 3845.37 |
1616457600000 | 3836.86 |
1616544000000 | 3831.84 |
1616630400000 | 3834.14 |
1616716800000 | 3864.59 |
1616976000000 | 3895.28 |
1617062400000 | 3907.56 |
1617148800000 | 3898.33 |
1617235200000 | 3912.68 |
1617667200000 | 3944.54 |
1617753600000 | 3928.76 |
1617840000000 | 3964.01 |
1617926400000 | 3966.98 |
1618185600000 | 3947.59 |
1618272000000 | 3943.96 |
1618358400000 | 3958.09 |
1618444800000 | 3993.83 |
1618531200000 | 4026.94 |
1618790400000 | 4025.72 |
1618876800000 | 3960.83 |
1618963200000 | 4010.63 |
1619049600000 | 4040.54 |
1619136000000 | 4024.59 |
1619395200000 | 4021.11 |
1619481600000 | 4008.61 |
1619568000000 | 4010.41 |
1619654400000 | 3998.73 |
1619740800000 | 3997.22 |
1620000000000 | 4019.73 |
1620086400000 | 3970.36 |
1620172800000 | 4043.03 |
1620259200000 | 4047.53 |
1620345600000 | 4083.21 |
1620604800000 | 4084.61 |
1620691200000 | 4011.48 |
1620777600000 | 4039.12 |
1620864000000 | 4040.86 |
1620950400000 | 4084.66 |
1621209600000 | 4087.78 |
1621296000000 | 4073.31 |
1621382400000 | 4011.42 |
1621468800000 | 4071.45 |
1621555200000 | 4092.73 |
1621814400000 | 4101.7 |
1621900800000 | 4094.16 |
1621987200000 | 4098.42 |
1622073600000 | 4089.7 |
1622160000000 | 4112.02 |
1622419200000 | 4083.65 |
1622505600000 | 4108.2299 |
1622592000000 | 4129.55 |
1622678400000 | 4124.9399 |
1622764800000 | 4148.74 |
1623024000000 | 4153.89 |
1623110400000 | 4160.81 |
1623196800000 | 4186.4799 |
1623283200000 | 4198.4399 |
1623369600000 | 4226.55 |
1623628800000 | 4235.51 |
1623715200000 | 4256.45 |
1623801600000 | 4270.82 |
1623888000000 | 4273.14 |
1623974400000 | 4214.76 |
1624233600000 | 4243.63 |
1624320000000 | 4251.85 |
1624406400000 | 4214.32 |
1624492800000 | 4244.51 |
1624579200000 | 4244.97 |
1624838400000 | 4235.39 |
1624924800000 | 4244.65 |
1625011200000 | 4214.21 |
1625097600000 | 4229.89 |
1625184000000 | 4243.15 |
1625443200000 | 4243.7299 |
1625529600000 | 4227.07 |
1625616000000 | 4263.31 |
1625702400000 | 4201.71 |
1625788800000 | 4260.04 |
1626048000000 | 4288.83 |
1626134400000 | 4298.36 |
1626220800000 | 4296.16 |
1626307200000 | 4253.63 |
1626393600000 | 4249.9799 |
1626652800000 | 4160.18 |
1626739200000 | 4176.5 |
1626825600000 | 4226.38 |
1626912000000 | 4229.75 |
1626998400000 | 4284.9399 |
1627257600000 | 4266.59 |
1627344000000 | 4244.77 |
1627430400000 | 4283.02 |
1627516800000 | 4293.4399 |
1627603200000 | 4278.93 |
1627862400000 | 4304.39 |
1627948800000 | 4317.6899 |
1628035200000 | 4341.28 |
1628121600000 | 4357 |
1628208000000 | 4344.82 |
1628467200000 | 4358.77 |
1628553600000 | 4368.83 |
1628640000000 | 4384.95 |
1628726400000 | 4398.49 |
1628812800000 | 4408.4 |
1629072000000 | 4395.01 |
1629158400000 | 4416.14 |
1629244800000 | 4405.32 |
1629331200000 | 4348.49 |
1629417600000 | 4363.42 |
1629676800000 | 4383.09 |
1629763200000 | 4369.9399 |
1629849600000 | 4358.57 |
1629936000000 | 4352.38 |
1630022400000 | 4371.56 |
1630281600000 | 4376.01 |
1630368000000 | 4363.35 |
1630454400000 | 4377.4399 |
1630540800000 | 4387.02 |
1630627200000 | 4362.8 |
1630886400000 | 4401.52 |
1630972800000 | 4371.42 |
1631059200000 | 4327.81 |
1631145600000 | 4309.3 |
1631232000000 | 4303.84 |
1631491200000 | 4316.54 |
1631577600000 | 4316.8 |
1631664000000 | 4279.52 |
1631750400000 | 4288.99 |
1631836800000 | 4250.33 |
1632096000000 | 4209.51 |
1632182400000 | 4262.39 |
1632268800000 | 4293.06 |
1632355200000 | 4328.65 |
1632441600000 | 4290.2299 |
1632700800000 | 4273.4 |
1632787200000 | 4183.14 |
1632873600000 | 4215.42 |
1632960000000 | 4210.83 |
1633046400000 | 4187.52 |
1633305600000 | 4178.16 |
1633392000000 | 4218.31 |
1633478400000 | 4178.78 |
1633564800000 | 4257.4799 |
1633651200000 | 4241.74 |
1633910400000 | 4251.3 |
1633996800000 | 4234.52 |
1634083200000 | 4267.72 |
1634169600000 | 4331.45 |
1634256000000 | 4356.01 |
1634515200000 | 4331.2 |
1634601600000 | 4336.8 |
1634688000000 | 4350.36 |
1634774400000 | 4342.57 |
1634860800000 | 4370.45 |
1635120000000 | 4368.4399 |
1635206400000 | 4403.93 |
1635292800000 | 4395.4799 |
1635379200000 | 4415.6899 |
1635465600000 | 4428.77 |
1635724800000 | 4448.46 |
1635811200000 | 4470.97 |
1635897600000 | 4487.67 |
1635984000000 | 4518.88 |
1636070400000 | 4524.91 |
1636329600000 | 4521.15 |
1636416000000 | 4521.31 |
1636502400000 | 4530.88 |
1636588800000 | 4544.42 |
1636675200000 | 4540.52 |
1636934400000 | 4562.2299 |
1637020800000 | 4581.84 |
1637107200000 | 4591.87 |
1637193600000 | 4563.89 |
1637280000000 | 4561.59 |
1637539200000 | 4553.7 |
1637625600000 | 4504.95 |
1637712000000 | 4509.59 |
1637798400000 | 4526.56 |
1637884800000 | 4369.56 |
1638144000000 | 4394.57 |
1638230400000 | 4352.4 |
1638316800000 | 4437.66 |
1638403200000 | 4385.7 |
1638489600000 | 4369.77 |
1638748800000 | 4425.89 |
1638835200000 | 4536.11 |
1638921600000 | 4511.22 |
1639008000000 | 4507.47 |
1639094400000 | 4510.03 |
1639353600000 | 4502.95 |
1639440000000 | 4460.51 |
1639526400000 | 4482.18 |
1639612800000 | 4545.52 |
1639699200000 | 4519.86 |
1639958400000 | 4447.62 |
1640044800000 | 4508.85 |
1640131200000 | 4546.67 |
1640217600000 | 4587.3 |
1640304000000 | 4578.63 |
1640563200000 | 4608.4399 |
1640649600000 | 4635.59 |
1640736000000 | 4616.54 |
1640822400000 | 4630.5 |
1640908800000 | 4622.58 |
1641168000000 | 4641.57 |
1641254400000 | 4661.82 |
1641340800000 | 4665.18 |
1641427200000 | 4597.6899 |
1641513600000 | 4582.06 |
1641772800000 | 4514.12 |
1641859200000 | 4555.84 |
1641945600000 | 4587.82 |
1642032000000 | 4575.7299 |
1642118400000 | 4537.15 |
1642377600000 | 4579.47 |
1642464000000 | 4543.11 |
1642550400000 | 4564.1899 |
1642636800000 | 4594.08 |
1642723200000 | 4529.4399 |
1642982400000 | 4367.11 |
1643068800000 | 4394.35 |
1643155200000 | 4455.9799 |
1643241600000 | 4498.33 |
1643328000000 | 4451.37 |
1643587200000 | 4475.32 |
1643673600000 | 4530.95 |
1643760000000 | 4535.28 |
1643846400000 | 4444.09 |
1643932800000 | 4394.54 |
1644192000000 | 4430 |
1644278400000 | 4419.9399 |
1644364800000 | 4491.38 |
1644451200000 | 4486.4 |
1644537600000 | 4465.42 |
1644796800000 | 4393.08 |
1644883200000 | 4457.34 |
1644969600000 | 4469.14 |
1645056000000 | 4456.85 |
1645142400000 | 4432.95 |
1645401600000 | 4383.2 |
1645488000000 | 4378.75 |
1645574400000 | 4372.67 |
1645660800000 | 4254.35 |
1645747200000 | 4396.97 |
1646006400000 | 4393.59 |
1646092800000 | 4319.24 |
1646179200000 | 4378.42 |
1646265600000 | 4287.66 |
1646352000000 | 4146.82 |
1646611200000 | 4121.1 |
1646697600000 | 4108.57 |
1646784000000 | 4285.53 |
1646870400000 | 4201.8 |
1646956800000 | 4227.7299 |
1647216000000 | 4254.55 |
1647302400000 | 4255.05 |
1647388800000 | 4359.7 |
1647475200000 | 4403.17 |
1647561600000 | 4444.21 |
1647820800000 | 4451.37 |
1647907200000 | 4486.32 |
1647993600000 | 4458.2299 |
1648080000000 | 4468.81 |
1648166400000 | 4481.77 |
1648425600000 | 4487.74 |
1648512000000 | 4539.42 |
1648598400000 | 4537.12 |
1648684800000 | 4494.82 |
1648771200000 | 4523.55 |
1649030400000 | 4580.12 |
1649116800000 | 4597.76 |
1649203200000 | 4545.72 |
1649289600000 | 4545 |
1649376000000 | 4615.36 |
1649635200000 | 4600.59 |
1649721600000 | 4577.74 |
1649808000000 | 4587.91 |
1649894400000 | 4610.77 |
1650326400000 | 4561.67 |
1650412800000 | 4587.52 |
1650499200000 | 4600.72 |
1650585600000 | 4528.58 |
1650844800000 | 4461.38 |
1650931200000 | 4443.66 |
1651017600000 | 4490.65 |
1651104000000 | 4527.01 |
1651190400000 | 4564.97 |
1651449600000 | 4508.16 |
1651536000000 | 4525.08 |
1651622400000 | 4474.15 |
1651708800000 | 4469.51 |
1651795200000 | 4397.26 |
1652054400000 | 4286.38 |
1652140800000 | 4314.46 |
1652227200000 | 4373.77 |
1652313600000 | 4339.01 |
1652400000000 | 4430.06 |
1652659200000 | 4432.79 |
1652745600000 | 4477.95 |
1652832000000 | 4423.7299 |
1652918400000 | 4355.42 |
1653004800000 | 4386.56 |
1653264000000 | 4444.47 |
1653350400000 | 4392.97 |
1653436800000 | 4418.88 |
1653523200000 | 4454.24 |
1653609600000 | 4512.01 |
1653868800000 | 4530.42 |
1653955200000 | 4515.45 |
1654041600000 | 4472.34 |
1654128000000 | 4493.59 |
1654214400000 | 4487.6 |
1654473600000 | 4522.52 |
1654560000000 | 4514.82 |
1654646400000 | 4496.95 |
1654732800000 | 4435.59 |
1654819200000 | 4334.9399 |
1655078400000 | 4248.96 |
1655164800000 | 4192.09 |
1655251200000 | 4231.81 |
1655337600000 | 4144.47 |
1655424000000 | 4131.97 |
1655683200000 | 4169.04 |
1655769600000 | 4191.89 |
1655856000000 | 4170.54 |
1655942400000 | 4166.15 |
1656028800000 | 4294.02 |
1656288000000 | 4308.97 |
1656374400000 | 4313.35 |
1656460800000 | 4314.03 |
1656547200000 | 4250.4 |
1656633600000 | 4238.9799 |
1656892800000 | 4276.7299 |
1656979200000 | 4185.71 |
1657065600000 | 4262.45 |
1657152000000 | 4324.24 |
1657238400000 | 4329.57 |
1657497600000 | 4326.87 |
1657584000000 | 4342.56 |
1657670400000 | 4301.68 |
1657756800000 | 4247.41 |
1657843200000 | 4340.57 |
1658102400000 | 4365.88 |
1658188800000 | 4419.59 |
1658275200000 | 4402.7 |
1658361600000 | 4415.8 |
1658448000000 | 4431.18 |
1658707200000 | 4447.82 |
1658793600000 | 4475.4399 |
1658880000000 | 4491.72 |
1658966400000 | 4529.04 |
1659052800000 | 4555.72 |
1659312000000 | 4539.41 |
1659398400000 | 4537.63 |
1659484800000 | 4541.77 |
1659571200000 | 4542.87 |
1659657600000 | 4515.04 |
1659916800000 | 4538.45 |
1660003200000 | 4521.3 |
1660089600000 | 4526.4399 |
1660176000000 | 4522.03 |
1660262400000 | 4539.52 |
1660521600000 | 4562.2299 |
1660608000000 | 4569.28 |
1660694400000 | 4550.59 |
1660780800000 | 4574.28 |
1660867200000 | 4568.3 |
1661126400000 | 4550.31 |
1661212800000 | 4525.1 |
1661299200000 | 4542.75 |
1661385600000 | 4562.77 |
1661472000000 | 4499.93 |
1661731200000 | 4464.1899 |
1661817600000 | 4414.4399 |
1661904000000 | 4348.45 |
1661990400000 | 4286.43 |
1662076800000 | 4354.36 |
1662336000000 | 4347.91 |
1662422400000 | 4350.04 |
1662508800000 | 4318.95 |
1662595200000 | 4331.1 |
1662681600000 | 4391.82 |
1662940800000 | 4451.63 |
1663027200000 | 4398.82 |
1663113600000 | 4367.75 |
1663200000000 | 4330.04 |
1663286400000 | 4264.34 |
1663545600000 | 4263.15 |
1663632000000 | 4234.56 |
1663718400000 | 4279.13 |
1663804800000 | 4212.02 |
1663891200000 | 4129.03 |
1664150400000 | 4116.9 |
1664236800000 | 4128.27 |
1664323200000 | 4164 |
1664409600000 | 4122.81 |
1664496000000 | 4149.3 |
1664755200000 | 4170.08 |
1664841600000 | 4288.31 |
1664928000000 | 4267.05 |
1665014400000 | 4238.42 |
1665100800000 | 4208.86 |
1665360000000 | 4185.92 |
1665446400000 | 4174.31 |
1665532800000 | 4174.92 |
1665619200000 | 4179.13 |
1665705600000 | 4192.1899 |
1665964800000 | 4253.12 |
1666051200000 | 4247.47 |
1666137600000 | 4244.2299 |
1666224000000 | 4254.6899 |
1666310400000 | 4242.62 |
1666569600000 | 4289.66 |
1666656000000 | 4340.8 |
1666742400000 | 4366.9799 |
1666828800000 | 4366.7 |
1666915200000 | 4390.7 |
1667174400000 | 4413.54 |
1667260800000 | 4439.59 |
1667347200000 | 4432.72 |
1667433600000 | 4401.04 |
1667520000000 | 4467.84 |
1667779200000 | 4468.29 |
1667865600000 | 4483.25 |
1667952000000 | 4472.1 |
1668038400000 | 4577.62 |
1668124800000 | 4552.81 |
1668384000000 | 4567.06 |
1668470400000 | 4594.71 |
1668556800000 | 4567.31 |
1668643200000 | 4560.84 |
1668729600000 | 4610.21 |
1668988800000 | 4611.92 |
1669075200000 | 4652.83 |
1669161600000 | 4674.61 |
1669248000000 | 4681.84 |
1669334400000 | 4685.1 |
1669593600000 | 4680.39 |
1669680000000 | 4675.65 |
1669766400000 | 4718.88 |
1669852800000 | 4752.91 |
1669939200000 | 4738.42 |
1670198400000 | 4721.58 |
1670284800000 | 4699.15 |
1670371200000 | 4674.57 |
1670457600000 | 4676.06 |
1670544000000 | 4702.29 |
1670803200000 | 4679.49 |
1670889600000 | 4734.64 |
1670976000000 | 4739.77 |
1671062400000 | 4598.1 |
1671148800000 | 4549.56 |
1671408000000 | 4563.46 |
1671494400000 | 4545.07 |
1671580800000 | 4617.7 |
1671667200000 | 4571.82 |
1671753600000 | 4565.2 |
1672099200000 | 4573.7299 |
1672185600000 | 4563.57 |
1672272000000 | 4593.72 |
1672358400000 | 4531.95 |
1672617600000 | 4576 |
1672704000000 | 4628.24 |
1672790400000 | 4682.51 |
1672876800000 | 4660.82 |
1672963200000 | 4726.05 |
1673222400000 | 4760.55 |
1673308800000 | 4729.17 |
1673395200000 | 4746.11 |
1673481600000 | 4760.32 |
1673568000000 | 4799.71 |
1673827200000 | 4815.16 |
1673913600000 | 4843.25 |
1674000000000 | 4844.14 |
1674086400000 | 4776.88 |
1674172800000 | 4779.42 |
1674432000000 | 4801.21 |
1674518400000 | 4774.45 |
1674604800000 | 4767.64 |
1674691200000 | 4760.08 |
1674777600000 | 4764.02 |
1675036800000 | 4762.96 |
1675123200000 | 4753.78 |
1675209600000 | 4728.39 |
1675296000000 | 4739.41 |
1675382400000 | 4787.36 |
1675641600000 | 4759.58 |
1675728000000 | 4781.65 |
1675814400000 | 4790.29 |
1675900800000 | 4822.07 |
1675987200000 | 4804.75 |
1676246400000 | 4859.32 |
1676332800000 | 4860.29 |
1676419200000 | 4878.21 |
1676505600000 | 4868.58 |
1676592000000 | 4863.41 |
1676851200000 | 4863.53 |
1676937600000 | 4862.05 |
1677024000000 | 4857.07 |
1677110400000 | 4851.66 |
1677196800000 | 4786.27 |
1677456000000 | 4833.36 |
1677542400000 | 4792.38 |
1677628800000 | 4761 |
1677715200000 | 4811.53 |
1677801600000 | 4841.71 |
1678060800000 | 4829.22 |
1678147200000 | 4804.14 |
1678233600000 | 4802.55 |
1678320000000 | 4811.91 |
1678406400000 | 4776.57 |
1678665600000 | 4694.2 |
1678752000000 | 4759 |
1678838400000 | 4662.08 |
1678924800000 | 4719.42 |
1679011200000 | 4688.83 |
1679270400000 | 4733.7 |
1679356800000 | 4765.22 |
1679443200000 | 4793.99 |
1679529600000 | 4801.67 |
1679616000000 | 4774.33 |
1679875200000 | 4823.72 |
1679961600000 | 4823.86 |
1680048000000 | 4876.43 |
1680134400000 | 4904.33 |
1680220800000 | 4940.9 |
1680480000000 | 4956.13 |
1680566400000 | 4949.9399 |
1680652800000 | 4976 |
1680739200000 | 4989.97 |
1681171200000 | 5014.21 |
1681257600000 | 5019.75 |
1681344000000 | 5047.11 |
1681430400000 | 5069.54 |
1681689600000 | 5073.91 |
1681776000000 | 5085.85 |
1681862400000 | 5074.31 |
1681948800000 | 5084.45 |
1682035200000 | 5124.16 |
1682294400000 | 5124.4 |
1682380800000 | 5136.01 |
1682467200000 | 5073.67 |
1682553600000 | 5076.6899 |
1682640000000 | 5105.75 |
1682899200000 | 5108.49 |
1682985600000 | 5047.03 |
1683072000000 | 5071.12 |
1683158400000 | 5059.81 |
1683244800000 | 5100.02 |
1683504000000 | 5125.07 |
1683590400000 | 5114.14 |
1683676800000 | 5086.9399 |
1683763200000 | 5096.26 |
1683849600000 | 5122.84 |
1684108800000 | 5125.82 |
1684195200000 | 5115.54 |
1684281600000 | 5111.63 |
1684368000000 | 5139.53 |
1684454400000 | 5166.26 |
1684713600000 | 5166.63 |
1684800000000 | 5121.9399 |
1684886400000 | 5050 |
1684972800000 | 5036.56 |
1685059200000 | 5108.99 |
1685318400000 | 5102.81 |
1685404800000 | 5042.16 |
1685491200000 | 4987.08 |
1685577600000 | 5016.72 |
1685664000000 | 5071.61 |
1685923200000 | 5049.61 |
1686009600000 | 5063.85 |
1686096000000 | 5038.78 |
1686182400000 | 5037.76 |
1686268800000 | 5036.46 |
1686528000000 | 5040.55 |
1686614400000 | 5063.54 |
1686700800000 | 5073.11 |
1686787200000 | 5085.61 |
1686873600000 | 5119.58 |
1687132800000 | 5073.1899 |
1687219200000 | 5050.46 |
1687305600000 | 5031.37 |
1687392000000 | 5017.15 |
1687478400000 | 5008.78 |
1687737600000 | 4997.77 |
1687824000000 | 4993.01 |
1687910400000 | 5018.95 |
1687996800000 | 5020.39 |
1688083200000 | 5071.72 |
1688342400000 | 5044.66 |
1688428800000 | 5047.53 |
1688515200000 | 5021.61 |
1688601600000 | 4900.85 |
1688688000000 | 4883.46 |
1688947200000 | 4896.96 |
1689033600000 | 4916.58 |
1689120000000 | 4980.31 |
1689206400000 | 5014.71 |
1689292800000 | 5024.6 |
1689552000000 | 4968.67 |
1689638400000 | 4991.9799 |
1689724800000 | 4995.9399 |
1689811200000 | 5025.29 |
1689897600000 | 5054.26 |
1690156800000 | 5048.84 |
1690243200000 | 5067.2 |
1690329600000 | 5013.1899 |
1690416000000 | 5098.72 |
1690502400000 | 5096.9799 |
1690761600000 | 5121.15 |
1690848000000 | 5071.33 |
1690934400000 | 5009.82 |
1691020800000 | 4967.11 |
1691107200000 | 4971.87 |
1691366400000 | 4981.85 |
1691452800000 | 5013.51 |
1691539200000 | 5037.2299 |
1691625600000 | 5077.46 |
1691712000000 | 5022.9399 |
1691971200000 | 5031.33 |
1692057600000 | 4980.72 |
1692144000000 | 4985.55 |
1692230400000 | 4937.13 |
1692316800000 | 4914.31 |
1692576000000 | 4926.62 |
1692662400000 | 4964.64 |
1692748800000 | 4993.29 |
1692835200000 | 4963.97 |
1692921600000 | 4962.43 |
1693180800000 | 5004.05 |
1693267200000 | 5043.08 |
1693353600000 | 5030.6 |
1693440000000 | 5011.76 |
1693526400000 | 5017.79 |
1693785600000 | 5018.43 |
1693872000000 | 5013.02 |
1693958400000 | 4984.02 |
1694044800000 | 4999.72 |
1694131200000 | 5015.5 |
1694390400000 | 5019.31 |
1694476800000 | 5012.01 |
1694563200000 | 4980.7299 |
1694649600000 | 5059.89 |
1694736000000 | 5072.39 |
1694995200000 | 5025.34 |
1695081600000 | 5011.25 |
1695168000000 | 5051.99 |
1695254400000 | 4980.67 |
1695340800000 | 4974.13 |
1695600000000 | 4948.57 |
1695686400000 | 4913.54 |
1695772800000 | 4915.89 |
1695859200000 | 4933.12 |
1695945600000 | 4940.91 |
1696204800000 | 4899.93 |
1696291200000 | 4854.67 |
1696377600000 | 4855.02 |
1696464000000 | 4863.89 |
1696550400000 | 4893.01 |
1696809600000 | 4893.75 |
1696896000000 | 4977.71 |
1696982400000 | 4990.77 |
1697068800000 | 5009.91 |
1697155200000 | 4976.1899 |
1697414400000 | 4975.97 |
1697500800000 | 4989.64 |
1697587200000 | 4940.04 |
1697673600000 | 4883.04 |
1697760000000 | 4829.4799 |
1698019200000 | 4821.96 |
1698105600000 | 4859.18 |
1698192000000 | 4879.16 |
1698278400000 | 4842.87 |
1698364800000 | 4775.4 |
1698624000000 | 4803.67 |
1698710400000 | 4816.39 |
1698796800000 | 4852.47 |
1698883200000 | 4930.71 |
1698969600000 | 4893.7 |
1699228800000 | 4899.43 |
1699315200000 | 4894.54 |
1699401600000 | 4910.3 |
1699488000000 | 4946.46 |
1699574400000 | 4891.66 |
1699833600000 | 4925.46 |
1699920000000 | 4955.85 |
1700006400000 | 4962.63 |
1700092800000 | 4938.95 |
1700179200000 | 4986.16 |
1700438400000 | 4985.97 |
1700524800000 | 4993.25 |
1700611200000 | 5005 |
1700697600000 | 5021.9399 |
1700784000000 | 5037.79 |
1701043200000 | 5013.3 |
1701129600000 | 4983.71 |
1701216000000 | 4992.89 |
1701302400000 | 5029.3 |
1701388800000 | 5076.8 |
1701648000000 | 5076.05 |
1701734400000 | 5092.96 |
1701820800000 | 5094.13 |
1701907200000 | 5076.21 |
1701993600000 | 5120.56 |
1702252800000 | 5138.5 |
1702339200000 | 5131.54 |
1702425600000 | 5138.38 |
1702512000000 | 5136.18 |
1702598400000 | 5136.82 |
1702857600000 | 5130.95 |
1702944000000 | 5138.97 |
1703030400000 | 5147.9799 |
1703116800000 | 5144.34 |
1703203200000 | 5140.1 |
1703635200000 | 5142.08 |
1703721600000 | 5146.4799 |
1703808000000 | 5162.26 |
1704153600000 | 5159 |
1704240000000 | 5147.61 |
1704326400000 | 5184.66 |
1704412800000 | 5166.86 |
1704672000000 | 5172.08 |
1704758400000 | 5171.88 |
1704844800000 | 5172.1899 |
1704931200000 | 5138.04 |
1705017600000 | 5182.57 |
1705276800000 | 5155.99 |
1705363200000 | 5154.1899 |
1705449600000 | 5100.39 |
1705536000000 | 5133.9 |
1705622400000 | 5123.85 |
1705881600000 | 5147.86 |
1705968000000 | 5131.39 |
1706054400000 | 5213.47 |
1706140800000 | 5234.1899 |
1706227200000 | 5313.5 |
1706486400000 | 5344.51 |
1706572800000 | 5345.49 |
1706659200000 | 5338.1899 |
1706745600000 | 5346.28 |
1706832000000 | 5344.63 |
1707091200000 | 5363.29 |
1707177600000 | 5401.64 |
1707264000000 | 5396.53 |
1707350400000 | 5382.14 |
1707436800000 | 5382.62 |
1707696000000 | 5394.9399 |
1707782400000 | 5352.12 |
1707868800000 | 5375.75 |
1707955200000 | 5406.09 |
1708041600000 | 5440.61 |
1708300800000 | 5456.3 |
1708387200000 | 5438.07 |
1708473600000 | 5426.9399 |
1708560000000 | 5477.4399 |
1708646400000 | 5506.55 |
1708905600000 | 5483.17 |
1708992000000 | 5490.45 |
1709078400000 | 5461.29 |
1709164800000 | 5448.68 |
1709251200000 | 5487.77 |
1709510400000 | 5505.18 |
1709596800000 | 5482.54 |
1709683200000 | 5498.46 |
1709769600000 | 5586.6899 |
1709856000000 | 5570.83 |
1710115200000 | 5548.35 |
1710201600000 | 5592.99 |
1710288000000 | 5605.54 |
1710374400000 | 5612.86 |
1710460800000 | 5567.85 |
1710720000000 | 5566.93 |
1710806400000 | 5563.24 |
1710892800000 | 5560.08 |
1710979200000 | 5599.09 |
1711065600000 | 5591.68 |
1711324800000 | 5602.38 |
1711411200000 | 5601.2299 |
1711497600000 | 5612 |
1711584000000 | 5624.13 |
1712016000000 | 5583.92 |
1712102400000 | 5594.97 |
1712188800000 | 5591.5 |
1712275200000 | 5544 |
1712534400000 | 5569.63 |
1712620800000 | 5538.68 |
1712707200000 | 5560.54 |
1712793600000 | 5561.93 |
1712880000000 | 5588.8 |
1713139200000 | 5592.87 |
1713225600000 | 5522.87 |
1713312000000 | 5515.68 |
1713398400000 | 5517.53 |
1713484800000 | 5520.9799 |
1713744000000 | 5559.91 |
1713830400000 | 5620.96 |
1713916800000 | 5608.75 |
1714003200000 | 5587.65 |
1714089600000 | 5659.36 |
1714348800000 | 5643.58 |
1714435200000 | 5622.45 |
1714521600000 | 5616.65 |
1714608000000 | 5582.91 |
1714694400000 | 5600.02 |
1714953600000 | 5623.97 |
1715040000000 | 5685.9399 |
1715126400000 | 5713.41 |
1715212800000 | 5743.2 |
1715299200000 | 5786.47 |
1715558400000 | 5796.75 |
1715644800000 | 5784.17 |
1715731200000 | 5804.14 |
1715817600000 | 5789.05 |
1715904000000 | 5784.34 |
1716163200000 | 5799.43 |
1716249600000 | 5800.99 |
1716336000000 | 5767.22 |
1716422400000 | 5781.91 |
1716508800000 | 5757.78 |
1716768000000 | 5772.52 |
1716854400000 | 5733.2299 |
1716940800000 | 5683.34 |
1717027200000 | 5710.37 |
1717113600000 | 5741.62 |
1717372800000 | 5752.9399 |
1717459200000 | 5741.61 |
1717545600000 | 5818.3 |
1717632000000 | 5875.5 |
1717718400000 | 5871.74 |
1717977600000 | 5861.16 |
1718064000000 | 5816.4 |
1718150400000 | 5873.37 |
1718236800000 | 5813.88 |
1718323200000 | 5778.84 |
1718582400000 | 5783.2 |
1718668800000 | 5815.6899 |
1718755200000 | 5805.01 |
1718841600000 | 5856.28 |
1718928000000 | 5823.92 |
1719187200000 | 5853.29 |
1719273600000 | 5869.18 |
1719360000000 | 5830.83 |
1719446400000 | 5803.07 |
1719532800000 | 5794.2 |
1719792000000 | 5802.53 |
1719878400000 | 5787.22 |
1719964800000 | 5808.45 |
1720051200000 | 5835.57 |
1720137600000 | 5827.4 |
1720396800000 | 5825.14 |
1720483200000 | 5760.84 |
1720569600000 | 5816.61 |
1720656000000 | 5834.08 |
1720742400000 | 5900.91 |
1721001600000 | 5829.88 |
1721088000000 | 5801.26 |
1721174400000 | 5746.78 |
1721260800000 | 5700.31 |
1721347200000 | 5671.34 |
1721606400000 | 5730.91 |
1721692800000 | 5744.37 |
1721779200000 | 5697.53 |
1721865600000 | 5659.27 |
1721952000000 | 5710 |
1722211200000 | 5687.58 |
1722297600000 | 5695.14 |
1722384000000 | 5766.6899 |
1722470400000 | 5719.05 |
1722556800000 | 5578.28 |
1722816000000 | 5469.46 |
1722902400000 | 5504.9399 |
1722988800000 | 5562.03 |
1723075200000 | 5588.4799 |
1723161600000 | 5624.81 |
1723420800000 | 5613.33 |
1723507200000 | 5650.18 |
1723593600000 | 5665.17 |
1723680000000 | 5746.74 |
1723766400000 | 5750.53 |
1724025600000 | 5776.7299 |
1724112000000 | 5754.7299 |
1724198400000 | 5772.86 |
1724284800000 | 5787.78 |
1724371200000 | 5796.92 |
1724630400000 | 5792 |
1724716800000 | 5794.51 |
1724803200000 | 5812.46 |
1724889600000 | 5872.35 |
1724976000000 | 5866.34 |
STOXX Europe 50 ex Financials | STOXX Europe 50 | |
---|---|---|
2017 | 8.7098811 | 9.8661937 |
2018 | -6.5430129 | -9.7451056 |
2019 | 30.36105 | 28.70581 |
2020 | -1.6935464 | -5.7209564 |
2021 | 27.1688705 | 26.9804698 |
2022 | -1.9832513 | -1.2559458 |
2023 | 14.1401484 | 16.0567444 |
2024 | 21.1575087 | 22.801815 |
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 |
---|---|---|---|---|
Price EUR | CH0138312126 | SX5NFP | SX5NFP INDEX | .SX5NFP |
Gross Return EUR | CH0138312142 | SX5GNFR | SX5GNFR INDEX | .SX5GNFR |
Net Return EUR | CH0138312134 | SX5NFR | SX5NFR INDEX | .SX5NFR |
Net Return USD | CH0138312167 | SX5NFV | SX5NFV INDEX | .SX5NFV |
Price USD | CH0138312159 | SX5NFL | SX5NFL INDEX | .SX5NFL |
Gross Return USD | CH0138580938 | SX5GNFV | SX5GNFV INDEX | .SX5GNFV |
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 Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 8.512% |
ASML HLDG | Technology | Netherlands | 7.382% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 5.325% |
ASTRAZENECA | Health Care | UK | 4.943% |
SHELL | Energy | UK | 4.669% |
ROCHE HLDG P | Health Care | Switzerland | 4.579% |
NOVARTIS | Health Care | Switzerland | 4.569% |
SAP | Technology | Germany | 4.331% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.633% |
TOTALENERGIES | Energy | France | 3.239% |
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.