Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 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 | |
EURO STOXX 50 ex Financials | 3,267.4 | 2,411.5 | 61.8 | 44.7 | 225.4 | 18.9 | 9.3 | 0.8 | 5.3 |
EURO STOXX 50 | 3,853.9 | 2,975.5 | 59.5 | 45.3 | 225.4 | 18.9 | 7.6 | 0.6 | 5.7 |
Supersector weighting (top 10)
Technology | 18.0 |
---|---|
Consumer Products and Services | 16.6 |
Industrial Goods and Services | 15.8 |
Health Care | 8.8 |
Energy | 7.9 |
Automobiles and Parts | 7.4 |
Chemicals | 5.1 |
Food, Beverage and Tobacco | 4.7 |
Utilities | 4.4 |
Construction and Materials | 3.8 |
Country weighting
France | 48.0 |
---|---|
Germany | 24.5 |
Netherlands | 13.1 |
Italy | 6.4 |
Spain | 4.2 |
Belgium | 2.0 |
Ireland | 1.1 |
Finland | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 ex Financials | -3.6 | 11.5 | 26.8 | 35.0 | 44.6 | N/A | N/A | 27.1 | 10.6 | 7.7 |
EURO STOXX 50 | -2.8 | 13.4 | 30.0 | 42.9 | 43.2 | N/A | N/A | 30.4 | 12.8 | 7.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 ex Financials | N/A | N/A | 16.0 | 18.9 | 20.7 | N/A | N/A | 1.8 | 0.6 | 0.4 |
EURO STOXX 50 | N/A | N/A | 15.9 | 18.9 | 21.1 | N/A | N/A | 1.9 | 0.7 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 2.6 | 2.4 | 2.3 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.9 | -0.9 | -1.0 | -0.8 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 29, 2023
BLUE CHIP INDICES
EURO STOXX 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 | ||
EURO STOXX 50 ex Financials | 14.9 | 13.2 | 14.2 | 14.2 | 2.2 | 3.5 | 1.1 | 16.9 |
EURO STOXX 50 | 12.7 | 11.5 | 12.2 | 12.2 | 1.8 | 4.2 | 1.1 | 16.9 |
Performance and annual returns
EURO STOXX 50 ex Financials | |
---|---|
1095638400000 | 1180.15 |
1095724800000 | 1186.67 |
1095811200000 | 1173.71 |
1095897600000 | 1164.03 |
1095984000000 | 1167.59 |
1096243200000 | 1162.85 |
1096329600000 | 1166.9 |
1096416000000 | 1170.96 |
1096502400000 | 1161.68 |
1096588800000 | 1192.03 |
1096848000000 | 1199.92 |
1096934400000 | 1202.35 |
1097020800000 | 1201.88 |
1097107200000 | 1203.28 |
1097193600000 | 1194.8 |
1097452800000 | 1193.34 |
1097539200000 | 1181.47 |
1097625600000 | 1181.22 |
1097712000000 | 1175.65 |
1097798400000 | 1177.97 |
1098057600000 | 1175.52 |
1098144000000 | 1190.03 |
1098230400000 | 1178.24 |
1098316800000 | 1186.64 |
1098403200000 | 1186.57 |
1098662400000 | 1162.77 |
1098748800000 | 1163.41 |
1098835200000 | 1184.1 |
1098921600000 | 1196.23 |
1099008000000 | 1192.35 |
1099267200000 | 1202.69 |
1099353600000 | 1211.52 |
1099440000000 | 1212.43 |
1099526400000 | 1213.54 |
1099612800000 | 1218.98 |
1099872000000 | 1218.51 |
1099958400000 | 1215.47 |
1100044800000 | 1218.52 |
1100131200000 | 1232.04 |
1100217600000 | 1232.87 |
1100476800000 | 1228.01 |
1100563200000 | 1220.56 |
1100649600000 | 1238.69 |
1100736000000 | 1238.54 |
1100822400000 | 1228.88 |
1101081600000 | 1222.26 |
1101168000000 | 1221.4 |
1101254400000 | 1221.71 |
1101340800000 | 1233.68 |
1101427200000 | 1231.6 |
1101686400000 | 1229.64 |
1101772800000 | 1222.34 |
1101859200000 | 1238.34 |
1101945600000 | 1241.35 |
1102032000000 | 1234.43 |
1102291200000 | 1231.1 |
1102377600000 | 1236.67 |
1102464000000 | 1233.66 |
1102550400000 | 1223.72 |
1102636800000 | 1230.97 |
1102896000000 | 1240.39 |
1102982400000 | 1242.19 |
1103068800000 | 1237.91 |
1103155200000 | 1239.52 |
1103241600000 | 1221.54 |
1103500800000 | 1228.96 |
1103587200000 | 1232.41 |
1103673600000 | 1242.44 |
1103760000000 | 1247.24 |
1103846400000 | 1247.97 |
1104105600000 | 1244.62 |
1104192000000 | 1249.64 |
1104278400000 | 1248.63 |
1104364800000 | 1248.55 |
1104451200000 | 1248.18 |
1104710400000 | 1256.16 |
1104796800000 | 1255.36 |
1104883200000 | 1245.37 |
1104969600000 | 1250.09 |
1105056000000 | 1255.46 |
1105315200000 | 1253.43 |
1105401600000 | 1242.57 |
1105488000000 | 1233.02 |
1105574400000 | 1239.33 |
1105660800000 | 1244.41 |
1105920000000 | 1249.52 |
1106006400000 | 1249.33 |
1106092800000 | 1248.9 |
1106179200000 | 1239.82 |
1106265600000 | 1242.69 |
1106524800000 | 1242.71 |
1106611200000 | 1250.98 |
1106697600000 | 1252.15 |
1106784000000 | 1259.86 |
1106870400000 | 1254.62 |
1107129600000 | 1266.75 |
1107216000000 | 1278.98 |
1107302400000 | 1285.03 |
1107388800000 | 1278.47 |
1107475200000 | 1293.74 |
1107734400000 | 1299.95 |
1107820800000 | 1301.15 |
1107907200000 | 1295.86 |
1107993600000 | 1293.76 |
1108080000000 | 1306.6 |
1108339200000 | 1304.4 |
1108425600000 | 1309.93 |
1108512000000 | 1304.3 |
1108598400000 | 1303.61 |
1108684800000 | 1306.7 |
1108944000000 | 1304.3 |
1109030400000 | 1294.56 |
1109116800000 | 1287.08 |
1109203200000 | 1283.54 |
1109289600000 | 1300.89 |
1109548800000 | 1298.97 |
1109635200000 | 1306.98 |
1109721600000 | 1309.67 |
1109808000000 | 1308.02 |
1109894400000 | 1320.3 |
1110153600000 | 1323.46 |
1110240000000 | 1314.26 |
1110326400000 | 1308.39 |
1110412800000 | 1293.2 |
1110499200000 | 1294.78 |
1110758400000 | 1294.69 |
1110844800000 | 1303.82 |
1110931200000 | 1284.52 |
1111017600000 | 1288.91 |
1111104000000 | 1295.08 |
1111363200000 | 1289.46 |
1111449600000 | 1294.6 |
1111536000000 | 1287.98 |
1111622400000 | 1298.53 |
1112054400000 | 1302.67 |
1112140800000 | 1300.03 |
1112227200000 | 1300.31 |
1112313600000 | 1303.47 |
1112572800000 | 1297.02 |
1112659200000 | 1306.96 |
1112745600000 | 1311.43 |
1112832000000 | 1319.72 |
1112918400000 | 1319.26 |
1113177600000 | 1314.68 |
1113264000000 | 1309.32 |
1113350400000 | 1314.97 |
1113436800000 | 1313.27 |
1113523200000 | 1288.48 |
1113782400000 | 1262.03 |
1113868800000 | 1266.87 |
1113955200000 | 1263.16 |
1114041600000 | 1267.62 |
1114128000000 | 1278.74 |
1114387200000 | 1284.54 |
1114473600000 | 1282.93 |
1114560000000 | 1266.61 |
1114646400000 | 1264.53 |
1114732800000 | 1267.59 |
1114992000000 | 1275.8 |
1115078400000 | 1280.43 |
1115164800000 | 1289.32 |
1115251200000 | 1299.77 |
1115337600000 | 1308.16 |
1115596800000 | 1303.5 |
1115683200000 | 1297.08 |
1115769600000 | 1291.53 |
1115856000000 | 1299.33 |
1115942400000 | 1300.32 |
1116201600000 | 1298.3 |
1116288000000 | 1298.92 |
1116374400000 | 1320.95 |
1116460800000 | 1327.65 |
1116547200000 | 1330.48 |
1116806400000 | 1340.98 |
1116892800000 | 1341.14 |
1116979200000 | 1338.46 |
1117065600000 | 1350.45 |
1117152000000 | 1349.39 |
1117411200000 | 1356.67 |
1117497600000 | 1346.64 |
1117584000000 | 1368.75 |
1117670400000 | 1371.01 |
1117756800000 | 1365.85 |
1118016000000 | 1359.72 |
1118102400000 | 1376.73 |
1118188800000 | 1372.86 |
1118275200000 | 1368.9 |
1118361600000 | 1379.17 |
1118620800000 | 1388.85 |
1118707200000 | 1392.18 |
1118793600000 | 1380.78 |
1118880000000 | 1384.86 |
1118966400000 | 1392.61 |
1119225600000 | 1391.5 |
1119312000000 | 1397.98 |
1119398400000 | 1397.91 |
1119484800000 | 1403.87 |
1119571200000 | 1392.85 |
1119830400000 | 1381.4 |
1119916800000 | 1396.54 |
1120003200000 | 1401.71 |
1120089600000 | 1402.16 |
1120176000000 | 1415.16 |
1120435200000 | 1419.9 |
1120521600000 | 1416.06 |
1120608000000 | 1423.89 |
1120694400000 | 1401.51 |
1120780800000 | 1427.1 |
1121040000000 | 1433.07 |
1121126400000 | 1428.35 |
1121212800000 | 1438.28 |
1121299200000 | 1443.66 |
1121385600000 | 1442.93 |
1121644800000 | 1440.29 |
1121731200000 | 1453.73 |
1121817600000 | 1447.44 |
1121904000000 | 1438.34 |
1121990400000 | 1436.03 |
1122249600000 | 1440.79 |
1122336000000 | 1441.85 |
1122422400000 | 1445.17 |
1122508800000 | 1455.67 |
1122595200000 | 1454.12 |
1122854400000 | 1452.06 |
1122940800000 | 1467.29 |
1123027200000 | 1465.5 |
1123113600000 | 1450.54 |
1123200000000 | 1435.99 |
1123459200000 | 1443.29 |
1123545600000 | 1461.51 |
1123632000000 | 1476.48 |
1123718400000 | 1467.58 |
1123804800000 | 1461.25 |
1124064000000 | 1457.47 |
1124150400000 | 1446.38 |
1124236800000 | 1444.05 |
1124323200000 | 1438.56 |
1124409600000 | 1459.71 |
1124668800000 | 1461.24 |
1124755200000 | 1447.51 |
1124841600000 | 1446.5 |
1124928000000 | 1431.91 |
1125014400000 | 1416.22 |
1125273600000 | 1425.02 |
1125360000000 | 1422.43 |
1125446400000 | 1435.75 |
1125532800000 | 1445.67 |
1125619200000 | 1441.83 |
1125878400000 | 1453.61 |
1125964800000 | 1467.06 |
1126051200000 | 1466.44 |
1126137600000 | 1462.43 |
1126224000000 | 1469.36 |
1126483200000 | 1469.07 |
1126569600000 | 1457.9 |
1126656000000 | 1463.96 |
1126742400000 | 1464.34 |
1126828800000 | 1478.03 |
1127088000000 | 1474.5 |
1127174400000 | 1480.64 |
1127260800000 | 1460.02 |
1127347200000 | 1455 |
1127433600000 | 1462.37 |
1127692800000 | 1489.15 |
1127779200000 | 1480.87 |
1127865600000 | 1496.77 |
1127952000000 | 1488.37 |
1128038400000 | 1494.42 |
1128297600000 | 1503.93 |
1128384000000 | 1509.02 |
1128470400000 | 1489.05 |
1128556800000 | 1473.24 |
1128643200000 | 1467.74 |
1128902400000 | 1469.06 |
1128988800000 | 1471.56 |
1129075200000 | 1457.16 |
1129161600000 | 1444.95 |
1129248000000 | 1447.44 |
1129507200000 | 1451.9 |
1129593600000 | 1442.38 |
1129680000000 | 1418.85 |
1129766400000 | 1417.67 |
1129852800000 | 1411.66 |
1130112000000 | 1428.95 |
1130198400000 | 1420.29 |
1130284800000 | 1423.63 |
1130371200000 | 1392.08 |
1130457600000 | 1395.96 |
1130716800000 | 1426.52 |
1130803200000 | 1420.03 |
1130889600000 | 1422.11 |
1130976000000 | 1436.92 |
1131062400000 | 1435.43 |
1131321600000 | 1439.12 |
1131408000000 | 1437.98 |
1131494400000 | 1435.01 |
1131580800000 | 1428.72 |
1131667200000 | 1446.23 |
1131926400000 | 1452.46 |
1132012800000 | 1452.96 |
1132099200000 | 1441.9 |
1132185600000 | 1447.55 |
1132272000000 | 1455.56 |
1132531200000 | 1465.7 |
1132617600000 | 1466 |
1132704000000 | 1474.47 |
1132790400000 | 1472.46 |
1132876800000 | 1476.63 |
1133136000000 | 1466.79 |
1133222400000 | 1471.61 |
1133308800000 | 1465.16 |
1133395200000 | 1486.64 |
1133481600000 | 1493.68 |
1133740800000 | 1486.15 |
1133827200000 | 1492.67 |
1133913600000 | 1489.85 |
1134000000000 | 1494.7 |
1134086400000 | 1490.23 |
1134345600000 | 1494.13 |
1134432000000 | 1504.88 |
1134518400000 | 1501.07 |
1134604800000 | 1502.75 |
1134691200000 | 1515.47 |
1134950400000 | 1511.48 |
1135036800000 | 1513.66 |
1135123200000 | 1525.2 |
1135209600000 | 1523.51 |
1135296000000 | 1528.53 |
1135641600000 | 1533.15 |
1135728000000 | 1529.89 |
1135814400000 | 1535.59 |
1135900800000 | 1519.49 |
1136160000000 | 1531.9 |
1136246400000 | 1537.24 |
1136332800000 | 1551.79 |
1136419200000 | 1552.91 |
1136505600000 | 1560.25 |
1136764800000 | 1564.58 |
1136851200000 | 1555.18 |
1136937600000 | 1561.11 |
1137024000000 | 1558.34 |
1137110400000 | 1543.25 |
1137369600000 | 1552.13 |
1137456000000 | 1537.71 |
1137542400000 | 1526.54 |
1137628800000 | 1533.97 |
1137715200000 | 1517.48 |
1137974400000 | 1514.94 |
1138060800000 | 1509.55 |
1138147200000 | 1523.6 |
1138233600000 | 1543.74 |
1138320000000 | 1561.59 |
1138579200000 | 1557.8 |
1138665600000 | 1562.75 |
1138752000000 | 1577.64 |
1138838400000 | 1557.3 |
1138924800000 | 1559.67 |
1139184000000 | 1558.96 |
1139270400000 | 1555.08 |
1139356800000 | 1550.97 |
1139443200000 | 1572.31 |
1139529600000 | 1557.6 |
1139788800000 | 1568.24 |
1139875200000 | 1570.78 |
1139961600000 | 1571.6 |
1140048000000 | 1576.9 |
1140134400000 | 1579.01 |
1140393600000 | 1576.76 |
1140480000000 | 1583.74 |
1140566400000 | 1595.74 |
1140652800000 | 1590.79 |
1140739200000 | 1598.14 |
1140998400000 | 1600.84 |
1141084800000 | 1572.49 |
1141171200000 | 1585.19 |
1141257600000 | 1571.7 |
1141344000000 | 1563.17 |
1141603200000 | 1572.21 |
1141689600000 | 1574.61 |
1141776000000 | 1570.69 |
1141862400000 | 1585.19 |
1141948800000 | 1598.76 |
1142208000000 | 1605.7 |
1142294400000 | 1610.15 |
1142380800000 | 1610.68 |
1142467200000 | 1610.17 |
1142553600000 | 1603.95 |
1142812800000 | 1606.02 |
1142899200000 | 1607.52 |
1142985600000 | 1620.57 |
1143072000000 | 1617.89 |
1143158400000 | 1625.82 |
1143417600000 | 1606.98 |
1143504000000 | 1600.68 |
1143590400000 | 1605.87 |
1143676800000 | 1626.12 |
1143763200000 | 1619.81 |
1144022400000 | 1630.22 |
1144108800000 | 1616.81 |
1144195200000 | 1620.99 |
1144281600000 | 1620.96 |
1144368000000 | 1610.59 |
1144627200000 | 1621.95 |
1144713600000 | 1605.27 |
1144800000000 | 1597.44 |
1144886400000 | 1601.6 |
1145318400000 | 1599.31 |
1145404800000 | 1620.9 |
1145491200000 | 1638.92 |
1145577600000 | 1651.33 |
1145836800000 | 1646.54 |
1145923200000 | 1646.26 |
1146009600000 | 1652.66 |
1146096000000 | 1636.71 |
1146182400000 | 1624.55 |
1146441600000 | 1624.55 |
1146528000000 | 1637.69 |
1146614400000 | 1621.29 |
1146700800000 | 1636.13 |
1146787200000 | 1647.48 |
1147046400000 | 1642.46 |
1147132800000 | 1648.75 |
1147219200000 | 1638.99 |
1147305600000 | 1623.86 |
1147392000000 | 1590.34 |
1147651200000 | 1577.56 |
1147737600000 | 1586.83 |
1147824000000 | 1538.68 |
1147910400000 | 1543.08 |
1147996800000 | 1542.31 |
1148256000000 | 1513.12 |
1148342400000 | 1550.74 |
1148428800000 | 1531.91 |
1148515200000 | 1558.26 |
1148601600000 | 1588.9 |
1148860800000 | 1581.51 |
1148947200000 | 1546.24 |
1149033600000 | 1564.08 |
1149120000000 | 1569.74 |
1149206400000 | 1566.22 |
1149465600000 | 1552.4 |
1149552000000 | 1524.25 |
1149638400000 | 1541.25 |
1149724800000 | 1501.43 |
1149811200000 | 1525.04 |
1150070400000 | 1511.11 |
1150156800000 | 1483.13 |
1150243200000 | 1483.7 |
1150329600000 | 1513.03 |
1150416000000 | 1500.88 |
1150675200000 | 1513.6 |
1150761600000 | 1522.96 |
1150848000000 | 1529.46 |
1150934400000 | 1535.88 |
1151020800000 | 1542.12 |
1151280000000 | 1533.8 |
1151366400000 | 1522.79 |
1151452800000 | 1519.75 |
1151539200000 | 1551.72 |
1151625600000 | 1581.13 |
1151884800000 | 1587.36 |
1151971200000 | 1587.61 |
1152057600000 | 1565.49 |
1152144000000 | 1583.91 |
1152230400000 | 1577.93 |
1152489600000 | 1585.5 |
1152576000000 | 1563.07 |
1152662400000 | 1570.49 |
1152748800000 | 1543.64 |
1152835200000 | 1523.61 |
1153094400000 | 1520.28 |
1153180800000 | 1518.03 |
1153267200000 | 1554.55 |
1153353600000 | 1556.27 |
1153440000000 | 1540.69 |
1153699200000 | 1571.93 |
1153785600000 | 1574.25 |
1153872000000 | 1577.54 |
1153958400000 | 1591.39 |
1154044800000 | 1601.19 |
1154304000000 | 1593.99 |
1154390400000 | 1573.9 |
1154476800000 | 1593.34 |
1154563200000 | 1578.79 |
1154649600000 | 1593.45 |
1154908800000 | 1568.46 |
1154995200000 | 1569.98 |
1155081600000 | 1587.05 |
1155168000000 | 1569.63 |
1155254400000 | 1566.81 |
1155513600000 | 1585.02 |
1155600000000 | 1605.81 |
1155686400000 | 1615.58 |
1155772800000 | 1616.68 |
1155859200000 | 1613.59 |
1156118400000 | 1609.64 |
1156204800000 | 1620.25 |
1156291200000 | 1607.92 |
1156377600000 | 1615.29 |
1156464000000 | 1612.51 |
1156723200000 | 1624.17 |
1156809600000 | 1620.98 |
1156896000000 | 1624.29 |
1156982400000 | 1619.4 |
1157068800000 | 1622.13 |
1157328000000 | 1626.76 |
1157414400000 | 1618.02 |
1157500800000 | 1599.15 |
1157587200000 | 1587.88 |
1157673600000 | 1592.44 |
1157932800000 | 1588.57 |
1158019200000 | 1608.77 |
1158105600000 | 1614.16 |
1158192000000 | 1605.31 |
1158278400000 | 1606.55 |
1158537600000 | 1605.68 |
1158624000000 | 1597.32 |
1158710400000 | 1618.79 |
1158796800000 | 1624.85 |
1158883200000 | 1606.56 |
1159142400000 | 1609.22 |
1159228800000 | 1632.44 |
1159315200000 | 1645.55 |
1159401600000 | 1648.54 |
1159488000000 | 1650.01 |
1159747200000 | 1647.2 |
1159833600000 | 1640.47 |
1159920000000 | 1649.32 |
1160006400000 | 1656.34 |
1160092800000 | 1654.83 |
1160352000000 | 1653.88 |
1160438400000 | 1657.69 |
1160524800000 | 1665.33 |
1160611200000 | 1673.99 |
1160697600000 | 1673.67 |
1160956800000 | 1679.31 |
1161043200000 | 1666.63 |
1161129600000 | 1680.69 |
1161216000000 | 1678.1 |
1161302400000 | 1685.42 |
1161561600000 | 1694.58 |
1161648000000 | 1694.46 |
1161734400000 | 1701.82 |
1161820800000 | 1708.39 |
1161907200000 | 1704.63 |
1162166400000 | 1699.88 |
1162252800000 | 1697.13 |
1162339200000 | 1701.42 |
1162425600000 | 1689 |
1162512000000 | 1698.09 |
1162771200000 | 1718.98 |
1162857600000 | 1727.27 |
1162944000000 | 1726.08 |
1163030400000 | 1734.15 |
1163116800000 | 1733.68 |
1163376000000 | 1742.72 |
1163462400000 | 1745.18 |
1163548800000 | 1759.2 |
1163635200000 | 1763.83 |
1163721600000 | 1750.62 |
1163980800000 | 1758.66 |
1164067200000 | 1756.18 |
1164153600000 | 1754.4 |
1164240000000 | 1751.92 |
1164326400000 | 1741.31 |
1164585600000 | 1716.57 |
1164672000000 | 1711.37 |
1164758400000 | 1735.01 |
1164844800000 | 1716.96 |
1164931200000 | 1692.25 |
1165190400000 | 1704.54 |
1165276800000 | 1726.39 |
1165363200000 | 1723.69 |
1165449600000 | 1732.36 |
1165536000000 | 1735.82 |
1165795200000 | 1748.67 |
1165881600000 | 1751.71 |
1165968000000 | 1764.06 |
1166054400000 | 1773.98 |
1166140800000 | 1784.49 |
1166400000000 | 1776.66 |
1166486400000 | 1763.65 |
1166572800000 | 1769.15 |
1166659200000 | 1765.95 |
1166745600000 | 1748.2 |
1167177600000 | 1777.41 |
1167264000000 | 1774.37 |
1167350400000 | 1771.79 |
1167696000000 | 1794.4 |
1167782400000 | 1793.57 |
1167868800000 | 1787.51 |
1167955200000 | 1765.15 |
1168214400000 | 1764.01 |
1168300800000 | 1765.26 |
1168387200000 | 1751.62 |
1168473600000 | 1783.94 |
1168560000000 | 1783.18 |
1168819200000 | 1786.82 |
1168905600000 | 1780.31 |
1168992000000 | 1772.99 |
1169078400000 | 1769.29 |
1169164800000 | 1783.19 |
1169424000000 | 1770.38 |
1169510400000 | 1767.49 |
1169596800000 | 1785.26 |
1169683200000 | 1781.78 |
1169769600000 | 1778.83 |
1170028800000 | 1782.76 |
1170115200000 | 1796.53 |
1170201600000 | 1788.02 |
1170288000000 | 1801.72 |
1170374400000 | 1806.9 |
1170633600000 | 1807.89 |
1170720000000 | 1808.45 |
1170806400000 | 1816.34 |
1170892800000 | 1804.87 |
1170979200000 | 1813.42 |
1171238400000 | 1802.15 |
1171324800000 | 1811.59 |
1171411200000 | 1826.2 |
1171497600000 | 1828.37 |
1171584000000 | 1825.7 |
1171843200000 | 1835.35 |
1171929600000 | 1825.8 |
1172016000000 | 1814.08 |
1172102400000 | 1814.06 |
1172188800000 | 1818.9 |
1172448000000 | 1830.04 |
1172534400000 | 1781.51 |
1172620800000 | 1751.29 |
1172707200000 | 1730.29 |
1172793600000 | 1723.4 |
1173052800000 | 1710.29 |
1173139200000 | 1722.86 |
1173225600000 | 1730.8 |
1173312000000 | 1752.95 |
1173398400000 | 1755.75 |
1173657600000 | 1749.24 |
1173744000000 | 1731.92 |
1173830400000 | 1694.8 |
1173916800000 | 1730.83 |
1174003200000 | 1735.97 |
1174262400000 | 1756.57 |
1174348800000 | 1764.11 |
1174435200000 | 1762.73 |
1174521600000 | 1794.15 |
1174608000000 | 1805.52 |
1174867200000 | 1788.59 |
1174953600000 | 1793.24 |
1175040000000 | 1786.98 |
1175126400000 | 1809.33 |
1175212800000 | 1810.57 |
1175472000000 | 1817.83 |
1175558400000 | 1841.56 |
1175644800000 | 1849.73 |
1175731200000 | 1855.6 |
1176163200000 | 1864.78 |
1176249600000 | 1858.65 |
1176336000000 | 1851.86 |
1176422400000 | 1871.82 |
1176681600000 | 1889.61 |
1176768000000 | 1891.85 |
1176854400000 | 1877.23 |
1176940800000 | 1875.65 |
1177027200000 | 1897.15 |
1177286400000 | 1892.87 |
1177372800000 | 1881.67 |
1177459200000 | 1894.82 |
1177545600000 | 1902.28 |
1177632000000 | 1891.38 |
1177891200000 | 1897.47 |
1177977600000 | 1897.47 |
1178064000000 | 1910.25 |
1178150400000 | 1918.45 |
1178236800000 | 1930.89 |
1178496000000 | 1929.91 |
1178582400000 | 1916.06 |
1178668800000 | 1918.49 |
1178755200000 | 1906.54 |
1178841600000 | 1920.57 |
1179100800000 | 1922.63 |
1179187200000 | 1932.82 |
1179273600000 | 1931.39 |
1179360000000 | 1939.63 |
1179446400000 | 1970.57 |
1179705600000 | 1978.53 |
1179792000000 | 1979.88 |
1179878400000 | 1997.4 |
1179964800000 | 1985.94 |
1180051200000 | 1990.32 |
1180310400000 | 1993.49 |
1180396800000 | 1994.79 |
1180483200000 | 1994.68 |
1180569600000 | 2018.91 |
1180656000000 | 2042.7 |
1180915200000 | 2034.07 |
1181001600000 | 2021.15 |
1181088000000 | 1986.79 |
1181174400000 | 1967.42 |
1181260800000 | 1966.74 |
1181520000000 | 1983.39 |
1181606400000 | 1973.38 |
1181692800000 | 1984.11 |
1181779200000 | 2021.69 |
1181865600000 | 2052.47 |
1182124800000 | 2044.53 |
1182211200000 | 2041.97 |
1182297600000 | 2049.31 |
1182384000000 | 2026.21 |
1182470400000 | 2022.01 |
1182729600000 | 2019.32 |
1182816000000 | 2006 |
1182902400000 | 2002.06 |
1182988800000 | 2030.1 |
1183075200000 | 2046.99 |
1183334400000 | 2043.12 |
1183420800000 | 2061.39 |
1183507200000 | 2064.54 |
1183593600000 | 2052.25 |
1183680000000 | 2068.36 |
1183939200000 | 2072.48 |
1184025600000 | 2049.95 |
1184112000000 | 2040.3 |
1184198400000 | 2077.94 |
1184284800000 | 2083.45 |
1184544000000 | 2082.3 |
1184630400000 | 2074.05 |
1184716800000 | 2042.59 |
1184803200000 | 2069.18 |
1184889600000 | 2035.23 |
1185148800000 | 2055.06 |
1185235200000 | 2023.1 |
1185321600000 | 1999.96 |
1185408000000 | 1953.55 |
1185494400000 | 1948.34 |
1185753600000 | 1950.39 |
1185840000000 | 1975.5 |
1185926400000 | 1943.35 |
1186012800000 | 1963.02 |
1186099200000 | 1935.23 |
1186358400000 | 1921.42 |
1186444800000 | 1943.66 |
1186531200000 | 1981.92 |
1186617600000 | 1948.77 |
1186704000000 | 1904.73 |
1186963200000 | 1945.35 |
1187049600000 | 1924.48 |
1187136000000 | 1926.43 |
1187222400000 | 1870.92 |
1187308800000 | 1898.61 |
1187568000000 | 1908.08 |
1187654400000 | 1913.12 |
1187740800000 | 1940.09 |
1187827200000 | 1942.2 |
1187913600000 | 1954.54 |
1188172800000 | 1954.17 |
1188259200000 | 1928.79 |
1188345600000 | 1943.82 |
1188432000000 | 1975.36 |
1188518400000 | 2001.54 |
1188777600000 | 1998.34 |
1188864000000 | 2006.85 |
1188950400000 | 1969.3 |
1189036800000 | 1982.78 |
1189123200000 | 1945.27 |
1189382400000 | 1938.59 |
1189468800000 | 1966.48 |
1189555200000 | 1975.83 |
1189641600000 | 1993.99 |
1189728000000 | 1985.22 |
1189987200000 | 1973.61 |
1190073600000 | 2006.16 |
1190160000000 | 2054.88 |
1190246400000 | 2045.23 |
1190332800000 | 2047.21 |
1190592000000 | 2047.58 |
1190678400000 | 2034.45 |
1190764800000 | 2052.51 |
1190851200000 | 2059.02 |
1190937600000 | 2055.89 |
1191196800000 | 2065.11 |
1191283200000 | 2059.23 |
1191369600000 | 2052.56 |
1191456000000 | 2042.87 |
1191542400000 | 2060.25 |
1191801600000 | 2051.32 |
1191888000000 | 2058.13 |
1191974400000 | 2059.72 |
1192060800000 | 2085.39 |
1192147200000 | 2086.15 |
1192406400000 | 2073.44 |
1192492800000 | 2069.47 |
1192579200000 | 2083.18 |
1192665600000 | 2078.07 |
1192752000000 | 2076.51 |
1193011200000 | 2053.22 |
1193097600000 | 2066.88 |
1193184000000 | 2063.11 |
1193270400000 | 2094.43 |
1193356800000 | 2112.25 |
1193616000000 | 2126.58 |
1193702400000 | 2113.72 |
1193788800000 | 2117.99 |
1193875200000 | 2091.6 |
1193961600000 | 2100.84 |
1194220800000 | 2100.28 |
1194307200000 | 2114.15 |
1194393600000 | 2120 |
1194480000000 | 2109.13 |
1194566400000 | 2083.13 |
1194825600000 | 2068.75 |
1194912000000 | 2067.96 |
1194998400000 | 2081.99 |
1195084800000 | 2062.92 |
1195171200000 | 2064.04 |
1195430400000 | 2050.67 |
1195516800000 | 2078.45 |
1195603200000 | 2045.45 |
1195689600000 | 2058.35 |
1195776000000 | 2073.08 |
1196035200000 | 2062.28 |
1196121600000 | 2043.5 |
1196208000000 | 2086.89 |
1196294400000 | 2098.27 |
1196380800000 | 2117.98 |
1196640000000 | 2110.64 |
1196726400000 | 2099.08 |
1196812800000 | 2133.65 |
1196899200000 | 2128.3 |
1196985600000 | 2137.27 |
1197244800000 | 2142.42 |
1197331200000 | 2137.2 |
1197417600000 | 2151.67 |
1197504000000 | 2104.52 |
1197590400000 | 2113.31 |
1197849600000 | 2083 |
1197936000000 | 2079.38 |
1198022400000 | 2080.65 |
1198108800000 | 2090.29 |
1198195200000 | 2126.15 |
1198454400000 | 2128.13 |
1198713600000 | 2132.15 |
1198800000000 | 2130 |
1199059200000 | 2127.17 |
1199232000000 | 2099.63 |
1199318400000 | 2100.08 |
1199404800000 | 2070.99 |
1199664000000 | 2085.1 |
1199750400000 | 2099.96 |
1199836800000 | 2080.61 |
1199923200000 | 2067.66 |
1200009600000 | 2045.35 |
1200268800000 | 2046.34 |
1200355200000 | 2005.68 |
1200441600000 | 1988.14 |
1200528000000 | 1968.61 |
1200614400000 | 1955.16 |
1200873600000 | 1822.21 |
1200960000000 | 1827.83 |
1201046400000 | 1740.54 |
1201132800000 | 1849.52 |
1201219200000 | 1849.86 |
1201478400000 | 1834.56 |
1201564800000 | 1855.28 |
1201651200000 | 1838.22 |
1201737600000 | 1854.4 |
1201824000000 | 1887.76 |
1202083200000 | 1895 |
1202169600000 | 1827.59 |
1202256000000 | 1852.96 |
1202342400000 | 1823.63 |
1202428800000 | 1834.06 |
1202688000000 | 1831.59 |
1202774400000 | 1892 |
1202860800000 | 1885.57 |
1202947200000 | 1886.05 |
1203033600000 | 1849.83 |
1203292800000 | 1882.76 |
1203379200000 | 1888.65 |
1203465600000 | 1862.24 |
1203552000000 | 1866.73 |
1203638400000 | 1848.42 |
1203897600000 | 1872.23 |
1203984000000 | 1889.7 |
1204070400000 | 1893.43 |
1204156800000 | 1857.19 |
1204243200000 | 1830.26 |
1204502400000 | 1807.69 |
1204588800000 | 1777.66 |
1204675200000 | 1811.37 |
1204761600000 | 1788.62 |
1204848000000 | 1767.07 |
1205107200000 | 1757.74 |
1205193600000 | 1775.22 |
1205280000000 | 1784.44 |
1205366400000 | 1770.02 |
1205452800000 | 1755.09 |
1205712000000 | 1695.86 |
1205798400000 | 1748.47 |
1205884800000 | 1727.05 |
1205971200000 | 1704.2 |
1206403200000 | 1757.21 |
1206489600000 | 1749.91 |
1206576000000 | 1765.67 |
1206662400000 | 1756.12 |
1206921600000 | 1753.4 |
1207008000000 | 1799.81 |
1207094400000 | 1810.22 |
1207180800000 | 1808.66 |
1207267200000 | 1818.55 |
1207526400000 | 1831.83 |
1207612800000 | 1822.87 |
1207699200000 | 1814.21 |
1207785600000 | 1810.33 |
1207872000000 | 1778.83 |
1208131200000 | 1766.96 |
1208217600000 | 1780.28 |
1208304000000 | 1804.54 |
1208390400000 | 1783.71 |
1208476800000 | 1816.39 |
1208736000000 | 1802.64 |
1208822400000 | 1787.51 |
1208908800000 | 1811.86 |
1208995200000 | 1810.81 |
1209081600000 | 1828.46 |
1209340800000 | 1836.88 |
1209427200000 | 1828.17 |
1209513600000 | 1843.14 |
1209600000000 | 1843.14 |
1209686400000 | 1861.92 |
1209945600000 | 1860.08 |
1210032000000 | 1853.34 |
1210118400000 | 1869.35 |
1210204800000 | 1869.07 |
1210291200000 | 1850.55 |
1210550400000 | 1861.52 |
1210636800000 | 1867.33 |
1210723200000 | 1885.29 |
1210809600000 | 1884.1 |
1210896000000 | 1898.57 |
1211155200000 | 1927.14 |
1211241600000 | 1901.14 |
1211328000000 | 1896.95 |
1211414400000 | 1900.38 |
1211500800000 | 1865.45 |
1211760000000 | 1870.34 |
1211846400000 | 1862.31 |
1211932800000 | 1880.36 |
1212019200000 | 1893.22 |
1212105600000 | 1904.75 |
1212364800000 | 1878.61 |
1212451200000 | 1895.29 |
1212537600000 | 1873.22 |
1212624000000 | 1867.68 |
1212710400000 | 1831.57 |
1212969600000 | 1841.07 |
1213056000000 | 1826.02 |
1213142400000 | 1795.67 |
1213228800000 | 1804.48 |
1213315200000 | 1811.45 |
1213574400000 | 1796.26 |
1213660800000 | 1803.61 |
1213747200000 | 1786.81 |
1213833600000 | 1780.27 |
1213920000000 | 1747.35 |
1214179200000 | 1757.11 |
1214265600000 | 1738.26 |
1214352000000 | 1761.17 |
1214438400000 | 1727.3 |
1214524800000 | 1717.14 |
1214784000000 | 1731.34 |
1214870400000 | 1707.27 |
1214956800000 | 1697.9 |
1215043200000 | 1711.95 |
1215129600000 | 1693.47 |
1215388800000 | 1732.18 |
1215475200000 | 1710.53 |
1215561600000 | 1728.51 |
1215648000000 | 1694.69 |
1215734400000 | 1660.21 |
1215993600000 | 1667.98 |
1216080000000 | 1640.98 |
1216166400000 | 1656.44 |
1216252800000 | 1686.99 |
1216339200000 | 1703.53 |
1216598400000 | 1707.23 |
1216684800000 | 1706.78 |
1216771200000 | 1716.77 |
1216857600000 | 1695.96 |
1216944000000 | 1712.82 |
1217203200000 | 1702.46 |
1217289600000 | 1714.6 |
1217376000000 | 1735.05 |
1217462400000 | 1731.72 |
1217548800000 | 1703.35 |
1217808000000 | 1693.47 |
1217894400000 | 1721.46 |
1217980800000 | 1732.02 |
1218067200000 | 1726.5 |
1218153600000 | 1732.88 |
1218412800000 | 1746.1 |
1218499200000 | 1744.82 |
1218585600000 | 1715.34 |
1218672000000 | 1718.69 |
1218758400000 | 1722.33 |
1219017600000 | 1725.78 |
1219104000000 | 1692.82 |
1219190400000 | 1704.31 |
1219276800000 | 1687.38 |
1219363200000 | 1712.1 |
1219622400000 | 1696.95 |
1219708800000 | 1707.24 |
1219795200000 | 1710.62 |
1219881600000 | 1727.91 |
1219968000000 | 1727.6 |
1220227200000 | 1726.51 |
1220313600000 | 1739.2 |
1220400000000 | 1709.38 |
1220486400000 | 1665.73 |
1220572800000 | 1618.78 |
1220832000000 | 1648.88 |
1220918400000 | 1630.61 |
1221004800000 | 1630.97 |
1221091200000 | 1629.64 |
1221177600000 | 1662.06 |
1221436800000 | 1618.63 |
1221523200000 | 1600.91 |
1221609600000 | 1575.92 |
1221696000000 | 1563.11 |
1221782400000 | 1650.95 |
1222041600000 | 1620.38 |
1222128000000 | 1605.06 |
1222214400000 | 1587.15 |
1222300800000 | 1627.02 |
1222387200000 | 1604.87 |
1222646400000 | 1548.3 |
1222732800000 | 1568.43 |
1222819200000 | 1570.43 |
1222905600000 | 1531.78 |
1222992000000 | 1566.44 |
1223251200000 | 1447.72 |
1223337600000 | 1462.47 |
1223424000000 | 1371.11 |
1223510400000 | 1325.45 |
1223596800000 | 1237.69 |
1223856000000 | 1374.9 |
1223942400000 | 1421.56 |
1224028800000 | 1333.65 |
1224115200000 | 1269.79 |
1224201600000 | 1345.64 |
1224460800000 | 1396.03 |
1224547200000 | 1375.41 |
1224633600000 | 1302.17 |
1224720000000 | 1306.95 |
1224806400000 | 1256.25 |
1225065600000 | 1264.02 |
1225152000000 | 1369.18 |
1225238400000 | 1414 |
1225324800000 | 1398.67 |
1225411200000 | 1431 |
1225670400000 | 1441.97 |
1225756800000 | 1499.9 |
1225843200000 | 1470.97 |
1225929600000 | 1380.04 |
1226016000000 | 1412.56 |
1226275200000 | 1434.22 |
1226361600000 | 1373.85 |
1226448000000 | 1336.04 |
1226534400000 | 1357.92 |
1226620800000 | 1378.48 |
1226880000000 | 1336.9 |
1226966400000 | 1363.91 |
1227052800000 | 1325.09 |
1227139200000 | 1285.93 |
1227225600000 | 1249.59 |
1227484800000 | 1371.4 |
1227571200000 | 1369.95 |
1227657600000 | 1361.18 |
1227744000000 | 1376.41 |
1227830400000 | 1371.69 |
1228089600000 | 1296.17 |
1228176000000 | 1331.34 |
1228262400000 | 1340.67 |
1228348800000 | 1336.41 |
1228435200000 | 1265.73 |
1228694400000 | 1363.63 |
1228780800000 | 1378.41 |
1228867200000 | 1383.51 |
1228953600000 | 1379.36 |
1229040000000 | 1350.14 |
1229299200000 | 1350.92 |
1229385600000 | 1370.26 |
1229472000000 | 1382.99 |
1229558400000 | 1387.41 |
1229644800000 | 1375.87 |
1229904000000 | 1352.31 |
1229990400000 | 1341.99 |
1230076800000 | 1338.78 |
1230508800000 | 1346.53 |
1230595200000 | 1381.67 |
1230681600000 | 1379.25 |
1230854400000 | 1428.16 |
1231113600000 | 1438.69 |
1231200000000 | 1449.35 |
1231286400000 | 1425.17 |
1231372800000 | 1418.36 |
1231459200000 | 1400.33 |
1231718400000 | 1374.37 |
1231804800000 | 1357.84 |
1231891200000 | 1303.61 |
1231977600000 | 1290.88 |
1232064000000 | 1301.3 |
1232323200000 | 1302.55 |
1232409600000 | 1292.22 |
1232496000000 | 1281.58 |
1232582400000 | 1260.67 |
1232668800000 | 1262.98 |
1232928000000 | 1289.96 |
1233014400000 | 1290.32 |
1233100800000 | 1320.6 |
1233187200000 | 1293.09 |
1233273600000 | 1274.89 |
1233532800000 | 1266.01 |
1233619200000 | 1295.34 |
1233705600000 | 1327.29 |
1233792000000 | 1327.26 |
1233878400000 | 1356.75 |
1234137600000 | 1353.02 |
1234224000000 | 1309.4 |
1234310400000 | 1315.59 |
1234396800000 | 1287.4 |
1234483200000 | 1298.26 |
1234742400000 | 1286.98 |
1234828800000 | 1255.88 |
1234915200000 | 1253.5 |
1235001600000 | 1253.46 |
1235088000000 | 1205.78 |
1235347200000 | 1196.34 |
1235433600000 | 1187.74 |
1235520000000 | 1175.97 |
1235606400000 | 1189.76 |
1235692800000 | 1171.07 |
1235952000000 | 1124.16 |
1236038400000 | 1117.88 |
1236124800000 | 1167.06 |
1236211200000 | 1125.84 |
1236297600000 | 1111.03 |
1236556800000 | 1108.57 |
1236643200000 | 1156.66 |
1236729600000 | 1157.51 |
1236816000000 | 1169.06 |
1236902400000 | 1169.32 |
1237161600000 | 1199.41 |
1237248000000 | 1181.41 |
1237334400000 | 1178.01 |
1237420800000 | 1177.91 |
1237507200000 | 1187.33 |
1237766400000 | 1213.19 |
1237852800000 | 1221.98 |
1237939200000 | 1237.5 |
1238025600000 | 1237.63 |
1238112000000 | 1217.07 |
1238371200000 | 1169.49 |
1238457600000 | 1198.85 |
1238544000000 | 1206.52 |
1238630400000 | 1260.92 |
1238716800000 | 1243.49 |
1238976000000 | 1235.54 |
1239062400000 | 1234.33 |
1239148800000 | 1241.68 |
1239235200000 | 1262.06 |
1239667200000 | 1263.24 |
1239753600000 | 1258.99 |
1239840000000 | 1275.85 |
1239926400000 | 1292.76 |
1240185600000 | 1252.53 |
1240272000000 | 1254.92 |
1240358400000 | 1269.55 |
1240444800000 | 1263.7 |
1240531200000 | 1300.99 |
1240790400000 | 1302.98 |
1240876800000 | 1287.26 |
1240963200000 | 1309.31 |
1241049600000 | 1320.64 |
1241136000000 | 1320.64 |
1241395200000 | 1358.17 |
1241481600000 | 1344.43 |
1241568000000 | 1355.36 |
1241654400000 | 1345.36 |
1241740800000 | 1367.83 |
1242000000000 | 1348.86 |
1242086400000 | 1354.76 |
1242172800000 | 1341.42 |
1242259200000 | 1336.95 |
1242345600000 | 1339.37 |
1242604800000 | 1364.85 |
1242691200000 | 1380.71 |
1242777600000 | 1403.72 |
1242864000000 | 1368.85 |
1242950400000 | 1369.84 |
1243209600000 | 1374.06 |
1243296000000 | 1388.64 |
1243382400000 | 1392.16 |
1243468800000 | 1382.04 |
1243555200000 | 1377.71 |
1243814400000 | 1427.03 |
1243900800000 | 1429.84 |
1243987200000 | 1399.78 |
1244073600000 | 1400.01 |
1244160000000 | 1404.56 |
1244419200000 | 1388.62 |
1244505600000 | 1395.2 |
1244592000000 | 1404.79 |
1244678400000 | 1414.52 |
1244764800000 | 1407.58 |
1245024000000 | 1367.3 |
1245110400000 | 1370.76 |
1245196800000 | 1353.03 |
1245283200000 | 1362.66 |
1245369600000 | 1373.78 |
1245628800000 | 1337.78 |
1245715200000 | 1339.53 |
1245801600000 | 1369.71 |
1245888000000 | 1358.64 |
1245974400000 | 1350.54 |
1246233600000 | 1373.21 |
1246320000000 | 1351.99 |
1246406400000 | 1380.39 |
1246492800000 | 1338.29 |
1246579200000 | 1338.29 |
1246838400000 | 1323.44 |
1246924800000 | 1304.99 |
1247011200000 | 1293.72 |
1247097600000 | 1303.28 |
1247184000000 | 1285.77 |
1247443200000 | 1320.6 |
1247529600000 | 1328.25 |
1247616000000 | 1370.31 |
1247702400000 | 1369.73 |
1247788800000 | 1376.88 |
1248048000000 | 1390.64 |
1248134400000 | 1405.4 |
1248220800000 | 1412.3 |
1248307200000 | 1440.67 |
1248393600000 | 1435.23 |
1248652800000 | 1440.29 |
1248739200000 | 1430.84 |
1248825600000 | 1446.47 |
1248912000000 | 1476.88 |
1248998400000 | 1462.45 |
1249257600000 | 1480.77 |
1249344000000 | 1476.36 |
1249430400000 | 1454.29 |
1249516800000 | 1459.1 |
1249603200000 | 1479.85 |
1249862400000 | 1467.08 |
1249948800000 | 1445.63 |
1250035200000 | 1467.84 |
1250121600000 | 1470.91 |
1250208000000 | 1450.87 |
1250467200000 | 1418.26 |
1250553600000 | 1430.39 |
1250640000000 | 1429.4 |
1250726400000 | 1452.38 |
1250812800000 | 1494.98 |
1251072000000 | 1504.26 |
1251158400000 | 1517.99 |
1251244800000 | 1506.77 |
1251331200000 | 1501.85 |
1251417600000 | 1517.56 |
1251676800000 | 1504.4 |
1251763200000 | 1475.88 |
1251849600000 | 1477.23 |
1251936000000 | 1469.93 |
1252022400000 | 1489.37 |
1252281600000 | 1512.39 |
1252368000000 | 1521.09 |
1252454400000 | 1542.81 |
1252540800000 | 1543.08 |
1252627200000 | 1548.4 |
1252886400000 | 1552.62 |
1252972800000 | 1560.12 |
1253059200000 | 1573.43 |
1253145600000 | 1575.66 |
1253232000000 | 1572.64 |
1253491200000 | 1569.72 |
1253577600000 | 1573.63 |
1253664000000 | 1568.26 |
1253750400000 | 1542.98 |
1253836800000 | 1537.21 |
1254096000000 | 1574.25 |
1254182400000 | 1563.19 |
1254268800000 | 1553.01 |
1254355200000 | 1522.26 |
1254441600000 | 1500.33 |
1254700800000 | 1515.54 |
1254787200000 | 1547.99 |
1254873600000 | 1542.86 |
1254960000000 | 1561.87 |
1255046400000 | 1558.93 |
1255305600000 | 1576.96 |
1255392000000 | 1559.42 |
1255478400000 | 1593.65 |
1255564800000 | 1582.61 |
1255651200000 | 1562.06 |
1255910400000 | 1588.02 |
1255996800000 | 1577.44 |
1256083200000 | 1587.54 |
1256169600000 | 1573.26 |
1256256000000 | 1563.1 |
1256515200000 | 1546.41 |
1256601600000 | 1553.12 |
1256688000000 | 1529.39 |
1256774400000 | 1541.74 |
1256860800000 | 1500.35 |
1257120000000 | 1510.62 |
1257206400000 | 1490.76 |
1257292800000 | 1514.07 |
1257379200000 | 1530.44 |
1257465600000 | 1527.04 |
1257724800000 | 1558.84 |
1257811200000 | 1555.57 |
1257897600000 | 1565.96 |
1257984000000 | 1567.25 |
1258070400000 | 1572.25 |
1258329600000 | 1595.9 |
1258416000000 | 1588.77 |
1258502400000 | 1590.91 |
1258588800000 | 1565.5 |
1258675200000 | 1554.78 |
1258934400000 | 1586.61 |
1259020800000 | 1579.3 |
1259107200000 | 1591.34 |
1259193600000 | 1545.85 |
1259280000000 | 1560.82 |
1259539200000 | 1542.19 |
1259625600000 | 1584.25 |
1259712000000 | 1594.09 |
1259798400000 | 1589.3 |
1259884800000 | 1607.63 |
1260144000000 | 1600.67 |
1260230400000 | 1577.42 |
1260316800000 | 1568.29 |
1260403200000 | 1585.66 |
1260489600000 | 1598.29 |
1260748800000 | 1606.95 |
1260835200000 | 1612.41 |
1260921600000 | 1625.75 |
1261008000000 | 1608.79 |
1261094400000 | 1602.91 |
1261353600000 | 1633.92 |
1261440000000 | 1646.93 |
1261526400000 | 1650.98 |
1261612800000 | 1650.38 |
1261958400000 | 1663.99 |
1262044800000 | 1669.79 |
1262131200000 | 1657.5 |
1262217600000 | 1656.82 |
1262563200000 | 1684.43 |
1262649600000 | 1676.47 |
1262736000000 | 1672.38 |
1262822400000 | 1668.11 |
1262908800000 | 1668.78 |
1263168000000 | 1666.83 |
1263254400000 | 1647.86 |
1263340800000 | 1653.5 |
1263427200000 | 1659.61 |
1263513600000 | 1636.08 |
1263772800000 | 1649.79 |
1263859200000 | 1664.52 |
1263945600000 | 1628.87 |
1264032000000 | 1606.68 |
1264118400000 | 1597.22 |
1264377600000 | 1579.21 |
1264464000000 | 1594.07 |
1264550400000 | 1582.32 |
1264636800000 | 1554.81 |
1264723200000 | 1575.6 |
1264982400000 | 1580.93 |
1265068800000 | 1597.73 |
1265155200000 | 1592.15 |
1265241600000 | 1551.52 |
1265328000000 | 1509.53 |
1265587200000 | 1532.08 |
1265673600000 | 1529.65 |
1265760000000 | 1535.92 |
1265846400000 | 1533.98 |
1265932800000 | 1535.45 |
1266192000000 | 1538.04 |
1266278400000 | 1558.16 |
1266364800000 | 1576.28 |
1266451200000 | 1589.2 |
1266537600000 | 1597.93 |
1266796800000 | 1586.41 |
1266883200000 | 1566.64 |
1266969600000 | 1568.89 |
1267056000000 | 1540.42 |
1267142400000 | 1560.89 |
1267401600000 | 1587.24 |
1267488000000 | 1599.96 |
1267574400000 | 1610.79 |
1267660800000 | 1602.24 |
1267747200000 | 1630.73 |
1268006400000 | 1630.6 |
1268092800000 | 1636.06 |
1268179200000 | 1649.32 |
1268265600000 | 1644.47 |
1268352000000 | 1643.55 |
1268611200000 | 1631.03 |
1268697600000 | 1649.14 |
1268784000000 | 1659.31 |
1268870400000 | 1652.96 |
1268956800000 | 1645.35 |
1269216000000 | 1643.99 |
1269302400000 | 1651.84 |
1269388800000 | 1647.93 |
1269475200000 | 1669.01 |
1269561600000 | 1660.63 |
1269820800000 | 1666.12 |
1269907200000 | 1665.02 |
1269993600000 | 1664.27 |
1270080000000 | 1687.98 |
1270512000000 | 1692.4 |
1270598400000 | 1684.94 |
1270684800000 | 1671.14 |
1270771200000 | 1695.91 |
1271030400000 | 1695.63 |
1271116800000 | 1686.38 |
1271203200000 | 1693.98 |
1271289600000 | 1695.96 |
1271376000000 | 1668.56 |
1271635200000 | 1667.84 |
1271721600000 | 1692.29 |
1271808000000 | 1678.64 |
1271894400000 | 1654.49 |
1271980800000 | 1671.97 |
1272240000000 | 1687.79 |
1272326400000 | 1635.94 |
1272412800000 | 1612.33 |
1272499200000 | 1632.82 |
1272585600000 | 1629.2 |
1272844800000 | 1632.22 |
1272931200000 | 1586.79 |
1273017600000 | 1577.44 |
1273104000000 | 1555.26 |
1273190400000 | 1498.24 |
1273449600000 | 1608.23 |
1273536000000 | 1601.64 |
1273622400000 | 1623.8 |
1273708800000 | 1628.31 |
1273795200000 | 1564.07 |
1274054400000 | 1566.3 |
1274140800000 | 1598.02 |
1274227200000 | 1557.88 |
1274313600000 | 1531.43 |
1274400000000 | 1526.48 |
1274659200000 | 1522.85 |
1274745600000 | 1488.41 |
1274832000000 | 1518.34 |
1274918400000 | 1571.14 |
1275004800000 | 1568.47 |
1275264000000 | 1567.34 |
1275350400000 | 1572.02 |
1275436800000 | 1572.98 |
1275523200000 | 1597.03 |
1275609600000 | 1559.77 |
1275868800000 | 1546.6 |
1275955200000 | 1537.18 |
1276041600000 | 1562.38 |
1276128000000 | 1587.01 |
1276214400000 | 1591.58 |
1276473600000 | 1618.23 |
1276560000000 | 1630.52 |
1276646400000 | 1630.91 |
1276732800000 | 1634.52 |
1276819200000 | 1629.89 |
1277078400000 | 1652.37 |
1277164800000 | 1643.16 |
1277251200000 | 1619.32 |
1277337600000 | 1588.41 |
1277424000000 | 1574.17 |
1277683200000 | 1597.04 |
1277769600000 | 1538.24 |
1277856000000 | 1542.93 |
1277942400000 | 1510.43 |
1278028800000 | 1509.42 |
1278288000000 | 1503.81 |
1278374400000 | 1539.43 |
1278460800000 | 1556.51 |
1278547200000 | 1569.5 |
1278633600000 | 1577.87 |
1278892800000 | 1582.84 |
1278979200000 | 1610.84 |
1279065600000 | 1613.57 |
1279152000000 | 1599.85 |
1279238400000 | 1567.61 |
1279497600000 | 1562.35 |
1279584000000 | 1554.25 |
1279670400000 | 1562.22 |
1279756800000 | 1600.73 |
1279843200000 | 1604.1 |
1280102400000 | 1611 |
1280188800000 | 1602.98 |
1280275200000 | 1597.67 |
1280361600000 | 1592.63 |
1280448000000 | 1591.42 |
1280707200000 | 1632.36 |
1280793600000 | 1630.02 |
1280880000000 | 1637.58 |
1280966400000 | 1635.24 |
1281052800000 | 1611.7 |
1281312000000 | 1640.17 |
1281398400000 | 1626.59 |
1281484800000 | 1590.33 |
1281571200000 | 1595.09 |
1281657600000 | 1588.98 |
1281916800000 | 1585.89 |
1282003200000 | 1607.54 |
1282089600000 | 1604.93 |
1282176000000 | 1575.36 |
1282262400000 | 1559.54 |
1282521600000 | 1566.62 |
1282608000000 | 1540.46 |
1282694400000 | 1530.2 |
1282780800000 | 1539.04 |
1282867200000 | 1555.08 |
1283126400000 | 1549.76 |
1283212800000 | 1554.63 |
1283299200000 | 1603.63 |
1283385600000 | 1604.4 |
1283472000000 | 1619.02 |
1283731200000 | 1623.95 |
1283817600000 | 1615.5 |
1283904000000 | 1632.3 |
1283990400000 | 1645.19 |
1284076800000 | 1644.59 |
1284336000000 | 1653.18 |
1284422400000 | 1651.91 |
1284508800000 | 1645.42 |
1284595200000 | 1645.1 |
1284681600000 | 1634.12 |
1284940800000 | 1663.29 |
1285027200000 | 1659.65 |
1285113600000 | 1634.17 |
1285200000000 | 1630.66 |
1285286400000 | 1658.59 |
1285545600000 | 1649.95 |
1285632000000 | 1653.29 |
1285718400000 | 1644.66 |
1285804800000 | 1641.91 |
1285891200000 | 1636.78 |
1286150400000 | 1617.17 |
1286236800000 | 1645.81 |
1286323200000 | 1658.67 |
1286409600000 | 1660.49 |
1286496000000 | 1663.61 |
1286755200000 | 1669.36 |
1286841600000 | 1661.17 |
1286928000000 | 1697.64 |
1287014400000 | 1699.92 |
1287100800000 | 1705.46 |
1287360000000 | 1706.4 |
1287446400000 | 1692.21 |
1287532800000 | 1700.32 |
1287619200000 | 1724.56 |
1287705600000 | 1719.15 |
1287964800000 | 1721.99 |
1288051200000 | 1712.41 |
1288137600000 | 1695.06 |
1288224000000 | 1707.33 |
1288310400000 | 1709.52 |
1288569600000 | 1712.25 |
1288656000000 | 1727.65 |
1288742400000 | 1712.76 |
1288828800000 | 1743.58 |
1288915200000 | 1743.02 |
1289174400000 | 1739.55 |
1289260800000 | 1752.89 |
1289347200000 | 1735.11 |
1289433600000 | 1731.67 |
1289520000000 | 1722.07 |
1289779200000 | 1738.08 |
1289865600000 | 1699.98 |
1289952000000 | 1711.74 |
1290038400000 | 1745.42 |
1290124800000 | 1745.67 |
1290384000000 | 1733.59 |
1290470400000 | 1695.22 |
1290556800000 | 1710.61 |
1290643200000 | 1716.46 |
1290729600000 | 1704.61 |
1290988800000 | 1666.86 |
1291075200000 | 1663.52 |
1291161600000 | 1699.16 |
1291248000000 | 1727.31 |
1291334400000 | 1725.08 |
1291593600000 | 1725.25 |
1291680000000 | 1749.06 |
1291766400000 | 1749.02 |
1291852800000 | 1751.32 |
1291939200000 | 1755.29 |
1292198400000 | 1765.21 |
1292284800000 | 1769.58 |
1292371200000 | 1766.01 |
1292457600000 | 1770.05 |
1292544000000 | 1759.97 |
1292803200000 | 1770.61 |
1292889600000 | 1790.56 |
1292976000000 | 1789.43 |
1293062400000 | 1787.65 |
1293148800000 | 1785.76 |
1293408000000 | 1765.82 |
1293494400000 | 1763.74 |
1293580800000 | 1776.1 |
1293667200000 | 1754.78 |
1293753600000 | 1744.98 |
1294012800000 | 1773.49 |
1294099200000 | 1770.31 |
1294185600000 | 1763.29 |
1294272000000 | 1767.94 |
1294358400000 | 1756.44 |
1294617600000 | 1734.01 |
1294704000000 | 1756.27 |
1294790400000 | 1788 |
1294876800000 | 1798.19 |
1294963200000 | 1797.06 |
1295222400000 | 1794.35 |
1295308800000 | 1809.18 |
1295395200000 | 1792.38 |
1295481600000 | 1786.47 |
1295568000000 | 1807.22 |
1295827200000 | 1811.21 |
1295913600000 | 1805.98 |
1296000000000 | 1821.93 |
1296086400000 | 1822.37 |
1296172800000 | 1797.65 |
1296432000000 | 1797.93 |
1296518400000 | 1825.36 |
1296604800000 | 1825.6 |
1296691200000 | 1820.42 |
1296777600000 | 1822.24 |
1297036800000 | 1838.16 |
1297123200000 | 1842.6 |
1297209600000 | 1836.86 |
1297296000000 | 1839.69 |
1297382400000 | 1834.89 |
1297641600000 | 1836.05 |
1297728000000 | 1835.26 |
1297814400000 | 1841.04 |
1297900800000 | 1842.52 |
1297987200000 | 1848.11 |
1298246400000 | 1823.16 |
1298332800000 | 1807.44 |
1298419200000 | 1786.4 |
1298505600000 | 1787.81 |
1298592000000 | 1804.97 |
1298851200000 | 1823.73 |
1298937600000 | 1811.19 |
1299024000000 | 1798.51 |
1299110400000 | 1808.39 |
1299196800000 | 1796.43 |
1299456000000 | 1789.32 |
1299542400000 | 1794.91 |
1299628800000 | 1788.07 |
1299715200000 | 1775.44 |
1299801600000 | 1758.48 |
1300060800000 | 1729.04 |
1300147200000 | 1686.44 |
1300233600000 | 1653.49 |
1300320000000 | 1691.72 |
1300406400000 | 1697.2 |
1300665600000 | 1736.45 |
1300752000000 | 1730.85 |
1300838400000 | 1739.39 |
1300924800000 | 1765.7 |
1301011200000 | 1770.45 |
1301270400000 | 1770.73 |
1301356800000 | 1775.72 |
1301443200000 | 1795.81 |
1301529600000 | 1790.38 |
1301616000000 | 1819.5 |
1301875200000 | 1821.5 |
1301961600000 | 1821.09 |
1302048000000 | 1823.95 |
1302134400000 | 1811.06 |
1302220800000 | 1822.04 |
1302480000000 | 1815.61 |
1302566400000 | 1787.79 |
1302652800000 | 1800.76 |
1302739200000 | 1790.99 |
1302825600000 | 1797.41 |
1303084800000 | 1762.19 |
1303171200000 | 1768.5 |
1303257600000 | 1814.2 |
1303344000000 | 1821.63 |
1303776000000 | 1833.2 |
1303862400000 | 1845.52 |
1303948800000 | 1857.75 |
1304035200000 | 1863.35 |
1304294400000 | 1866.03 |
1304380800000 | 1860.11 |
1304467200000 | 1829.88 |
1304553600000 | 1820.08 |
1304640000000 | 1845.29 |
1304899200000 | 1824.13 |
1304985600000 | 1843.12 |
1305072000000 | 1846.68 |
1305158400000 | 1831.1 |
1305244800000 | 1823.62 |
1305504000000 | 1818.96 |
1305590400000 | 1798.56 |
1305676800000 | 1809.64 |
1305763200000 | 1825.61 |
1305849600000 | 1807.54 |
1306108800000 | 1777.46 |
1306195200000 | 1784.98 |
1306281600000 | 1786.32 |
1306368000000 | 1777.86 |
1306454400000 | 1786.02 |
1306713600000 | 1786.09 |
1306800000000 | 1813.74 |
1306886400000 | 1793.5 |
1306972800000 | 1763.14 |
1307059200000 | 1759.46 |
1307318400000 | 1752.8 |
1307404800000 | 1756.94 |
1307491200000 | 1744.99 |
1307577600000 | 1765.06 |
1307664000000 | 1737.38 |
1307923200000 | 1740.47 |
1308009600000 | 1766.65 |
1308096000000 | 1738.83 |
1308182400000 | 1740.86 |
1308268800000 | 1756.9 |
1308528000000 | 1745.94 |
1308614400000 | 1776.74 |
1308700800000 | 1772.56 |
1308787200000 | 1739.81 |
1308873600000 | 1741.25 |
1309132800000 | 1746.8 |
1309219200000 | 1759.09 |
1309305600000 | 1790.96 |
1309392000000 | 1816.86 |
1309478400000 | 1823 |
1309737600000 | 1822.79 |
1309824000000 | 1813.81 |
1309910400000 | 1812.71 |
1309996800000 | 1826.13 |
1310083200000 | 1800.59 |
1310342400000 | 1762.72 |
1310428800000 | 1748.63 |
1310515200000 | 1764.1 |
1310601600000 | 1751.16 |
1310688000000 | 1742.81 |
1310947200000 | 1718.81 |
1311033600000 | 1734.96 |
1311120000000 | 1752.03 |
1311206400000 | 1773.18 |
1311292800000 | 1785.21 |
1311552000000 | 1781.12 |
1311638400000 | 1775.67 |
1311724800000 | 1752.06 |
1311811200000 | 1744.28 |
1311897600000 | 1732.17 |
1312156800000 | 1688.12 |
1312243200000 | 1663.38 |
1312329600000 | 1635.16 |
1312416000000 | 1585.1 |
1312502400000 | 1555.22 |
1312761600000 | 1494.61 |
1312848000000 | 1498.63 |
1312934400000 | 1420.58 |
1313020800000 | 1461.62 |
1313107200000 | 1517.85 |
1313366400000 | 1527.37 |
1313452800000 | 1526.05 |
1313539200000 | 1534.68 |
1313625600000 | 1458.52 |
1313712000000 | 1431.59 |
1313971200000 | 1452.03 |
1314057600000 | 1468.95 |
1314144000000 | 1495.02 |
1314230400000 | 1473.88 |
1314316800000 | 1460.68 |
1314576000000 | 1491 |
1314662400000 | 1489.69 |
1314748800000 | 1527.04 |
1314835200000 | 1530.46 |
1314921600000 | 1481.66 |
1315180800000 | 1414 |
1315267200000 | 1401.74 |
1315353600000 | 1448.41 |
1315440000000 | 1454 |
1315526400000 | 1405.71 |
1315785600000 | 1367.1 |
1315872000000 | 1384.15 |
1315958400000 | 1418.38 |
1316044800000 | 1454.87 |
1316131200000 | 1462.01 |
1316390400000 | 1428.33 |
1316476800000 | 1464.05 |
1316563200000 | 1438.12 |
1316649600000 | 1371.52 |
1316736000000 | 1382.82 |
1316995200000 | 1409.5 |
1317081600000 | 1472.91 |
1317168000000 | 1463.2 |
1317254400000 | 1478.98 |
1317340800000 | 1462.24 |
1317600000000 | 1440.36 |
1317686400000 | 1413.25 |
1317772800000 | 1464.99 |
1317859200000 | 1504.8 |
1317945600000 | 1519.53 |
1318204800000 | 1550.72 |
1318291200000 | 1544.58 |
1318377600000 | 1576.15 |
1318464000000 | 1563.42 |
1318550400000 | 1586.4 |
1318809600000 | 1563.8699 |
1318896000000 | 1560.04 |
1318982400000 | 1564.76 |
1319068800000 | 1538.79 |
1319155200000 | 1577.67 |
1319414400000 | 1597.23 |
1319500800000 | 1582.17 |
1319587200000 | 1580.77 |
1319673600000 | 1653.83 |
1319760000000 | 1643.64 |
1320019200000 | 1604.26 |
1320105600000 | 1538.24 |
1320192000000 | 1559.56 |
1320278400000 | 1592.26 |
1320364800000 | 1556.04 |
1320624000000 | 1551.83 |
1320710400000 | 1567.59 |
1320796800000 | 1539.17 |
1320883200000 | 1543.8599 |
1320969600000 | 1583.98 |
1321228800000 | 1563.22 |
1321315200000 | 1547.16 |
1321401600000 | 1555.91 |
1321488000000 | 1542.74 |
1321574400000 | 1537.66 |
1321833600000 | 1487.96 |
1321920000000 | 1478.17 |
1322006400000 | 1453.03 |
1322092800000 | 1443.73 |
1322179200000 | 1459.09 |
1322438400000 | 1526.4 |
1322524800000 | 1534.95 |
1322611200000 | 1599.48 |
1322697600000 | 1589.06 |
1322784000000 | 1594.16 |
1323043200000 | 1603.9 |
1323129600000 | 1593.2 |
1323216000000 | 1589.3599 |
1323302400000 | 1558.71 |
1323388800000 | 1591.16 |
1323648000000 | 1551.8 |
1323734400000 | 1552.04 |
1323820800000 | 1517.88 |
1323907200000 | 1527.25 |
1323993600000 | 1510.97 |
1324252800000 | 1512.23 |
1324339200000 | 1544.9 |
1324425600000 | 1534.89 |
1324512000000 | 1552.44 |
1324598400000 | 1565.47 |
1324944000000 | 1568.79 |
1325030400000 | 1548.89 |
1325116800000 | 1575.33 |
1325203200000 | 1591.13 |
1325462400000 | 1626.56 |
1325548800000 | 1641.5 |
1325635200000 | 1621.02 |
1325721600000 | 1612.28 |
1325808000000 | 1605.67 |
1326067200000 | 1604.02 |
1326153600000 | 1636.76 |
1326240000000 | 1624.47 |
1326326400000 | 1620.19 |
1326412800000 | 1612.08 |
1326672000000 | 1629.98 |
1326758400000 | 1654.04 |
1326844800000 | 1649.35 |
1326931200000 | 1658.34 |
1327017600000 | 1648.66 |
1327276800000 | 1647.91 |
1327363200000 | 1643.33 |
1327449600000 | 1637.85 |
1327536000000 | 1665.69 |
1327622400000 | 1649.19 |
1327881600000 | 1637.82 |
1327968000000 | 1643.92 |
1328054400000 | 1671.31 |
1328140800000 | 1671.28 |
1328227200000 | 1693.75 |
1328486400000 | 1689.23 |
1328572800000 | 1689.2 |
1328659200000 | 1685.57 |
1328745600000 | 1693.54 |
1328832000000 | 1673.79 |
1329091200000 | 1684.29 |
1329177600000 | 1686.55 |
1329264000000 | 1686.32 |
1329350400000 | 1685.54 |
1329436800000 | 1702.11 |
1329696000000 | 1719.64 |
1329782400000 | 1716.14 |
1329868800000 | 1708.13 |
1329955200000 | 1702.64 |
1330041600000 | 1709.81 |
1330300800000 | 1702.86 |
1330387200000 | 1706.98 |
1330473600000 | 1701.92 |
1330560000000 | 1723.22 |
1330646400000 | 1718.21 |
1330905600000 | 1711.37 |
1330992000000 | 1660.98 |
1331078400000 | 1670.09 |
1331164800000 | 1702.5 |
1331251200000 | 1709.21 |
1331510400000 | 1712.7 |
1331596800000 | 1735.83 |
1331683200000 | 1743.37 |
1331769600000 | 1753.75 |
1331856000000 | 1759.15 |
1332115200000 | 1757.71 |
1332201600000 | 1738.28 |
1332288000000 | 1738.87 |
1332374400000 | 1716.5 |
1332460800000 | 1711.69 |
1332720000000 | 1722.64 |
1332806400000 | 1713.09 |
1332892800000 | 1695.18 |
1332979200000 | 1672.3 |
1333065600000 | 1691.54 |
1333324800000 | 1711.14 |
1333411200000 | 1689.4 |
1333497600000 | 1650.8599 |
1333584000000 | 1650.4 |
1334016000000 | 1610.1099 |
1334102400000 | 1618.27 |
1334188800000 | 1625.8 |
1334275200000 | 1592.76 |
1334534400000 | 1607.75 |
1334620800000 | 1644.34 |
1334707200000 | 1622.49 |
1334793600000 | 1597.49 |
1334880000000 | 1614.29 |
1335139200000 | 1571.66 |
1335225600000 | 1596.67 |
1335312000000 | 1619.26 |
1335398400000 | 1626.93 |
1335484800000 | 1642.77 |
1335744000000 | 1623.38 |
1335830400000 | 1623.6199 |
1335916800000 | 1619.48 |
1336003200000 | 1622.6199 |
1336089600000 | 1596.02 |
1336348800000 | 1614.72 |
1336435200000 | 1585.16 |
1336521600000 | 1585.35 |
1336608000000 | 1596.66 |
1336694400000 | 1609.6199 |
1336953600000 | 1577.14 |
1337040000000 | 1566.17 |
1337126400000 | 1563.72 |
1337212800000 | 1550.9 |
1337299200000 | 1548.13 |
1337558400000 | 1555.57 |
1337644800000 | 1581.93 |
1337731200000 | 1542.89 |
1337817600000 | 1560.3599 |
1337904000000 | 1567.27 |
1338163200000 | 1560.69 |
1338249600000 | 1574.89 |
1338336000000 | 1542.5 |
1338422400000 | 1542.65 |
1338508800000 | 1502.4 |
1338768000000 | 1501 |
1338854400000 | 1503.91 |
1338940800000 | 1534.34 |
1339027200000 | 1535.8599 |
1339113600000 | 1541.33 |
1339372800000 | 1542 |
1339459200000 | 1551.5 |
1339545600000 | 1549.88 |
1339632000000 | 1548.82 |
1339718400000 | 1570 |
1339977600000 | 1563.63 |
1340064000000 | 1590.1099 |
1340150400000 | 1590.43 |
1340236800000 | 1584.3 |
1340323200000 | 1572.97 |
1340582400000 | 1541.7 |
1340668800000 | 1541.35 |
1340755200000 | 1565.09 |
1340841600000 | 1560.15 |
1340928000000 | 1625.76 |
1341187200000 | 1645.88 |
1341273600000 | 1666.83 |
1341360000000 | 1664.8 |
1341446400000 | 1651.6199 |
1341532800000 | 1622.42 |
1341792000000 | 1616.79 |
1341878400000 | 1629.5 |
1341964800000 | 1628.9 |
1342051200000 | 1618.13 |
1342137600000 | 1646.96 |
1342396800000 | 1644.64 |
1342483200000 | 1645.33 |
1342569600000 | 1672.57 |
1342656000000 | 1686.93 |
1342742400000 | 1648.43 |
1343001600000 | 1608.3599 |
1343088000000 | 1593.23 |
1343174400000 | 1598.64 |
1343260800000 | 1654.34 |
1343347200000 | 1684.48 |
1343606400000 | 1706.67 |
1343692800000 | 1697.65 |
1343779200000 | 1703.59 |
1343865600000 | 1662.69 |
1343952000000 | 1731.74 |
1344211200000 | 1745.01 |
1344297600000 | 1771.67 |
1344384000000 | 1763.85 |
1344470400000 | 1767.01 |
1344556800000 | 1756.98 |
1344816000000 | 1749.03 |
1344902400000 | 1761.06 |
1344988800000 | 1759.82 |
1345075200000 | 1771.84 |
1345161600000 | 1778.81 |
1345420800000 | 1780.17 |
1345507200000 | 1790.81 |
1345593600000 | 1762.22 |
1345680000000 | 1745.63 |
1345766400000 | 1753.88 |
1346025600000 | 1772.21 |
1346112000000 | 1757.04 |
1346198400000 | 1752.15 |
1346284800000 | 1730.9 |
1346371200000 | 1748.31 |
1346630400000 | 1766.14 |
1346716800000 | 1743.79 |
1346803200000 | 1744.97 |
1346889600000 | 1797.14 |
1346976000000 | 1798.43 |
1347235200000 | 1787.83 |
1347321600000 | 1806.92 |
1347408000000 | 1808.47 |
1347494400000 | 1797.9 |
1347580800000 | 1829.67 |
1347840000000 | 1820.88 |
1347926400000 | 1809.05 |
1348012800000 | 1821.77 |
1348099200000 | 1816.15 |
1348185600000 | 1828.3 |
1348444800000 | 1820.67 |
1348531200000 | 1826.93 |
1348617600000 | 1786 |
1348704000000 | 1790.89 |
1348790400000 | 1754.47 |
1349049600000 | 1783.36 |
1349136000000 | 1779.45 |
1349222400000 | 1779.13 |
1349308800000 | 1771.03 |
1349395200000 | 1799.76 |
1349654400000 | 1776.5 |
1349740800000 | 1761.22 |
1349827200000 | 1751.03 |
1349913600000 | 1766.45 |
1350000000000 | 1753.57 |
1350259200000 | 1762.84 |
1350345600000 | 1799.47 |
1350432000000 | 1807.91 |
1350518400000 | 1810.96 |
1350604800000 | 1794.96 |
1350864000000 | 1785.07 |
1350950400000 | 1747.4 |
1351036800000 | 1758.04 |
1351123200000 | 1754.64 |
1351209600000 | 1767.1 |
1351468800000 | 1756.72 |
1351555200000 | 1780.57 |
1351641600000 | 1768.75 |
1351728000000 | 1790.44 |
1351814400000 | 1802.07 |
1352073600000 | 1782.73 |
1352160000000 | 1794.17 |
1352246400000 | 1756.1 |
1352332800000 | 1754.48 |
1352419200000 | 1760.8 |
1352678400000 | 1756.41 |
1352764800000 | 1761.95 |
1352851200000 | 1747.75 |
1352937600000 | 1737.1 |
1353024000000 | 1719.46 |
1353283200000 | 1764.08 |
1353369600000 | 1776.03 |
1353456000000 | 1781.63 |
1353542400000 | 1790.55 |
1353628800000 | 1805.73 |
1353888000000 | 1797.15 |
1353974400000 | 1795.34 |
1354060800000 | 1800.36 |
1354147200000 | 1820.73 |
1354233600000 | 1814.78 |
1354492800000 | 1820.76 |
1354579200000 | 1822.69 |
1354665600000 | 1823.39 |
1354752000000 | 1830.69 |
1354838400000 | 1829.82 |
1355097600000 | 1833.86 |
1355184000000 | 1855.3 |
1355270400000 | 1856.77 |
1355356800000 | 1854.02 |
1355443200000 | 1856.4 |
1355702400000 | 1856.18 |
1355788800000 | 1864.9 |
1355875200000 | 1868.91 |
1355961600000 | 1871.31 |
1356048000000 | 1867.56 |
1356307200000 | 1866.38 |
1356566400000 | 1874.23 |
1356652800000 | 1852.52 |
1356912000000 | 1858.18 |
1357084800000 | 1904.59 |
1357171200000 | 1897.56 |
1357257600000 | 1902.67 |
1357516800000 | 1883.86 |
1357603200000 | 1878.73 |
1357689600000 | 1885.81 |
1357776000000 | 1883.77 |
1357862400000 | 1888.57 |
1358121600000 | 1885.01 |
1358208000000 | 1880.32 |
1358294400000 | 1886.38 |
1358380800000 | 1896.03 |
1358467200000 | 1886.38 |
1358726400000 | 1898.32 |
1358812800000 | 1893.24 |
1358899200000 | 1894.32 |
1358985600000 | 1901.74 |
1359072000000 | 1917.28 |
1359331200000 | 1913.4 |
1359417600000 | 1918.9 |
1359504000000 | 1910.35 |
1359590400000 | 1885.5 |
1359676800000 | 1895.28 |
1359936000000 | 1844.37 |
1360022400000 | 1857.02 |
1360108800000 | 1836.04 |
1360195200000 | 1823.49 |
1360281600000 | 1840.68 |
1360540800000 | 1837.27 |
1360627200000 | 1850.23 |
1360713600000 | 1859.55 |
1360800000000 | 1843.42 |
1360886400000 | 1832.11 |
1361145600000 | 1833.07 |
1361232000000 | 1865.42 |
1361318400000 | 1854.88 |
1361404800000 | 1818.71 |
1361491200000 | 1853.12 |
1361750400000 | 1868.28 |
1361836800000 | 1821.15 |
1361923200000 | 1848.87 |
1362009600000 | 1865.25 |
1362096000000 | 1859.42 |
1362355200000 | 1864.79 |
1362441600000 | 1907.28 |
1362528000000 | 1905.1 |
1362614400000 | 1914.09 |
1362700800000 | 1932.73 |
1362960000000 | 1928.05 |
1363046400000 | 1922.91 |
1363132800000 | 1921.03 |
1363219200000 | 1945.45 |
1363305600000 | 1931.03 |
1363564800000 | 1927.96 |
1363651200000 | 1914.88 |
1363737600000 | 1938.42 |
1363824000000 | 1919.96 |
1363910400000 | 1921.84 |
1364169600000 | 1909.34 |
1364256000000 | 1905.91 |
1364342400000 | 1887.05 |
1364428800000 | 1897.48 |
1364860800000 | 1933.75 |
1364947200000 | 1909.64 |
1365033600000 | 1895.61 |
1365120000000 | 1864.37 |
1365379200000 | 1869.82 |
1365465600000 | 1868.46 |
1365552000000 | 1906.09 |
1365638400000 | 1917.36 |
1365724800000 | 1893.21 |
1365984000000 | 1887.51 |
1366070400000 | 1874.06 |
1366156800000 | 1835.11 |
1366243200000 | 1839.87 |
1366329600000 | 1851.4 |
1366588800000 | 1853.6 |
1366675200000 | 1902.51 |
1366761600000 | 1931.88 |
1366848000000 | 1935.45 |
1366934400000 | 1925.88 |
1367193600000 | 1951.59 |
1367280000000 | 1947.02 |
1367366400000 | 1946.77 |
1367452800000 | 1954.62 |
1367539200000 | 1986.14 |
1367798400000 | 1978.96 |
1367884800000 | 1984.49 |
1367971200000 | 1999.76 |
1368057600000 | 1997.15 |
1368144000000 | 2011.29 |
1368403200000 | 2009.31 |
1368489600000 | 2024.62 |
1368576000000 | 2030.59 |
1368662400000 | 2027.3 |
1368748800000 | 2034.33 |
1369008000000 | 2041.96 |
1369094400000 | 2046.5 |
1369180800000 | 2053.83 |
1369267200000 | 2017.51 |
1369353600000 | 2011.46 |
1369612800000 | 2031.62 |
1369699200000 | 2055.8 |
1369785600000 | 2017.05 |
1369872000000 | 2021.28 |
1369958400000 | 1998.14 |
1370217600000 | 1983.86 |
1370304000000 | 1984.65 |
1370390400000 | 1952.45 |
1370476800000 | 1937.02 |
1370563200000 | 1970.27 |
1370822400000 | 1971.24 |
1370908800000 | 1948.05 |
1370995200000 | 1941.44 |
1371081600000 | 1934.01 |
1371168000000 | 1936.27 |
1371427200000 | 1963.94 |
1371513600000 | 1958.39 |
1371600000000 | 1947.83 |
1371686400000 | 1880.34 |
1371772800000 | 1859.03 |
1372032000000 | 1831.42 |
1372118400000 | 1854.21 |
1372204800000 | 1895.53 |
1372291200000 | 1912.97 |
1372377600000 | 1904.16 |
1372636800000 | 1915.21 |
1372723200000 | 1900.85 |
1372809600000 | 1880.3 |
1372896000000 | 1930.34 |
1372982400000 | 1892.14 |
1373241600000 | 1930.31 |
1373328000000 | 1941.07 |
1373414400000 | 1938.62 |
1373500800000 | 1958.27 |
1373587200000 | 1955.59 |
1373846400000 | 1964.47 |
1373932800000 | 1952.48 |
1374019200000 | 1962.3 |
1374105600000 | 1982.66 |
1374192000000 | 1978.62 |
1374451200000 | 1981.85 |
1374537600000 | 1978.2 |
1374624000000 | 1994.68 |
1374710400000 | 1978.28 |
1374796800000 | 1978.27 |
1375056000000 | 1978.78 |
1375142400000 | 1996.24 |
1375228800000 | 2004.5 |
1375315200000 | 2028.77 |
1375401600000 | 2030.03 |
1375660800000 | 2028.63 |
1375747200000 | 2018.22 |
1375833600000 | 2015.41 |
1375920000000 | 2026.27 |
1376006400000 | 2030.6 |
1376265600000 | 2030.57 |
1376352000000 | 2044.45 |
1376438400000 | 2050.39 |
1376524800000 | 2039.42 |
1376611200000 | 2048.13 |
1376870400000 | 2032.17 |
1376956800000 | 2010.39 |
1377043200000 | 2002.43 |
1377129600000 | 2024.93 |
1377216000000 | 2032 |
1377475200000 | 2035.42 |
1377561600000 | 1990.09 |
1377648000000 | 1981.77 |
1377734400000 | 1992.57 |
1377820800000 | 1967.85 |
1378080000000 | 2003.07 |
1378166400000 | 1987.77 |
1378252800000 | 1991.97 |
1378339200000 | 2003.84 |
1378425600000 | 2024.03 |
1378684800000 | 2014.66 |
1378771200000 | 2049.95 |
1378857600000 | 2057.04 |
1378944000000 | 2057.18 |
1379030400000 | 2063.04 |
1379289600000 | 2080.9 |
1379376000000 | 2076.84 |
1379462400000 | 2087.15 |
1379548800000 | 2109.17 |
1379635200000 | 2105.26 |
1379894400000 | 2091.37 |
1379980800000 | 2103.17 |
1380067200000 | 2105.96 |
1380153600000 | 2107.4699 |
1380240000000 | 2105.91 |
1380499200000 | 2089.55 |
1380585600000 | 2111.73 |
1380672000000 | 2092.34 |
1380758400000 | 2081.64 |
1380844800000 | 2095.87 |
1381104000000 | 2091.88 |
1381190400000 | 2079.26 |
1381276800000 | 2073.34 |
1381363200000 | 2112.2199 |
1381449600000 | 2116.34 |
1381708800000 | 2115.71 |
1381795200000 | 2132.51 |
1381881600000 | 2134.7199 |
1381968000000 | 2128.3 |
1382054400000 | 2145.52 |
1382313600000 | 2146.3 |
1382400000000 | 2159.17 |
1382486400000 | 2146.63 |
1382572800000 | 2159.31 |
1382659200000 | 2164.21 |
1382918400000 | 2163.9699 |
1383004800000 | 2178.98 |
1383091200000 | 2176.3 |
1383177600000 | 2191.81 |
1383264000000 | 2178.8 |
1383523200000 | 2185.9899 |
1383609600000 | 2174.6 |
1383696000000 | 2190.27 |
1383782400000 | 2180.9699 |
1383868800000 | 2174.92 |
1384128000000 | 2185.51 |
1384214400000 | 2174.26 |
1384300800000 | 2168.38 |
1384387200000 | 2192.1 |
1384473600000 | 2196.55 |
1384732800000 | 2213.27 |
1384819200000 | 2192.19 |
1384905600000 | 2192.78 |
1384992000000 | 2186.89 |
1385078400000 | 2193.98 |
1385337600000 | 2206.7399 |
1385424000000 | 2197.07 |
1385510400000 | 2209.9 |
1385596800000 | 2213 |
1385683200000 | 2208.82 |
1385942400000 | 2203.36 |
1386028800000 | 2157.64 |
1386115200000 | 2142.2 |
1386201600000 | 2118.26 |
1386288000000 | 2136.8 |
1386547200000 | 2140.32 |
1386633600000 | 2119.68 |
1386720000000 | 2113.98 |
1386806400000 | 2103.09 |
1386892800000 | 2094.85 |
1387152000000 | 2135.58 |
1387238400000 | 2111.67 |
1387324800000 | 2133.25 |
1387411200000 | 2173.11 |
1387497600000 | 2183.37 |
1387756800000 | 2197.83 |
1387843200000 | 2199.15 |
1388102400000 | 2227.75 |
1388361600000 | 2218.56 |
1388448000000 | 2224.78 |
1388620800000 | 2190.27 |
1388707200000 | 2202.6 |
1388966400000 | 2192.11 |
1389052800000 | 2208.54 |
1389139200000 | 2199.9899 |
1389225600000 | 2185.91 |
1389312000000 | 2197.88 |
1389571200000 | 2198.26 |
1389657600000 | 2203.96 |
1389744000000 | 2231.77 |
1389830400000 | 2226.41 |
1389916800000 | 2231.39 |
1390176000000 | 2238.7199 |
1390262400000 | 2238.16 |
1390348800000 | 2241.87 |
1390435200000 | 2217.94 |
1390521600000 | 2156.65 |
1390780800000 | 2147.28 |
1390867200000 | 2156.82 |
1390953600000 | 2139.88 |
1391040000000 | 2150.6 |
1391126400000 | 2143.43 |
1391385600000 | 2115.08 |
1391472000000 | 2105.71 |
1391558400000 | 2101.41 |
1391644800000 | 2133.7199 |
1391731200000 | 2152.62 |
1391990400000 | 2152.13 |
1392076800000 | 2182.69 |
1392163200000 | 2191.9 |
1392249600000 | 2196.02 |
1392336000000 | 2213.52 |
1392595200000 | 2212.55 |
1392681600000 | 2212.85 |
1392768000000 | 2218.35 |
1392854400000 | 2220.2399 |
1392940800000 | 2231.29 |
1393200000000 | 2247.04 |
1393286400000 | 2246.41 |
1393372800000 | 2242.91 |
1393459200000 | 2233.68 |
1393545600000 | 2244.83 |
1393804800000 | 2182.4699 |
1393891200000 | 2239.3 |
1393977600000 | 2234.34 |
1394064000000 | 2238.4899 |
1394150400000 | 2204.73 |
1394409600000 | 2201.34 |
1394496000000 | 2201.82 |
1394582400000 | 2181.46 |
1394668800000 | 2150.1 |
1394755200000 | 2148.29 |
1395014400000 | 2177.29 |
1395100800000 | 2192.11 |
1395187200000 | 2197.08 |
1395273600000 | 2203.64 |
1395360000000 | 2216.13 |
1395619200000 | 2189.18 |
1395705600000 | 2222.7 |
1395792000000 | 2245.57 |
1395878400000 | 2249.96 |
1395964800000 | 2279.46 |
1396224000000 | 2266.31 |
1396310400000 | 2275.3 |
1396396800000 | 2275.94 |
1396483200000 | 2283.6 |
1396569600000 | 2299.61 |
1396828800000 | 2270.08 |
1396915200000 | 2270.19 |
1397001600000 | 2279.69 |
1397088000000 | 2264.59 |
1397174400000 | 2238.28 |
1397433600000 | 2254.96 |
1397520000000 | 2230.51 |
1397606400000 | 2260.88 |
1397692800000 | 2272.19 |
1398124800000 | 2301.42 |
1398211200000 | 2284.2199 |
1398297600000 | 2293.02 |
1398384000000 | 2267.11 |
1398643200000 | 2281.29 |
1398729600000 | 2307.9699 |
1398816000000 | 2309.76 |
1398902400000 | 2310.03 |
1398988800000 | 2299.77 |
1399248000000 | 2302.91 |
1399334400000 | 2288.78 |
1399420800000 | 2303.13 |
1399507200000 | 2334.09 |
1399593600000 | 2324.08 |
1399852800000 | 2349.76 |
1399939200000 | 2354.76 |
1400025600000 | 2357.53 |
1400112000000 | 2331.53 |
1400198400000 | 2341.13 |
1400457600000 | 2348.38 |
1400544000000 | 2337.16 |
1400630400000 | 2352.82 |
1400716800000 | 2355.69 |
1400803200000 | 2365.53 |
1401062400000 | 2389.57 |
1401148800000 | 2391.65 |
1401235200000 | 2388.7399 |
1401321600000 | 2390.4699 |
1401408000000 | 2391.2 |
1401667200000 | 2397.3 |
1401753600000 | 2393.2399 |
1401840000000 | 2388.19 |
1401926400000 | 2407.91 |
1402012800000 | 2418.14 |
1402272000000 | 2425.32 |
1402358400000 | 2435.89 |
1402444800000 | 2420.08 |
1402531200000 | 2420.59 |
1402617600000 | 2420.08 |
1402876800000 | 2408.4 |
1402963200000 | 2420.54 |
1403049600000 | 2424.9699 |
1403136000000 | 2452.05 |
1403222400000 | 2450.82 |
1403481600000 | 2437.36 |
1403568000000 | 2443.33 |
1403654400000 | 2420.55 |
1403740800000 | 2408.02 |
1403827200000 | 2404.35 |
1404086400000 | 2407.64 |
1404172800000 | 2423.95 |
1404259200000 | 2417.41 |
1404345600000 | 2443.4699 |
1404432000000 | 2434.32 |
1404691200000 | 2404.1 |
1404777600000 | 2374.28 |
1404864000000 | 2384.9699 |
1404950400000 | 2346.98 |
1405036800000 | 2350.68 |
1405296000000 | 2369.21 |
1405382400000 | 2347.9899 |
1405468800000 | 2381.07 |
1405555200000 | 2349.5 |
1405641600000 | 2353.37 |
1405900800000 | 2335.6 |
1405987200000 | 2376.18 |
1406073600000 | 2376.52 |
1406160000000 | 2388.79 |
1406246400000 | 2349.61 |
1406505600000 | 2347.85 |
1406592000000 | 2360.9 |
1406678400000 | 2342.93 |
1406764800000 | 2306.4699 |
1406851200000 | 2271.39 |
1407110400000 | 2267.09 |
1407196800000 | 2275.67 |
1407283200000 | 2263.79 |
1407369600000 | 2237.14 |
1407456000000 | 2228.2 |
1407715200000 | 2262.4 |
1407801600000 | 2239.59 |
1407888000000 | 2262.35 |
1407974400000 | 2266.43 |
1408060800000 | 2246.79 |
1408320000000 | 2278.43 |
1408406400000 | 2292.87 |
1408492800000 | 2287.65 |
1408579200000 | 2314.79 |
1408665600000 | 2291.88 |
1408924800000 | 2340.82 |
1409011200000 | 2361.17 |
1409097600000 | 2356.63 |
1409184000000 | 2338.27 |
1409270400000 | 2345.36 |
1409529600000 | 2348.7399 |
1409616000000 | 2350.78 |
1409702400000 | 2374.1 |
1409788800000 | 2410.14 |
1409875200000 | 2407.64 |
1410134400000 | 2400.67 |
1410220800000 | 2387.83 |
1410307200000 | 2382.82 |
1410393600000 | 2378.04 |
1410480000000 | 2375.23 |
1410739200000 | 2374.76 |
1410825600000 | 2368.01 |
1410912000000 | 2374.95 |
1410998400000 | 2397.98 |
1411084800000 | 2396.78 |
1411344000000 | 2390.23 |
1411430400000 | 2353.13 |
1411516800000 | 2382.62 |
1411603200000 | 2348.84 |
1411689600000 | 2365.32 |
1411948800000 | 2346.07 |
1412035200000 | 2375.86 |
1412121600000 | 2346.14 |
1412208000000 | 2287.6 |
1412294400000 | 2303.38 |
1412553600000 | 2305.27 |
1412640000000 | 2263.9699 |
1412726400000 | 2241.15 |
1412812800000 | 2238.19 |
1412899200000 | 2194.2199 |
1413158400000 | 2201.13 |
1413244800000 | 2205.38 |
1413331200000 | 2130.79 |
1413417600000 | 2127.4 |
1413504000000 | 2188.65 |
1413763200000 | 2158.45 |
1413849600000 | 2202.51 |
1413936000000 | 2214.58 |
1414022400000 | 2241.02 |
1414108800000 | 2224.56 |
1414368000000 | 2207.21 |
1414454400000 | 2231.48 |
1414540800000 | 2234.41 |
1414627200000 | 2249.85 |
1414713600000 | 2304.2199 |
1414972800000 | 2281.11 |
1415059200000 | 2247.87 |
1415145600000 | 2291.19 |
1415232000000 | 2306.45 |
1415318400000 | 2277.9 |
1415577600000 | 2302.68 |
1415664000000 | 2313.12 |
1415750400000 | 2276.2199 |
1415836800000 | 2282.01 |
1415923200000 | 2279.96 |
1416182400000 | 2295.54 |
1416268800000 | 2323.37 |
1416355200000 | 2326.86 |
1416441600000 | 2319.31 |
1416528000000 | 2386.52 |
1416787200000 | 2394.69 |
1416873600000 | 2401.92 |
1416960000000 | 2402.52 |
1417046400000 | 2412.9 |
1417132800000 | 2414.61 |
1417392000000 | 2409 |
1417478400000 | 2410.4899 |
1417564800000 | 2415.32 |
1417651200000 | 2378.67 |
1417737600000 | 2438.51 |
1417996800000 | 2414.66 |
1418083200000 | 2353.61 |
1418169600000 | 2345.91 |
1418256000000 | 2351.81 |
1418342400000 | 2283.17 |
1418601600000 | 2223.9699 |
1418688000000 | 2276.08 |
1418774400000 | 2280.52 |
1418860800000 | 2354.19 |
1418947200000 | 2347.5 |
1419206400000 | 2358.34 |
1419292800000 | 2385.15 |
1419379200000 | 2378.58 |
1419811200000 | 2383.15 |
1419897600000 | 2345.23 |
1419984000000 | 2354.57 |
1420156800000 | 2344.14 |
1420416000000 | 2261 |
1420502400000 | 2254.59 |
1420588800000 | 2272.88 |
1420675200000 | 2357.5 |
1420761600000 | 2302.52 |
1421020800000 | 2336.17 |
1421107200000 | 2370.39 |
1421193600000 | 2339.14 |
1421280000000 | 2391.7199 |
1421366400000 | 2428.08 |
1421625600000 | 2439.18 |
1421712000000 | 2452.86 |
1421798400000 | 2473.98 |
1421884800000 | 2510.91 |
1421971200000 | 2569.4699 |
1422230400000 | 2597.91 |
1422316800000 | 2565.7199 |
1422403200000 | 2569.9699 |
1422489600000 | 2575.2199 |
1422576000000 | 2563.44 |
1422835200000 | 2576.83 |
1422921600000 | 2598.2 |
1423008000000 | 2601.96 |
1423094400000 | 2605.32 |
1423180800000 | 2591.73 |
1423440000000 | 2558.19 |
1423526400000 | 2585 |
1423612800000 | 2579.03 |
1423699200000 | 2604.55 |
1423785600000 | 2616.87 |
1424044800000 | 2604.07 |
1424131200000 | 2606.43 |
1424217600000 | 2619.94 |
1424304000000 | 2637.11 |
1424390400000 | 2641.55 |
1424649600000 | 2663.85 |
1424736000000 | 2686.27 |
1424822400000 | 2685.96 |
1424908800000 | 2708.82 |
1424995200000 | 2727.42 |
1425254400000 | 2717.9699 |
1425340800000 | 2691.76 |
1425427200000 | 2717.65 |
1425513600000 | 2745.32 |
1425600000000 | 2742.86 |
1425859200000 | 2735.85 |
1425945600000 | 2703.27 |
1426032000000 | 2770.81 |
1426118400000 | 2760.33 |
1426204800000 | 2771.58 |
1426464000000 | 2807.54 |
1426550400000 | 2781.64 |
1426636800000 | 2782.13 |
1426723200000 | 2778.3 |
1426809600000 | 2811.42 |
1427068800000 | 2786.87 |
1427155200000 | 2803.52 |
1427241600000 | 2765.15 |
1427328000000 | 2755.87 |
1427414400000 | 2763.3 |
1427673600000 | 2798.14 |
1427760000000 | 2772.8 |
1427846400000 | 2781.98 |
1427932800000 | 2782.65 |
1428364800000 | 2827.67 |
1428451200000 | 2806.66 |
1428537600000 | 2842.44 |
1428624000000 | 2876.08 |
1428883200000 | 2883.01 |
1428969600000 | 2856.8 |
1429056000000 | 2869.86 |
1429142400000 | 2836.26 |
1429228800000 | 2783.2 |
1429488000000 | 2813.19 |
1429574400000 | 2823.19 |
1429660800000 | 2820.93 |
1429747200000 | 2800.25 |
1429833600000 | 2815.85 |
1430092800000 | 2863.82 |
1430179200000 | 2818.43 |
1430265600000 | 2738.16 |
1430352000000 | 2739.8 |
1430438400000 | 2739.8 |
1430697600000 | 2757.78 |
1430784000000 | 2696.78 |
1430870400000 | 2701.14 |
1430956800000 | 2697.29 |
1431043200000 | 2776.63 |
1431302400000 | 2762.73 |
1431388800000 | 2724.58 |
1431475200000 | 2701.9699 |
1431561600000 | 2739.9699 |
1431648000000 | 2713.95 |
1431907200000 | 2739.03 |
1431993600000 | 2801.88 |
1432080000000 | 2812.9899 |
1432166400000 | 2820.83 |
1432252800000 | 2815.35 |
1432512000000 | 2802.51 |
1432598400000 | 2775.71 |
1432684800000 | 2823.62 |
1432771200000 | 2805.63 |
1432857600000 | 2742.05 |
1433116800000 | 2751.14 |
1433203200000 | 2729.98 |
1433289600000 | 2744.73 |
1433376000000 | 2720.87 |
1433462400000 | 2687.14 |
1433721600000 | 2658.3 |
1433808000000 | 2648.43 |
1433894400000 | 2702.5 |
1433980800000 | 2721.39 |
1434067200000 | 2682.45 |
1434326400000 | 2636.85 |
1434412800000 | 2651.01 |
1434499200000 | 2632.79 |
1434585600000 | 2649.02 |
1434672000000 | 2650.14 |
1434931200000 | 2753.7399 |
1435017600000 | 2779.9899 |
1435104000000 | 2770.42 |
1435190400000 | 2766.38 |
1435276800000 | 2769.02 |
1435536000000 | 2664.9 |
1435622400000 | 2622.84 |
1435708800000 | 2673.88 |
1435795200000 | 2652.41 |
1435881600000 | 2635.59 |
1436140800000 | 2589.05 |
1436227200000 | 2538.42 |
1436313600000 | 2561.25 |
1436400000000 | 2627.7399 |
1436486400000 | 2705.57 |
1436745600000 | 2748.27 |
1436832000000 | 2762.35 |
1436918400000 | 2774.17 |
1437004800000 | 2809.9 |
1437091200000 | 2805.93 |
1437350400000 | 2816.2199 |
1437436800000 | 2787.61 |
1437523200000 | 2772.95 |
1437609600000 | 2770.38 |
1437696000000 | 2743.08 |
1437955200000 | 2678.01 |
1438041600000 | 2705.16 |
1438128000000 | 2730.31 |
1438214400000 | 2735.11 |
1438300800000 | 2749.7199 |
1438560000000 | 2779 |
1438646400000 | 2770.58 |
1438732800000 | 2817.07 |
1438819200000 | 2807.67 |
1438905600000 | 2785.25 |
1439164800000 | 2809.9699 |
1439251200000 | 2750.28 |
1439337600000 | 2655.81 |
1439424000000 | 2679.58 |
1439510400000 | 2659.43 |
1439769600000 | 2661.63 |
1439856000000 | 2654.95 |
1439942400000 | 2600.89 |
1440028800000 | 2546.56 |
1440115200000 | 2468.7199 |
1440374400000 | 2337.61 |
1440460800000 | 2443.4699 |
1440547200000 | 2403.87 |
1440633600000 | 2492.92 |
1440720000000 | 2500.9899 |
1440979200000 | 2487.7 |
1441065600000 | 2430.01 |
1441152000000 | 2435.7199 |
1441238400000 | 2490.4699 |
1441324800000 | 2426.15 |
1441584000000 | 2441.87 |
1441670400000 | 2467.26 |
1441756800000 | 2493.66 |
1441843200000 | 2455.19 |
1441929600000 | 2430.21 |
1442188800000 | 2424.03 |
1442275200000 | 2447.04 |
1442361600000 | 2488.28 |
1442448000000 | 2486.69 |
1442534400000 | 2417.4 |
1442793600000 | 2436.91 |
1442880000000 | 2350.42 |
1442966400000 | 2359.84 |
1443052800000 | 2307.08 |
1443139200000 | 2379.9899 |
1443398400000 | 2327.65 |
1443484800000 | 2315.04 |
1443571200000 | 2369.65 |
1443657600000 | 2342.55 |
1443744000000 | 2359.4699 |
1444003200000 | 2437.34 |
1444089600000 | 2460.4899 |
1444176000000 | 2464.9699 |
1444262400000 | 2466.75 |
1444348800000 | 2484.27 |
1444608000000 | 2485.33 |
1444694400000 | 2469.93 |
1444780800000 | 2447.15 |
1444867200000 | 2485.18 |
1444953600000 | 2497.26 |
1445212800000 | 2502.94 |
1445299200000 | 2491.73 |
1445385600000 | 2506.45 |
1445472000000 | 2571.6 |
1445558400000 | 2636.87 |
1445817600000 | 2625.64 |
1445904000000 | 2597.88 |
1445990400000 | 2629.06 |
1446076800000 | 2636.68 |
1446163200000 | 2643.2199 |
1446422400000 | 2655.39 |
1446508800000 | 2665.77 |
1446595200000 | 2662.78 |
1446681600000 | 2672.75 |
1446768000000 | 2678.46 |
1447027200000 | 2638.33 |
1447113600000 | 2644.34 |
1447200000000 | 2661.1 |
1447286400000 | 2619.84 |
1447372800000 | 2597.9899 |
1447632000000 | 2603.16 |
1447718400000 | 2678.43 |
1447804800000 | 2663.08 |
1447891200000 | 2674.01 |
1447977600000 | 2684.62 |
1448236800000 | 2675.35 |
1448323200000 | 2647.08 |
1448409600000 | 2690.52 |
1448496000000 | 2721.09 |
1448582400000 | 2711.96 |
1448841600000 | 2726.58 |
1448928000000 | 2698.7 |
1449014400000 | 2695.2 |
1449100800000 | 2591.42 |
1449187200000 | 2576.11 |
1449446400000 | 2605.17 |
1449532800000 | 2558.43 |
1449619200000 | 2541.9 |
1449705600000 | 2537.26 |
1449792000000 | 2484.71 |
1450051200000 | 2436.64 |
1450137600000 | 2516.26 |
1450224000000 | 2520.54 |
1450310400000 | 2565.8 |
1450396800000 | 2525.64 |
1450656000000 | 2492.11 |
1450742400000 | 2492.66 |
1450828800000 | 2552.98 |
1450915200000 | 2550.05 |
1451260800000 | 2530.5 |
1451347200000 | 2577.04 |
1451433600000 | 2556.9 |
1451520000000 | 2539.9899 |
1451865600000 | 2460.2399 |
1451952000000 | 2470.12 |
1452038400000 | 2443.19 |
1452124800000 | 2402.7 |
1452211200000 | 2364.4699 |
1452470400000 | 2358.01 |
1452556800000 | 2389.25 |
1452643200000 | 2393.84 |
1452729600000 | 2360.43 |
1452816000000 | 2309.27 |
1453075200000 | 2308.29 |
1453161600000 | 2350.68 |
1453248000000 | 2281.37 |
1453334400000 | 2333.17 |
1453420800000 | 2396.27 |
1453680000000 | 2391.68 |
1453766400000 | 2415.13 |
1453852800000 | 2432.76 |
1453939200000 | 2389.73 |
1454025600000 | 2439.12 |
1454284800000 | 2424.65 |
1454371200000 | 2380.13 |
1454457600000 | 2345.7 |
1454544000000 | 2334.4699 |
1454630400000 | 2311.18 |
1454889600000 | 2244.8 |
1454976000000 | 2220.6 |
1455062400000 | 2237.34 |
1455148800000 | 2168.7 |
1455235200000 | 2219.07 |
1455494400000 | 2278.89 |
1455580800000 | 2269.76 |
1455667200000 | 2324.69 |
1455753600000 | 2334.81 |
1455840000000 | 2320.69 |
1456099200000 | 2364.15 |
1456185600000 | 2330.73 |
1456272000000 | 2279.55 |
1456358400000 | 2323.9699 |
1456444800000 | 2357.06 |
1456704000000 | 2369.35 |
1456790400000 | 2408.35 |
1456876800000 | 2411.19 |
1456963200000 | 2398.37 |
1457049600000 | 2422.21 |
1457308800000 | 2414.89 |
1457395200000 | 2396.17 |
1457481600000 | 2409.37 |
1457568000000 | 2361.45 |
1457654400000 | 2424.17 |
1457913600000 | 2443.5 |
1458000000000 | 2429.41 |
1458086400000 | 2431.83 |
1458172800000 | 2421.39 |
1458259200000 | 2436.81 |
1458518400000 | 2430.31 |
1458604800000 | 2438.3 |
1458691200000 | 2441.05 |
1458777600000 | 2399.81 |
1459209600000 | 2418.96 |
1459296000000 | 2458.44 |
1459382400000 | 2425.91 |
1459468800000 | 2383.3 |
1459728000000 | 2395.95 |
1459814400000 | 2343.07 |
1459900800000 | 2359.43 |
1459987200000 | 2341.38 |
1460073600000 | 2366.54 |
1460332800000 | 2371.01 |
1460419200000 | 2387.34 |
1460505600000 | 2447.56 |
1460592000000 | 2465.25 |
1460678400000 | 2459.48 |
1460937600000 | 2465.8 |
1461024000000 | 2513.6 |
1461110400000 | 2525.59 |
1461196800000 | 2526.29 |
1461283200000 | 2513.31 |
1461542400000 | 2502.91 |
1461628800000 | 2496.32 |
1461715200000 | 2509.7199 |
1461801600000 | 2505.9699 |
1461888000000 | 2436.03 |
1462147200000 | 2449.43 |
1462233600000 | 2408.03 |
1462320000000 | 2378.68 |
1462406400000 | 2398.69 |
1462492800000 | 2397.2199 |
1462752000000 | 2419 |
1462838400000 | 2439.73 |
1462924800000 | 2425.54 |
1463011200000 | 2410.2 |
1463097600000 | 2431.12 |
1463356800000 | 2431.9899 |
1463443200000 | 2419.27 |
1463529600000 | 2430.28 |
1463616000000 | 2392.94 |
1463702400000 | 2427.9899 |
1463961600000 | 2408.91 |
1464048000000 | 2462.9899 |
1464134400000 | 2496.9 |
1464220800000 | 2507.46 |
1464307200000 | 2513.57 |
1464566400000 | 2522.84 |
1464652800000 | 2506.12 |
1464739200000 | 2491.9699 |
1464825600000 | 2491.6 |
1464912000000 | 2470.06 |
1465171200000 | 2477.82 |
1465257600000 | 2511.2 |
1465344000000 | 2498.05 |
1465430400000 | 2475.65 |
1465516800000 | 2421.92 |
1465776000000 | 2383.58 |
1465862400000 | 2338.31 |
1465948800000 | 2367.69 |
1466035200000 | 2359.78 |
1466121600000 | 2371.43 |
1466380800000 | 2447.46 |
1466467200000 | 2466.15 |
1466553600000 | 2472.36 |
1466640000000 | 2511.21 |
1466726400000 | 2349.79 |
1466985600000 | 2303.35 |
1467072000000 | 2354.1 |
1467158400000 | 2416.57 |
1467244800000 | 2448.21 |
1467331200000 | 2465.2399 |
1467590400000 | 2452.4899 |
1467676800000 | 2416 |
1467763200000 | 2376.77 |
1467849600000 | 2393.36 |
1467936000000 | 2429.09 |
1468195200000 | 2470.56 |
1468281600000 | 2494.61 |
1468368000000 | 2494.6 |
1468454400000 | 2518.04 |
1468540800000 | 2515.6 |
1468800000000 | 2507.41 |
1468886400000 | 2493.67 |
1468972800000 | 2524.63 |
1469059200000 | 2523.94 |
1469145600000 | 2526.7199 |
1469404800000 | 2531.95 |
1469491200000 | 2541.5 |
1469577600000 | 2555.54 |
1469664000000 | 2535.01 |
1469750400000 | 2544.7 |
1470009600000 | 2532.68 |
1470096000000 | 2491.27 |
1470182400000 | 2490.5 |
1470268800000 | 2505.1 |
1470355200000 | 2536.65 |
1470614400000 | 2535.12 |
1470700800000 | 2573.94 |
1470787200000 | 2558.91 |
1470873600000 | 2587.61 |
1470960000000 | 2585.45 |
1471219200000 | 2587.56 |
1471305600000 | 2562.57 |
1471392000000 | 2535.43 |
1471478400000 | 2548.81 |
1471564800000 | 2534.45 |
1471824000000 | 2522.63 |
1471910400000 | 2541.34 |
1471996800000 | 2546.95 |
1472083200000 | 2529.9899 |
1472169600000 | 2550.41 |
1472428800000 | 2541.63 |
1472515200000 | 2562.68 |
1472601600000 | 2542.53 |
1472688000000 | 2532.18 |
1472774400000 | 2587.35 |
1473033600000 | 2586.85 |
1473120000000 | 2587.64 |
1473206400000 | 2605.42 |
1473292800000 | 2587.16 |
1473379200000 | 2553.93 |
1473638400000 | 2526.28 |
1473724800000 | 2500.63 |
1473811200000 | 2495.46 |
1473897600000 | 2501.8 |
1473984000000 | 2477.4 |
1474243200000 | 2508.08 |
1474329600000 | 2507.21 |
1474416000000 | 2512.4899 |
1474502400000 | 2572.25 |
1474588800000 | 2558.78 |
1474848000000 | 2517.7199 |
1474934400000 | 2518.87 |
1475020800000 | 2535.48 |
1475107200000 | 2536.6 |
1475193600000 | 2542.39 |
1475452800000 | 2542.53 |
1475539200000 | 2572 |
1475625600000 | 2557 |
1475712000000 | 2545.8 |
1475798400000 | 2524.34 |
1476057600000 | 2556.7 |
1476144000000 | 2541.61 |
1476230400000 | 2526.14 |
1476316800000 | 2505.83 |
1476403200000 | 2544.19 |
1476662400000 | 2526.38 |
1476748800000 | 2554.57 |
1476835200000 | 2558.62 |
1476921600000 | 2569.6 |
1477008000000 | 2568.71 |
1477267200000 | 2571.19 |
1477353600000 | 2565.81 |
1477440000000 | 2558.15 |
1477526400000 | 2556.28 |
1477612800000 | 2552.95 |
1477872000000 | 2534.1 |
1477958400000 | 2508.81 |
1478044800000 | 2481.69 |
1478131200000 | 2466.04 |
1478217600000 | 2453.73 |
1478476800000 | 2490.39 |
1478563200000 | 2500.3 |
1478649600000 | 2523.4899 |
1478736000000 | 2501.73 |
1478822400000 | 2489.11 |
1479081600000 | 2490.55 |
1479168000000 | 2505.46 |
1479254400000 | 2490.2399 |
1479340800000 | 2504.35 |
1479427200000 | 2490.32 |
1479686400000 | 2504.18 |
1479772800000 | 2505.09 |
1479859200000 | 2496.79 |
1479945600000 | 2507.7199 |
1480032000000 | 2519.11 |
1480291200000 | 2498.1 |
1480377600000 | 2512.12 |
1480464000000 | 2520.17 |
1480550400000 | 2493.78 |
1480636800000 | 2485.95 |
1480896000000 | 2515.7399 |
1480982400000 | 2535.68 |
1481068800000 | 2563.64 |
1481155200000 | 2591.13 |
1481241600000 | 2611.41 |
1481500800000 | 2617.79 |
1481587200000 | 2649.43 |
1481673600000 | 2633.44 |
1481760000000 | 2654.38 |
1481846400000 | 2665.95 |
1482105600000 | 2673.27 |
1482192000000 | 2685.41 |
1482278400000 | 2680.78 |
1482364800000 | 2680.42 |
1482451200000 | 2684.91 |
1482796800000 | 2691.79 |
1482883200000 | 2695.09 |
1482969600000 | 2693.63 |
1483056000000 | 2707.13 |
1483315200000 | 2722.94 |
1483401600000 | 2714.9899 |
1483488000000 | 2712.52 |
1483574400000 | 2715 |
1483660800000 | 2716.07 |
1483920000000 | 2714.09 |
1484006400000 | 2716.46 |
1484092800000 | 2720.66 |
1484179200000 | 2704.94 |
1484265600000 | 2729.67 |
1484524800000 | 2711.29 |
1484611200000 | 2705.43 |
1484697600000 | 2718.57 |
1484784000000 | 2712.87 |
1484870400000 | 2720.37 |
1485129600000 | 2704.08 |
1485216000000 | 2707.9 |
1485302400000 | 2730.39 |
1485388800000 | 2725.38 |
1485475200000 | 2711.19 |
1485734400000 | 2683.46 |
1485820800000 | 2659.13 |
1485907200000 | 2678.75 |
1485993600000 | 2681.45 |
1486080000000 | 2691.76 |
1486339200000 | 2668.14 |
1486425600000 | 2676.32 |
1486512000000 | 2687.77 |
1486598400000 | 2721.7399 |
1486684800000 | 2722.27 |
1486944000000 | 2750.08 |
1487030400000 | 2747.23 |
1487116800000 | 2755.4 |
1487203200000 | 2747.11 |
1487289600000 | 2751.93 |
1487548800000 | 2754.89 |
1487635200000 | 2781.61 |
1487721600000 | 2782.96 |
1487808000000 | 2780.08 |
1487894400000 | 2759.36 |
1488153600000 | 2762.25 |
1488240000000 | 2766.87 |
1488326400000 | 2816.36 |
1488412800000 | 2812.35 |
1488499200000 | 2818.41 |
1488758400000 | 2808.51 |
1488844800000 | 2805.87 |
1488931200000 | 2804.88 |
1489017600000 | 2811.41 |
1489104000000 | 2812.73 |
1489363200000 | 2812.69 |
1489449600000 | 2806.29 |
1489536000000 | 2812.6 |
1489622400000 | 2834.75 |
1489708800000 | 2844.2399 |
1489968000000 | 2839.7 |
1490054400000 | 2824.9 |
1490140800000 | 2822.18 |
1490227200000 | 2846.88 |
1490313600000 | 2843.83 |
1490572800000 | 2838.46 |
1490659200000 | 2857.08 |
1490745600000 | 2868.2 |
1490832000000 | 2878.59 |
1490918400000 | 2893.93 |
1491177600000 | 2879.44 |
1491264000000 | 2888.67 |
1491350400000 | 2880 |
1491436800000 | 2891.28 |
1491523200000 | 2898.25 |
1491782400000 | 2888.26 |
1491868800000 | 2882.4699 |
1491955200000 | 2885.38 |
1492041600000 | 2872.88 |
1492473600000 | 2842.91 |
1492560000000 | 2841.77 |
1492646400000 | 2852.96 |
1492732800000 | 2845.7399 |
1492992000000 | 2942.11 |
1493078400000 | 2946.96 |
1493164800000 | 2944.39 |
1493251200000 | 2943.8 |
1493337600000 | 2942.36 |
1493596800000 | 2942.36 |
1493683200000 | 2961.28 |
1493769600000 | 2964.34 |
1493856000000 | 3000.17 |
1493942400000 | 3026.19 |
1494201600000 | 3016.17 |
1494288000000 | 3031.1 |
1494374400000 | 3029.4699 |
1494460800000 | 3015.44 |
1494547200000 | 3033.79 |
1494806400000 | 3038.46 |
1494892800000 | 3046.33 |
1494979200000 | 3006.03 |
1495065600000 | 2991 |
1495152000000 | 3007.38 |
1495411200000 | 3002.69 |
1495497600000 | 3014.3 |
1495584000000 | 3005.02 |
1495670400000 | 3004.56 |
1495756800000 | 3003.04 |
1496016000000 | 3002.84 |
1496102400000 | 2996.02 |
1496188800000 | 2996.65 |
1496275200000 | 3010.25 |
1496361600000 | 3032.66 |
1496620800000 | 3024.11 |
1496707200000 | 3004.4899 |
1496793600000 | 2994.2399 |
1496880000000 | 2996.46 |
1496966400000 | 3011.84 |
1497225600000 | 2977.17 |
1497312000000 | 2991.34 |
1497398400000 | 2989.75 |
1497484800000 | 2970.57 |
1497571200000 | 2988.84 |
1497830400000 | 3018.96 |
1497916800000 | 3004.21 |
1498003200000 | 2999.16 |
1498089600000 | 3002.56 |
1498176000000 | 2994.16 |
1498435200000 | 3007.29 |
1498521600000 | 2975.11 |
1498608000000 | 2961.09 |
1498694400000 | 2896.92 |
1498780800000 | 2875.09 |
1499040000000 | 2906.1 |
1499126400000 | 2894 |
1499212800000 | 2894.9899 |
1499299200000 | 2869.21 |
1499385600000 | 2871.66 |
1499644800000 | 2885.78 |
1499731200000 | 2875.09 |
1499817600000 | 2925.63 |
1499904000000 | 2930.4699 |
1499990400000 | 2932.9899 |
1500249600000 | 2926.9699 |
1500336000000 | 2897.2 |
1500422400000 | 2920.25 |
1500508800000 | 2919.02 |
1500595200000 | 2876.7399 |
1500854400000 | 2873.2 |
1500940800000 | 2881.21 |
1501027200000 | 2895.58 |
1501113600000 | 2896.88 |
1501200000000 | 2872.58 |
1501459200000 | 2857.19 |
1501545600000 | 2877.58 |
1501632000000 | 2864.64 |
1501718400000 | 2869.55 |
1501804800000 | 2905.07 |
1502064000000 | 2901.85 |
1502150400000 | 2909.33 |
1502236800000 | 2876.34 |
1502323200000 | 2852.28 |
1502409600000 | 2835.25 |
1502668800000 | 2869.75 |
1502755200000 | 2878.29 |
1502841600000 | 2898.02 |
1502928000000 | 2886.75 |
1503014400000 | 2869.9699 |
1503273600000 | 2855.85 |
1503360000000 | 2886.5 |
1503446400000 | 2875.07 |
1503532800000 | 2877.89 |
1503619200000 | 2873.06 |
1503878400000 | 2857.14 |
1503964800000 | 2834.35 |
1504051200000 | 2848.23 |
1504137600000 | 2860.7199 |
1504224000000 | 2882.04 |
1504483200000 | 2872.01 |
1504569600000 | 2874.35 |
1504656000000 | 2889.5 |
1504742400000 | 2907.13 |
1504828800000 | 2902.5 |
1505088000000 | 2935.01 |
1505174400000 | 2943.56 |
1505260800000 | 2951.7 |
1505347200000 | 2951.88 |
1505433600000 | 2947.71 |
1505692800000 | 2958.54 |
1505779200000 | 2962.55 |
1505865600000 | 2960.62 |
1505952000000 | 2965.02 |
1506038400000 | 2963.27 |
1506297600000 | 2971 |
1506384000000 | 2970.9699 |
1506470400000 | 2975.75 |
1506556800000 | 2982.29 |
1506643200000 | 3007.35 |
1506902400000 | 3018.51 |
1506988800000 | 3020.94 |
1507075200000 | 3022.5 |
1507161600000 | 3029.63 |
1507248000000 | 3018.61 |
1507507200000 | 3029.2399 |
1507593600000 | 3024.17 |
1507680000000 | 3031.2199 |
1507766400000 | 3032.5 |
1507852800000 | 3037.95 |
1508112000000 | 3039.98 |
1508198400000 | 3040.03 |
1508284800000 | 3046.69 |
1508371200000 | 3031.01 |
1508457600000 | 3026.91 |
1508716800000 | 3037.83 |
1508803200000 | 3030.65 |
1508889600000 | 3012.41 |
1508976000000 | 3047.92 |
1509062400000 | 3071.12 |
1509321600000 | 3076.9899 |
1509408000000 | 3093.31 |
1509494400000 | 3116.2399 |
1509580800000 | 3106.71 |
1509667200000 | 3119.69 |
1509926400000 | 3118.69 |
1510012800000 | 3094.3 |
1510099200000 | 3088.77 |
1510185600000 | 3046.1 |
1510272000000 | 3025.87 |
1510531200000 | 3010.42 |
1510617600000 | 2998.77 |
1510704000000 | 2983.87 |
1510790400000 | 3002.29 |
1510876800000 | 2986.8 |
1511136000000 | 3005.07 |
1511222400000 | 3023.96 |
1511308800000 | 3006.63 |
1511395200000 | 3016.67 |
1511481600000 | 3019.65 |
1511740800000 | 3007.54 |
1511827200000 | 3024.92 |
1511913600000 | 3020.28 |
1512000000000 | 3008.52 |
1512086400000 | 2973.89 |
1512345600000 | 3012.41 |
1512432000000 | 3011.81 |
1512518400000 | 3007.65 |
1512604800000 | 3014.44 |
1512691200000 | 3021.12 |
1512950400000 | 3013.3 |
1513036800000 | 3031.86 |
1513123200000 | 3015.56 |
1513209600000 | 2995.52 |
1513296000000 | 3000.07 |
1513555200000 | 3042.53 |
1513641600000 | 3018.73 |
1513728000000 | 2993.54 |
1513814400000 | 3006.7 |
1513900800000 | 2995.83 |
1514332800000 | 2997.25 |
1514419200000 | 2973.7399 |
1514505600000 | 2957.2 |
1514851200000 | 2942.55 |
1514937600000 | 2961.78 |
1515024000000 | 3008.2399 |
1515110400000 | 3047.19 |
1515369600000 | 3053.88 |
1515456000000 | 3056.12 |
1515542400000 | 3026.12 |
1515628800000 | 3007.12 |
1515715200000 | 3020.48 |
1515974400000 | 3019.4899 |
1516060800000 | 3031.79 |
1516147200000 | 3025.96 |
1516233600000 | 3031.25 |
1516320000000 | 3058.26 |
1516579200000 | 3067.64 |
1516665600000 | 3077.08 |
1516752000000 | 3050.41 |
1516838400000 | 3030.6 |
1516924800000 | 3048.85 |
1517184000000 | 3041.67 |
1517270400000 | 3015.11 |
1517356800000 | 3019.35 |
1517443200000 | 2995.75 |
1517529600000 | 2945.42 |
1517788800000 | 2905.91 |
1517875200000 | 2841.07 |
1517961600000 | 2890.86 |
1518048000000 | 2821.4899 |
1518134400000 | 2781.05 |
1518393600000 | 2817.41 |
1518480000000 | 2796.65 |
1518566400000 | 2822.91 |
1518652800000 | 2840.94 |
1518739200000 | 2874.5 |
1518998400000 | 2855.31 |
1519084800000 | 2879.18 |
1519171200000 | 2874.27 |
1519257600000 | 2876.23 |
1519344000000 | 2888.55 |
1519603200000 | 2910.03 |
1519689600000 | 2899.85 |
1519776000000 | 2883.92 |
1519862400000 | 2849.29 |
1519948800000 | 2789.65 |
1520208000000 | 2828.8 |
1520294400000 | 2829.45 |
1520380800000 | 2848.79 |
1520467200000 | 2884.05 |
1520553600000 | 2894 |
1520812800000 | 2902.01 |
1520899200000 | 2874.37 |
1520985600000 | 2876.7399 |
1521072000000 | 2897.56 |
1521158400000 | 2913.07 |
1521417600000 | 2880.4 |
1521504000000 | 2893.88 |
1521590400000 | 2888.83 |
1521676800000 | 2847.85 |
1521763200000 | 2807.26 |
1522022400000 | 2788.59 |
1522108800000 | 2823.92 |
1522195200000 | 2835.15 |
1522281600000 | 2864.06 |
1522713600000 | 2853.46 |
1522800000000 | 2848.55 |
1522886400000 | 2924.9 |
1522972800000 | 2913.45 |
1523232000000 | 2916.84 |
1523318400000 | 2941.3 |
1523404800000 | 2925.2 |
1523491200000 | 2945.13 |
1523577600000 | 2946.43 |
1523836800000 | 2938.89 |
1523923200000 | 2974.07 |
1524009600000 | 2984.12 |
1524096000000 | 2976.66 |
1524182400000 | 2981.9699 |
1524441600000 | 2994.96 |
1524528000000 | 2996.83 |
1524614400000 | 2980.32 |
1524700800000 | 3005.18 |
1524787200000 | 3021.7399 |
1525046400000 | 3038.2199 |
1525132800000 | 3037.94 |
1525219200000 | 3053.89 |
1525305600000 | 3041.46 |
1525392000000 | 3068.4899 |
1525651200000 | 3086.83 |
1525737600000 | 3083.28 |
1525824000000 | 3096.61 |
1525910400000 | 3102.15 |
1525996800000 | 3101.38 |
1526256000000 | 3102.34 |
1526342400000 | 3100.83 |
1526428800000 | 3112.9 |
1526515200000 | 3141.81 |
1526601600000 | 3138.8 |
1526860800000 | 3146.7 |
1526947200000 | 3154.84 |
1527033600000 | 3118.43 |
1527120000000 | 3103.87 |
1527206400000 | 3106.15 |
1527465600000 | 3085.4 |
1527552000000 | 3057.13 |
1527638400000 | 3075.67 |
1527724800000 | 3052.01 |
1527811200000 | 3086.31 |
1528070400000 | 3100.08 |
1528156800000 | 3099.37 |
1528243200000 | 3100.77 |
1528329600000 | 3096.03 |
1528416000000 | 3087.81 |
1528675200000 | 3112.8 |
1528761600000 | 3108.31 |
1528848000000 | 3118.9 |
1528934400000 | 3168.56 |
1529020800000 | 3155.64 |
1529280000000 | 3116.42 |
1529366400000 | 3082.17 |
1529452800000 | 3084.05 |
1529539200000 | 3053.2399 |
1529625600000 | 3086.53 |
1529884800000 | 3021.11 |
1529971200000 | 3021.48 |
1530057600000 | 3054.83 |
1530144000000 | 3020.15 |
1530230400000 | 3045.69 |
1530489600000 | 3026.6 |
1530576000000 | 3055.39 |
1530662400000 | 3058.17 |
1530748800000 | 3080.73 |
1530835200000 | 3088.13 |
1531094400000 | 3099.3 |
1531180800000 | 3119.29 |
1531267200000 | 3075.16 |
1531353600000 | 3101.4899 |
1531440000000 | 3111.26 |
1531699200000 | 3102.56 |
1531785600000 | 3111.68 |
1531872000000 | 3139.71 |
1531958400000 | 3127.81 |
1532044800000 | 3118.64 |
1532304000000 | 3109.09 |
1532390400000 | 3128.46 |
1532476800000 | 3118.81 |
1532563200000 | 3156.2199 |
1532649600000 | 3167.41 |
1532908800000 | 3147.51 |
1532995200000 | 3152.52 |
1533081600000 | 3142.2 |
1533168000000 | 3110.28 |
1533254400000 | 3121.44 |
1533513600000 | 3124.67 |
1533600000000 | 3145.25 |
1533686400000 | 3136.1 |
1533772800000 | 3138.96 |
1533859200000 | 3085.61 |
1534118400000 | 3076.2 |
1534204800000 | 3080.11 |
1534291200000 | 3029.75 |
1534377600000 | 3045.46 |
1534464000000 | 3045.7399 |
1534723200000 | 3068.31 |
1534809600000 | 3080.4 |
1534896000000 | 3089.05 |
1534982400000 | 3090.17 |
1535068800000 | 3099.2 |
1535328000000 | 3124.7 |
1535414400000 | 3119.21 |
1535500800000 | 3126.11 |
1535587200000 | 3110.06 |
1535673600000 | 3073.3 |
1535932800000 | 3073.73 |
1536019200000 | 3032.45 |
1536105600000 | 2982.29 |
1536192000000 | 2965.85 |
1536278400000 | 2970.55 |
1536537600000 | 2981.91 |
1536624000000 | 2987.42 |
1536710400000 | 3003.17 |
1536796800000 | 3005.3 |
1536883200000 | 3013.37 |
1537142400000 | 3009.4699 |
1537228800000 | 3020.4699 |
1537315200000 | 3019.86 |
1537401600000 | 3048.02 |
1537488000000 | 3074.08 |
1537747200000 | 3058.45 |
1537833600000 | 3065.6 |
1537920000000 | 3079.42 |
1538006400000 | 3097.59 |
1538092800000 | 3065.17 |
1538352000000 | 3086.34 |
1538438400000 | 3062.23 |
1538524800000 | 3076.9699 |
1538611200000 | 3039.89 |
1538697600000 | 3012.26 |
1538956800000 | 2981.08 |
1539043200000 | 2989.66 |
1539129600000 | 2930.81 |
1539216000000 | 2883.18 |
1539302400000 | 2871.57 |
1539561600000 | 2888.79 |
1539648000000 | 2936.01 |
1539734400000 | 2921.38 |
1539820800000 | 2894.66 |
1539907200000 | 2894.43 |
1540166400000 | 2876.87 |
1540252800000 | 2829.9699 |
1540339200000 | 2826.37 |
1540425600000 | 2855.25 |
1540512000000 | 2831.09 |
1540771200000 | 2843.78 |
1540857600000 | 2839.33 |
1540944000000 | 2891.42 |
1541030400000 | 2892.76 |
1541116800000 | 2897.96 |
1541376000000 | 2903.26 |
1541462400000 | 2895.21 |
1541548800000 | 2929.73 |
1541635200000 | 2918.56 |
1541721600000 | 2912.33 |
1541980800000 | 2880.51 |
1542067200000 | 2904.15 |
1542153600000 | 2888.03 |
1542240000000 | 2878.17 |
1542326400000 | 2871.75 |
1542585600000 | 2849.78 |
1542672000000 | 2814.23 |
1542758400000 | 2848.27 |
1542844800000 | 2825.34 |
1542931200000 | 2834.64 |
1543190400000 | 2857.95 |
1543276800000 | 2853.7399 |
1543363200000 | 2855.33 |
1543449600000 | 2864.04 |
1543536000000 | 2867.32 |
1543795200000 | 2904.84 |
1543881600000 | 2888.89 |
1543968000000 | 2853.88 |
1544054400000 | 2763.73 |
1544140800000 | 2778.43 |
1544400000000 | 2745.17 |
1544486400000 | 2787.11 |
1544572800000 | 2831.42 |
1544659200000 | 2832.32 |
1544745600000 | 2813.92 |
1545004800000 | 2791.21 |
1545091200000 | 2771.2 |
1545177600000 | 2779.37 |
1545264000000 | 2735.57 |
1545350400000 | 2737.15 |
1545609600000 | 2712.55 |
1545868800000 | 2678.19 |
1545955200000 | 2722 |
1546214400000 | 2736.71 |
1546387200000 | 2730.9 |
1546473600000 | 2689.23 |
1546560000000 | 2764.5 |
1546819200000 | 2755.94 |
1546905600000 | 2777.11 |
1546992000000 | 2794.67 |
1547078400000 | 2794.76 |
1547164800000 | 2786.85 |
1547424000000 | 2770.77 |
1547510400000 | 2785.9 |
1547596800000 | 2783.34 |
1547683200000 | 2783.16 |
1547769600000 | 2841.52 |
1548028800000 | 2833.64 |
1548115200000 | 2825.05 |
1548201600000 | 2822.2399 |
1548288000000 | 2837.53 |
1548374400000 | 2867.91 |
1548633600000 | 2845.32 |
1548720000000 | 2861.7399 |
1548806400000 | 2873.93 |
1548892800000 | 2887.1 |
1548979200000 | 2901.58 |
1549238400000 | 2899.34 |
1549324800000 | 2946.96 |
1549411200000 | 2936.95 |
1549497600000 | 2882.61 |
1549584000000 | 2871.9899 |
1549843200000 | 2898.4899 |
1549929600000 | 2922.84 |
1550016000000 | 2936.14 |
1550102400000 | 2924.04 |
1550188800000 | 2970.78 |
1550448000000 | 2972.17 |
1550534400000 | 2967.35 |
1550620800000 | 2984.61 |
1550707200000 | 2991.2399 |
1550793600000 | 2996.31 |
1551052800000 | 2999.34 |
1551139200000 | 3008.41 |
1551225600000 | 2993.9 |
1551312000000 | 3003.04 |
1551398400000 | 3018.65 |
1551657600000 | 3024.37 |
1551744000000 | 3039.36 |
1551830400000 | 3034.12 |
1551916800000 | 3031.03 |
1552003200000 | 3011.19 |
1552262400000 | 3025.96 |
1552348800000 | 3026.85 |
1552435200000 | 3039.85 |
1552521600000 | 3056.26 |
1552608000000 | 3096.17 |
1552867200000 | 3094.39 |
1552953600000 | 3118.17 |
1553040000000 | 3086.41 |
1553126400000 | 3088.2 |
1553212800000 | 3034.62 |
1553472000000 | 3029.4699 |
1553558400000 | 3051.41 |
1553644800000 | 3048.9699 |
1553731200000 | 3052.06 |
1553817600000 | 3085.21 |
1554076800000 | 3109.88 |
1554163200000 | 3116.91 |
1554249600000 | 3151.51 |
1554336000000 | 3153.4899 |
1554422400000 | 3162.2 |
1554681600000 | 3155.54 |
1554768000000 | 3132.2 |
1554854400000 | 3141.35 |
1554940800000 | 3144.19 |
1555027200000 | 3148.31 |
1555286400000 | 3149.51 |
1555372800000 | 3157.4899 |
1555459200000 | 3167.96 |
1555545600000 | 3190.33 |
1555977600000 | 3204.31 |
1556064000000 | 3211.83 |
1556150400000 | 3203.41 |
1556236800000 | 3214.4899 |
1556496000000 | 3216.55 |
1556582400000 | 3232.9 |
1556668800000 | 3232.9 |
1556755200000 | 3213.7 |
1556841600000 | 3228.4699 |
1557100800000 | 3196.77 |
1557187200000 | 3143.19 |
1557273600000 | 3164.23 |
1557360000000 | 3112.83 |
1557446400000 | 3126.13 |
1557705600000 | 3091.37 |
1557792000000 | 3131.68 |
1557878400000 | 3157.9 |
1557964800000 | 3209.23 |
1558051200000 | 3202.23 |
1558310400000 | 3156.51 |
1558396800000 | 3172.84 |
1558483200000 | 3180.58 |
1558569600000 | 3127.93 |
1558656000000 | 3149.05 |
1558915200000 | 3165.45 |
1559001600000 | 3150.88 |
1559088000000 | 3103.68 |
1559174400000 | 3122.01 |
1559260800000 | 3089.27 |
1559520000000 | 3113.82 |
1559606400000 | 3137.6 |
1559692800000 | 3148.7199 |
1559779200000 | 3151.78 |
1559865600000 | 3194.91 |
1560124800000 | 3197.18 |
1560211200000 | 3215.58 |
1560297600000 | 3203.4899 |
1560384000000 | 3207.2199 |
1560470400000 | 3197.6 |
1560729600000 | 3200.81 |
1560816000000 | 3272.37 |
1560902400000 | 3267.8 |
1560988800000 | 3289.93 |
1561075200000 | 3288.89 |
1561334400000 | 3278.9 |
1561420800000 | 3268.92 |
1561507200000 | 3262.26 |
1561593600000 | 3262.12 |
1561680000000 | 3293.35 |
1561939200000 | 3316.03 |
1562025600000 | 3326.1 |
1562112000000 | 3354.85 |
1562198400000 | 3355.88 |
1562284800000 | 3335.4 |
1562544000000 | 3334.48 |
1562630400000 | 3321.71 |
1562716800000 | 3313 |
1562803200000 | 3306.3 |
1562889600000 | 3308.41 |
1563148800000 | 3312.1 |
1563235200000 | 3329.76 |
1563321600000 | 3314.44 |
1563408000000 | 3297.81 |
1563494400000 | 3298.93 |
1563753600000 | 3314.56 |
1563840000000 | 3352 |
1563926400000 | 3352.59 |
1564012800000 | 3330.32 |
1564099200000 | 3349.63 |
1564358400000 | 3350.13 |
1564444800000 | 3296.84 |
1564531200000 | 3301.81 |
1564617600000 | 3322.91 |
1564704000000 | 3214.95 |
1564963200000 | 3149.68 |
1565049600000 | 3134.06 |
1565136000000 | 3158.17 |
1565222400000 | 3222.2199 |
1565308800000 | 3185.67 |
1565568000000 | 3183.33 |
1565654400000 | 3211.36 |
1565740800000 | 3148.2 |
1565827200000 | 3141.84 |
1565913600000 | 3182.59 |
1566172800000 | 3226.08 |
1566259200000 | 3209.27 |
1566345600000 | 3257.93 |
1566432000000 | 3230.04 |
1566518400000 | 3195.2199 |
1566777600000 | 3206.62 |
1566864000000 | 3232.7199 |
1566950400000 | 3229.9 |
1567036800000 | 3276.57 |
1567123200000 | 3294.8 |
1567382400000 | 3299.98 |
1567468800000 | 3290.46 |
1567555200000 | 3319.48 |
1567641600000 | 3344.65 |
1567728000000 | 3354.5 |
1567987200000 | 3341.15 |
1568073600000 | 3334.4699 |
1568160000000 | 3353.43 |
1568246400000 | 3377.31 |
1568332800000 | 3377.78 |
1568592000000 | 3349.63 |
1568678400000 | 3360.94 |
1568764800000 | 3368.79 |
1568851200000 | 3385.83 |
1568937600000 | 3400.7 |
1569196800000 | 3374.37 |
1569283200000 | 3372.53 |
1569369600000 | 3351.7399 |
1569456000000 | 3369.81 |
1569542400000 | 3382.62 |
1569801600000 | 3404.43 |
1569888000000 | 3354.8 |
1569974400000 | 3255.32 |
1570060800000 | 3261.67 |
1570147200000 | 3292.38 |
1570406400000 | 3316.07 |
1570492800000 | 3278.82 |
1570579200000 | 3310.27 |
1570665600000 | 3334.28 |
1570752000000 | 3399.66 |
1571011200000 | 3388.51 |
1571097600000 | 3421.28 |
1571184000000 | 3419.91 |
1571270400000 | 3409.6 |
1571356800000 | 3395.01 |
1571616000000 | 3410.67 |
1571702400000 | 3414.38 |
1571788800000 | 3415.41 |
1571875200000 | 3431.22 |
1571961600000 | 3435.51 |
1572220800000 | 3435.06 |
1572307200000 | 3433.23 |
1572393600000 | 3445.63 |
1572480000000 | 3435.17 |
1572566400000 | 3453.24 |
1572825600000 | 3489.81 |
1572912000000 | 3498.25 |
1572998400000 | 3507.71 |
1573084800000 | 3516.71 |
1573171200000 | 3516.16 |
1573430400000 | 3512.45 |
1573516800000 | 3530.23 |
1573603200000 | 3526.5 |
1573689600000 | 3515.79 |
1573776000000 | 3537.62 |
1574035200000 | 3532.11 |
1574121600000 | 3521.85 |
1574208000000 | 3509.1 |
1574294400000 | 3503.27 |
1574380800000 | 3508.95 |
1574640000000 | 3530.8 |
1574726400000 | 3533.02 |
1574812800000 | 3538.44 |
1574899200000 | 3530.91 |
1574985600000 | 3532.39 |
1575244800000 | 3456.4 |
1575331200000 | 3444.11 |
1575417600000 | 3488.01 |
1575504000000 | 3476.11 |
1575590400000 | 3520.03 |
1575849600000 | 3498.2 |
1575936000000 | 3500.47 |
1576022400000 | 3517.38 |
1576108800000 | 3525.71 |
1576195200000 | 3551.49 |
1576454400000 | 3588.95 |
1576540800000 | 3557.83 |
1576627200000 | 3549.65 |
1576713600000 | 3550.72 |
1576800000000 | 3588.29 |
1577059200000 | 3592.95 |
1577145600000 | 3591.59 |
1577404800000 | 3602.75 |
1577664000000 | 3568.24 |
1577750400000 | 3564.77 |
1577923200000 | 3605.64 |
1578009600000 | 3590.91 |
1578268800000 | 3574.7 |
1578355200000 | 3580.66 |
1578441600000 | 3592.92 |
1578528000000 | 3618.2 |
1578614400000 | 3615.65 |
1578873600000 | 3608.1 |
1578960000000 | 3607.55 |
1579046400000 | 3610.17 |
1579132800000 | 3615.17 |
1579219200000 | 3649.65 |
1579478400000 | 3641.89 |
1579564800000 | 3632.87 |
1579651200000 | 3614.13 |
1579737600000 | 3580.5 |
1579824000000 | 3627.36 |
1580083200000 | 3525.08 |
1580169600000 | 3561.57 |
1580256000000 | 3574.28 |
1580342400000 | 3527.72 |
1580428800000 | 3481.24 |
1580688000000 | 3500.3 |
1580774400000 | 3568.19 |
1580860800000 | 3606.78 |
1580947200000 | 3634.43 |
1581033600000 | 3619.98 |
1581292800000 | 3615.26 |
1581379200000 | 3646.6 |
1581465600000 | 3670.03 |
1581552000000 | 3661.56 |
1581638400000 | 3654.4 |
1581897600000 | 3664.75 |
1581984000000 | 3649.68 |
1582070400000 | 3684.16 |
1582156800000 | 3649.63 |
1582243200000 | 3626.49 |
1582502400000 | 3479.2 |
1582588800000 | 3415.85 |
1582675200000 | 3421.86 |
1582761600000 | 3311.62 |
1582848000000 | 3192.33 |
1583107200000 | 3209.6 |
1583193600000 | 3247.68 |
1583280000000 | 3298.96 |
1583366400000 | 3252.93 |
1583452800000 | 3123.79 |
1583712000000 | 2874.03 |
1583798400000 | 2820.62 |
1583884800000 | 2809.29 |
1583971200000 | 2480.35 |
1584057600000 | 2520.38 |
1584316800000 | 2413.2399 |
1584403200000 | 2496.57 |
1584489600000 | 2360.4699 |
1584576000000 | 2429.9899 |
1584662400000 | 2519.68 |
1584921600000 | 2456.66 |
1585008000000 | 2662.53 |
1585094400000 | 2741.66 |
1585180800000 | 2792.2199 |
1585267200000 | 2678.04 |
1585526400000 | 2737.2199 |
1585612800000 | 2759.55 |
1585699200000 | 2655.23 |
1585785600000 | 2666.4 |
1585872000000 | 2649.06 |
1586131200000 | 2774.05 |
1586217600000 | 2835.13 |
1586304000000 | 2829.84 |
1586390400000 | 2870.01 |
1586822400000 | 2903.41 |
1586908800000 | 2798.51 |
1586995200000 | 2808.81 |
1587081600000 | 2887.09 |
1587340800000 | 2910.15 |
1587427200000 | 2789.79 |
1587513600000 | 2833.36 |
1587600000000 | 2844.16 |
1587686400000 | 2807.65 |
1587945600000 | 2874.4899 |
1588032000000 | 2911.43 |
1588118400000 | 2970.51 |
1588204800000 | 2915.46 |
1588291200000 | 2915.46 |
1588550400000 | 2812.17 |
1588636800000 | 2874.5 |
1588723200000 | 2843.55 |
1588809600000 | 2884.07 |
1588896000000 | 2913.11 |
1589155200000 | 2893.38 |
1589241600000 | 2897.4699 |
1589328000000 | 2826.32 |
1589414400000 | 2774.44 |
1589500800000 | 2785.68 |
1589760000000 | 2927.7199 |
1589846400000 | 2921.51 |
1589932800000 | 2964.68 |
1590019200000 | 2929.71 |
1590105600000 | 2926.93 |
1590364800000 | 2995.88 |
1590451200000 | 3008.59 |
1590537600000 | 3048.89 |
1590624000000 | 3101.21 |
1590710400000 | 3064.78 |
1590969600000 | 3090.2399 |
1591056000000 | 3165.18 |
1591142400000 | 3262.2 |
1591228800000 | 3250.94 |
1591315200000 | 3359.19 |
1591574400000 | 3335.33 |
1591660800000 | 3300.28 |
1591747200000 | 3278.15 |
1591833600000 | 3135.87 |
1591920000000 | 3144.79 |
1592179200000 | 3129.9699 |
1592265600000 | 3234.81 |
1592352000000 | 3264.9699 |
1592438400000 | 3250.02 |
1592524800000 | 3280.83 |
1592784000000 | 3254.7 |
1592870400000 | 3308.25 |
1592956800000 | 3208.5 |
1593043200000 | 3225.41 |
1593129600000 | 3217.32 |
1593388800000 | 3242.56 |
1593475200000 | 3244.13 |
1593561600000 | 3243.07 |
1593648000000 | 3328.02 |
1593734400000 | 3305.14 |
1593993600000 | 3355.66 |
1594080000000 | 3332.25 |
1594166400000 | 3302.84 |
1594252800000 | 3284.9899 |
1594339200000 | 3314.78 |
1594598400000 | 3370.21 |
1594684800000 | 3339.4699 |
1594771200000 | 3398.32 |
1594857600000 | 3381.94 |
1594944000000 | 3389.36 |
1595203200000 | 3413.58 |
1595289600000 | 3430.55 |
1595376000000 | 3394 |
1595462400000 | 3402.08 |
1595548800000 | 3336.98 |
1595808000000 | 3333.9699 |
1595894400000 | 3334.12 |
1595980800000 | 3334.89 |
1596067200000 | 3251.53 |
1596153600000 | 3218.81 |
1596412800000 | 3291.87 |
1596499200000 | 3292.4699 |
1596585600000 | 3309.7 |
1596672000000 | 3283.48 |
1596758400000 | 3299.82 |
1597017600000 | 3302.01 |
1597104000000 | 3369.86 |
1597190400000 | 3402.29 |
1597276800000 | 3387.41 |
1597363200000 | 3347.17 |
1597622400000 | 3352.52 |
1597708800000 | 3335.65 |
1597795200000 | 3358.66 |
1597881600000 | 3318.21 |
1597968000000 | 3307.36 |
1598227200000 | 3378.21 |
1598313600000 | 3373.27 |
1598400000000 | 3401.63 |
1598486400000 | 3377.05 |
1598572800000 | 3351.59 |
1598832000000 | 3316.02 |
1598918400000 | 3322.69 |
1599004800000 | 3394.56 |
1599091200000 | 3357.59 |
1599177600000 | 3303.64 |
1599436800000 | 3361.96 |
1599523200000 | 3316.42 |
1599609600000 | 3373.05 |
1599696000000 | 3361.03 |
1599782400000 | 3369.79 |
1600041600000 | 3369.35 |
1600128000000 | 3391.98 |
1600214400000 | 3402.12 |
1600300800000 | 3383.18 |
1600387200000 | 3352.57 |
1600646400000 | 3235.54 |
1600732800000 | 3243.25 |
1600819200000 | 3266.87 |
1600905600000 | 3242.9899 |
1600992000000 | 3225.38 |
1601251200000 | 3308.94 |
1601337600000 | 3306.63 |
1601424000000 | 3283.93 |
1601510400000 | 3289.41 |
1601596800000 | 3284.81 |
1601856000000 | 3309.53 |
1601942400000 | 3313.28 |
1602028800000 | 3319.35 |
1602115200000 | 3339.23 |
1602201600000 | 3360.77 |
1602460800000 | 3388.8 |
1602547200000 | 3378.69 |
1602633600000 | 3371.91 |
1602720000000 | 3290.17 |
1602806400000 | 3346.36 |
1603065600000 | 3340.66 |
1603152000000 | 3322.89 |
1603238400000 | 3274.44 |
1603324800000 | 3264.2399 |
1603411200000 | 3288.55 |
1603670400000 | 3187.94 |
1603756800000 | 3159.3 |
1603843200000 | 3048.75 |
1603929600000 | 3049.11 |
1604016000000 | 3043.61 |
1604275200000 | 3102.86 |
1604361600000 | 3178.4 |
1604448000000 | 3245.53 |
1604534400000 | 3305.3 |
1604620800000 | 3294.9699 |
1604880000000 | 3479.95 |
1604966400000 | 3497.38 |
1605052800000 | 3530.58 |
1605139200000 | 3491.31 |
1605225600000 | 3488.02 |
1605484800000 | 3518.95 |
1605571200000 | 3516.22 |
1605657600000 | 3528.59 |
1605744000000 | 3501.63 |
1605830400000 | 3519.13 |
1606089600000 | 3510.15 |
1606176000000 | 3543.74 |
1606262400000 | 3549.37 |
1606348800000 | 3550.42 |
1606435200000 | 3568.26 |
1606694400000 | 3532.13 |
1606780800000 | 3558.9 |
1606867200000 | 3549.66 |
1606953600000 | 3545.99 |
1607040000000 | 3565.16 |
1607299200000 | 3564.75 |
1607385600000 | 3559.91 |
1607472000000 | 3561.79 |
1607558400000 | 3560.08 |
1607644800000 | 3528.77 |
1607904000000 | 3544.08 |
1607990400000 | 3554.39 |
1608076800000 | 3578.82 |
1608163200000 | 3597.79 |
1608249600000 | 3587.42 |
1608508800000 | 3496.34 |
1608595200000 | 3545.53 |
1608681600000 | 3581.99 |
1608768000000 | 3584.76 |
1609113600000 | 3621.98 |
1609200000000 | 3629.78 |
1609286400000 | 3621.53 |
1609372800000 | 3601.79 |
1609718400000 | 3620.47 |
1609804800000 | 3603.44 |
1609891200000 | 3650.79 |
1609977600000 | 3661.92 |
1610064000000 | 3691.36 |
1610323200000 | 3666.58 |
1610409600000 | 3657.58 |
1610496000000 | 3666.89 |
1610582400000 | 3696.18 |
1610668800000 | 3653.08 |
1610928000000 | 3657.79 |
1611014400000 | 3653.75 |
1611100800000 | 3686.03 |
1611187200000 | 3684.08 |
1611273600000 | 3675.92 |
1611532800000 | 3634.01 |
1611619200000 | 3673.03 |
1611705600000 | 3618.7 |
1611792000000 | 3636.41 |
1611878400000 | 3560.63 |
1612137600000 | 3612.86 |
1612224000000 | 3667.04 |
1612310400000 | 3686.02 |
1612396800000 | 3717.6 |
1612483200000 | 3727.95 |
1612742400000 | 3735.95 |
1612828800000 | 3732.01 |
1612915200000 | 3713.95 |
1613001600000 | 3740.99 |
1613088000000 | 3764.67 |
1613347200000 | 3796.23 |
1613433600000 | 3786.39 |
1613520000000 | 3757.48 |
1613606400000 | 3742.94 |
1613692800000 | 3770.02 |
1613952000000 | 3754.34 |
1614038400000 | 3736.13 |
1614124800000 | 3750.48 |
1614211200000 | 3720.28 |
1614297600000 | 3671.5 |
1614556800000 | 3747.01 |
1614643200000 | 3741.48 |
1614729600000 | 3737.28 |
1614816000000 | 3727.42 |
1614902400000 | 3687.09 |
1615161600000 | 3777.29 |
1615248000000 | 3807.59 |
1615334400000 | 3847.11 |
1615420800000 | 3881.11 |
1615507200000 | 3861.3 |
1615766400000 | 3862.76 |
1615852800000 | 3888.95 |
1615939200000 | 3888.52 |
1616025600000 | 3896.99 |
1616112000000 | 3871.55 |
1616371200000 | 3876.32 |
1616457600000 | 3868.96 |
1616544000000 | 3871 |
1616630400000 | 3874.74 |
1616716800000 | 3910.65 |
1616976000000 | 3931.97 |
1617062400000 | 3967.47 |
1617148800000 | 3965.2 |
1617235200000 | 3996.74 |
1617667200000 | 4026.36 |
1617753600000 | 4006.68 |
1617840000000 | 4034.6 |
1617926400000 | 4036.92 |
1618185600000 | 4016.19 |
1618272000000 | 4022.98 |
1618358400000 | 4032.68 |
1618444800000 | 4058.55 |
1618531200000 | 4097.91 |
1618790400000 | 4080.37 |
1618876800000 | 4007.79 |
1618963200000 | 4052.09 |
1619049600000 | 4096.06 |
1619136000000 | 4093.8 |
1619395200000 | 4094.06 |
1619481600000 | 4082.16 |
1619568000000 | 4081.11 |
1619654400000 | 4061.14 |
1619740800000 | 4040.39 |
1620000000000 | 4067.25 |
1620086400000 | 3988.13 |
1620172800000 | 4074.08 |
1620259200000 | 4073.82 |
1620345600000 | 4119.02 |
1620604800000 | 4103.85 |
1620691200000 | 4022.84 |
1620777600000 | 4019.63 |
1620864000000 | 4033.42 |
1620950400000 | 4100.1899 |
1621209600000 | 4089.73 |
1621296000000 | 4086.98 |
1621382400000 | 4018.03 |
1621468800000 | 4089.46 |
1621555200000 | 4115.46 |
1621814400000 | 4131.29 |
1621900800000 | 4134.2 |
1621987200000 | 4133.53 |
1622073600000 | 4132.4799 |
1622160000000 | 4165.78 |
1622419200000 | 4133.75 |
1622505600000 | 4164.11 |
1622592000000 | 4183.59 |
1622678400000 | 4169.92 |
1622764800000 | 4185.22 |
1623024000000 | 4193.78 |
1623110400000 | 4197.25 |
1623196800000 | 4204.06 |
1623283200000 | 4201.85 |
1623369600000 | 4237.42 |
1623628800000 | 4242.25 |
1623715200000 | 4252.15 |
1623801600000 | 4263.76 |
1623888000000 | 4266.9 |
1623974400000 | 4195.88 |
1624233600000 | 4228.02 |
1624320000000 | 4241.58 |
1624406400000 | 4193.2299 |
1624492800000 | 4243.82 |
1624579200000 | 4238.32 |
1624838400000 | 4212.82 |
1624924800000 | 4230.47 |
1625011200000 | 4187.03 |
1625097600000 | 4196.66 |
1625184000000 | 4207.7 |
1625443200000 | 4204.4 |
1625529600000 | 4176.89 |
1625616000000 | 4209.39 |
1625702400000 | 4124.1899 |
1625788800000 | 4201.78 |
1626048000000 | 4230.05 |
1626134400000 | 4235.86 |
1626220800000 | 4240.79 |
1626307200000 | 4191.99 |
1626393600000 | 4175.74 |
1626652800000 | 4072.76 |
1626739200000 | 4098.17 |
1626825600000 | 4165.67 |
1626912000000 | 4203 |
1626998400000 | 4257.72 |
1627257600000 | 4242.41 |
1627344000000 | 4202.62 |
1627430400000 | 4251.2299 |
1627516800000 | 4259.51 |
1627603200000 | 4232.74 |
1627862400000 | 4274.8 |
1627948800000 | 4274.68 |
1628035200000 | 4303.61 |
1628121600000 | 4317.16 |
1628208000000 | 4319.03 |
1628467200000 | 4318.83 |
1628553600000 | 4328.9 |
1628640000000 | 4343.82 |
1628726400000 | 4367.72 |
1628812800000 | 4370.59 |
1629072000000 | 4342.58 |
1629158400000 | 4341.85 |
1629244800000 | 4329.65 |
1629331200000 | 4263.59 |
1629417600000 | 4288.03 |
1629676800000 | 4318.16 |
1629763200000 | 4318.85 |
1629849600000 | 4317.97 |
1629936000000 | 4309.62 |
1630022400000 | 4333.9399 |
1630281600000 | 4347.15 |
1630368000000 | 4342.9399 |
1630454400000 | 4373.82 |
1630540800000 | 4384.12 |
1630627200000 | 4354.81 |
1630886400000 | 4403.56 |
1630972800000 | 4378.75 |
1631059200000 | 4328.8 |
1631145600000 | 4329.26 |
1631232000000 | 4326.78 |
1631491200000 | 4340.56 |
1631577600000 | 4347.76 |
1631664000000 | 4294.32 |
1631750400000 | 4319.2 |
1631836800000 | 4280.78 |
1632096000000 | 4205.21 |
1632182400000 | 4265.4 |
1632268800000 | 4313.31 |
1632355200000 | 4355.71 |
1632441600000 | 4308.89 |
1632700800000 | 4301.4 |
1632787200000 | 4186.59 |
1632873600000 | 4202.41 |
1632960000000 | 4165.65 |
1633046400000 | 4152.71 |
1633305600000 | 4110.01 |
1633392000000 | 4172.05 |
1633478400000 | 4116.1 |
1633564800000 | 4206.7 |
1633651200000 | 4176.27 |
1633910400000 | 4174.63 |
1633996800000 | 4154.18 |
1634083200000 | 4200.65 |
1634169600000 | 4276.28 |
1634256000000 | 4305.52 |
1634515200000 | 4269.7299 |
1634601600000 | 4286.21 |
1634688000000 | 4291.54 |
1634774400000 | 4277.92 |
1634860800000 | 4317.96 |
1635120000000 | 4315.5 |
1635206400000 | 4351.89 |
1635292800000 | 4353.02 |
1635379200000 | 4369.89 |
1635465600000 | 4381.12 |
1635724800000 | 4405.18 |
1635811200000 | 4425.6 |
1635897600000 | 4439.6 |
1635984000000 | 4475.49 |
1636070400000 | 4508.14 |
1636329600000 | 4497.25 |
1636416000000 | 4493.21 |
1636502400000 | 4492.7 |
1636588800000 | 4502.99 |
1636675200000 | 4518.84 |
1636934400000 | 4534.39 |
1637020800000 | 4558.6 |
1637107200000 | 4560.08 |
1637193600000 | 4547.03 |
1637280000000 | 4527.81 |
1637539200000 | 4503.41 |
1637625600000 | 4439.78 |
1637712000000 | 4432.4799 |
1637798400000 | 4452.25 |
1637884800000 | 4250.84 |
1638144000000 | 4274.27 |
1638230400000 | 4223.28 |
1638316800000 | 4344.33 |
1638403200000 | 4264.35 |
1638489600000 | 4232.36 |
1638748800000 | 4286.4399 |
1638835200000 | 4445.71 |
1638921600000 | 4397.91 |
1639008000000 | 4373.21 |
1639094400000 | 4366.47 |
1639353600000 | 4351.64 |
1639440000000 | 4303.6899 |
1639526400000 | 4322.78 |
1639612800000 | 4360.76 |
1639699200000 | 4318.5 |
1639958400000 | 4262.66 |
1640044800000 | 4327.56 |
1640131200000 | 4375.91 |
1640217600000 | 4424.7 |
1640304000000 | 4412.41 |
1640563200000 | 4447.34 |
1640649600000 | 4471.27 |
1640736000000 | 4440.77 |
1640822400000 | 4465.99 |
1640908800000 | 4457.2299 |
1641168000000 | 4492.29 |
1641254400000 | 4518.77 |
1641340800000 | 4544.96 |
1641427200000 | 4456.4799 |
1641513600000 | 4427.49 |
1641772800000 | 4348.76 |
1641859200000 | 4394.07 |
1641945600000 | 4428.36 |
1642032000000 | 4419.06 |
1642118400000 | 4367.62 |
1642377600000 | 4402.58 |
1642464000000 | 4350.71 |
1642550400000 | 4370.26 |
1642636800000 | 4409.9 |
1642723200000 | 4335.77 |
1642982400000 | 4150.79 |
1643068800000 | 4167.29 |
1643155200000 | 4252.06 |
1643241600000 | 4265.59 |
1643328000000 | 4216.3 |
1643587200000 | 4261.62 |
1643673600000 | 4312.43 |
1643760000000 | 4307.85 |
1643846400000 | 4211.76 |
1643932800000 | 4154.21 |
1644192000000 | 4182.81 |
1644278400000 | 4179.38 |
1644364800000 | 4260.31 |
1644451200000 | 4253.45 |
1644537600000 | 4214.8 |
1644796800000 | 4132.14 |
1644883200000 | 4212.89 |
1644969600000 | 4210.82 |
1645056000000 | 4193.72 |
1645142400000 | 4156.86 |
1645401600000 | 4063.45 |
1645488000000 | 4065.7 |
1645574400000 | 4058.94 |
1645660800000 | 3927.96 |
1645747200000 | 4079.59 |
1646006400000 | 4052.97 |
1646092800000 | 3899.8 |
1646179200000 | 3956.35 |
1646265600000 | 3865.53 |
1646352000000 | 3679.83 |
1646611200000 | 3646.32 |
1646697600000 | 3626.03 |
1646784000000 | 3888.65 |
1646870400000 | 3770.66 |
1646956800000 | 3809.08 |
1647216000000 | 3853.66 |
1647302400000 | 3847.51 |
1647388800000 | 4001.15 |
1647475200000 | 4006.48 |
1647561600000 | 4027.85 |
1647820800000 | 4004.06 |
1647907200000 | 4048.61 |
1647993600000 | 3991.55 |
1648080000000 | 3991.67 |
1648166400000 | 3997.58 |
1648425600000 | 4015.93 |
1648512000000 | 4125.08 |
1648598400000 | 4084.78 |
1648684800000 | 4025.33 |
1648771200000 | 4038.88 |
1649030400000 | 4081.25 |
1649116800000 | 4050.39 |
1649203200000 | 3953.99 |
1649289600000 | 3931.53 |
1649376000000 | 3990.15 |
1649635200000 | 3960.12 |
1649721600000 | 3952.37 |
1649808000000 | 3950.34 |
1649894400000 | 3967.98 |
1650326400000 | 3954.54 |
1650412800000 | 4022.98 |
1650499200000 | 4055.89 |
1650585600000 | 3962.23 |
1650844800000 | 3880.5 |
1650931200000 | 3848.19 |
1651017600000 | 3872.27 |
1651104000000 | 3923.03 |
1651190400000 | 3949.16 |
1651449600000 | 3890.1 |
1651536000000 | 3916.64 |
1651622400000 | 3881.52 |
1651708800000 | 3864.34 |
1651795200000 | 3803.7 |
1652054400000 | 3691.8 |
1652140800000 | 3718.35 |
1652227200000 | 3812 |
1652313600000 | 3781.83 |
1652400000000 | 3884.05 |
1652659200000 | 3867.22 |
1652745600000 | 3926.04 |
1652832000000 | 3868.06 |
1652918400000 | 3818.85 |
1653004800000 | 3837.26 |
1653264000000 | 3894.42 |
1653350400000 | 3820.01 |
1653436800000 | 3851.11 |
1653523200000 | 3919.85 |
1653609600000 | 3998.61 |
1653868800000 | 4035.94 |
1653955200000 | 3983.96 |
1654041600000 | 3953.94 |
1654128000000 | 3997.93 |
1654214400000 | 3985.23 |
1654473600000 | 4040.8 |
1654560000000 | 4009 |
1654646400000 | 3995.41 |
1654732800000 | 3925.89 |
1654819200000 | 3802.8 |
1655078400000 | 3698.65 |
1655164800000 | 3659.21 |
1655251200000 | 3713.59 |
1655337600000 | 3597.45 |
1655424000000 | 3607.17 |
1655683200000 | 3634.35 |
1655769600000 | 3665.15 |
1655856000000 | 3630.24 |
1655942400000 | 3612.69 |
1656028800000 | 3720.28 |
1656288000000 | 3727.28 |
1656374400000 | 3736.36 |
1656460800000 | 3699.18 |
1656547200000 | 3637.13 |
1656633600000 | 3630.37 |
1656892800000 | 3634.2 |
1656979200000 | 3544.58 |
1657065600000 | 3620.22 |
1657152000000 | 3688.72 |
1657238400000 | 3707.07 |
1657497600000 | 3673.91 |
1657584000000 | 3694.74 |
1657670400000 | 3662.15 |
1657756800000 | 3613.28 |
1657843200000 | 3703.87 |
1658102400000 | 3743.23 |
1658188800000 | 3820.5 |
1658275200000 | 3822.33 |
1658361600000 | 3837.86 |
1658448000000 | 3842.72 |
1658707200000 | 3845.74 |
1658793600000 | 3814.2 |
1658880000000 | 3849.14 |
1658966400000 | 3902.49 |
1659052800000 | 3958.71 |
1659312000000 | 3958.24 |
1659398400000 | 3931.54 |
1659484800000 | 3976.96 |
1659571200000 | 4004.15 |
1659657600000 | 3964.51 |
1659916800000 | 3999.76 |
1660003200000 | 3946.92 |
1660089600000 | 3983.9 |
1660176000000 | 3991.61 |
1660262400000 | 4011.87 |
1660521600000 | 4028.84 |
1660608000000 | 4045.56 |
1660694400000 | 3992.69 |
1660780800000 | 4018.41 |
1660867200000 | 3972.33 |
1661126400000 | 3895.01 |
1661212800000 | 3885.87 |
1661299200000 | 3904.93 |
1661385600000 | 3914.44 |
1661472000000 | 3837.15 |
1661731200000 | 3797.72 |
1661817600000 | 3781.44 |
1661904000000 | 3728.07 |
1661990400000 | 3661.39 |
1662076800000 | 3752.4 |
1662336000000 | 3697.51 |
1662422400000 | 3706.53 |
1662508800000 | 3710.68 |
1662595200000 | 3711.67 |
1662681600000 | 3769.35 |
1662940800000 | 3840.79 |
1663027200000 | 3771.16 |
1663113600000 | 3750.87 |
1663200000000 | 3710.66 |
1663286400000 | 3665.09 |
1663545600000 | 3666.52 |
1663632000000 | 3631.96 |
1663718400000 | 3666.66 |
1663804800000 | 3586.21 |
1663891200000 | 3507.41 |
1664150400000 | 3508.2 |
1664236800000 | 3501.46 |
1664323200000 | 3520.06 |
1664409600000 | 3458.05 |
1664496000000 | 3497.56 |
1664755200000 | 3523.92 |
1664841600000 | 3673 |
1664928000000 | 3637.35 |
1665014400000 | 3627.61 |
1665100800000 | 3560.38 |
1665360000000 | 3539.26 |
1665446400000 | 3525.05 |
1665532800000 | 3519.1 |
1665619200000 | 3544.93 |
1665705600000 | 3562.13 |
1665964800000 | 3626.37 |
1666051200000 | 3646.29 |
1666137600000 | 3650.21 |
1666224000000 | 3675.93 |
1666310400000 | 3652.15 |
1666569600000 | 3703.24 |
1666656000000 | 3771.38 |
1666742400000 | 3797.78 |
1666828800000 | 3793.03 |
1666915200000 | 3801.25 |
1667174400000 | 3808.03 |
1667260800000 | 3844.67 |
1667347200000 | 3809.99 |
1667433600000 | 3764.82 |
1667520000000 | 3872.21 |
1667779200000 | 3892.49 |
1667865600000 | 3927.52 |
1667952000000 | 3915.19 |
1668038400000 | 4052.93 |
1668124800000 | 4080.16 |
1668384000000 | 4098.26 |
1668470400000 | 4130.91 |
1668556800000 | 4089.44 |
1668643200000 | 4086.11 |
1668729600000 | 4132.6 |
1668988800000 | 4116.37 |
1669075200000 | 4135.64 |
1669161600000 | 4153.85 |
1669248000000 | 4170.54 |
1669334400000 | 4168.65 |
1669593600000 | 4142.6899 |
1669680000000 | 4133.17 |
1669766400000 | 4173.04 |
1669852800000 | 4203.09 |
1669939200000 | 4195.55 |
1670198400000 | 4172.02 |
1670284800000 | 4149.36 |
1670371200000 | 4131.1899 |
1670457600000 | 4133.58 |
1670544000000 | 4153.67 |
1670803200000 | 4133.59 |
1670889600000 | 4206.03 |
1670976000000 | 4195.65 |
1671062400000 | 4043.36 |
1671148800000 | 3999.87 |
1671408000000 | 4008.16 |
1671494400000 | 3987.79 |
1671580800000 | 4062.91 |
1671667200000 | 4006.25 |
1671753600000 | 3999.29 |
1672099200000 | 4016.95 |
1672185600000 | 3990.66 |
1672272000000 | 4037.41 |
1672358400000 | 3975.27 |
1672617600000 | 4043.51 |
1672704000000 | 4066.96 |
1672790400000 | 4159.3 |
1672876800000 | 4142.71 |
1672963200000 | 4208.03 |
1673222400000 | 4269.1 |
1673308800000 | 4253.36 |
1673395200000 | 4306.7 |
1673481600000 | 4331.15 |
1673568000000 | 4358.39 |
1673827200000 | 4366.83 |
1673913600000 | 4389.11 |
1674000000000 | 4386.66 |
1674086400000 | 4296.42 |
1674172800000 | 4320.66 |
1674432000000 | 4359.4799 |
1674518400000 | 4355.76 |
1674604800000 | 4348.36 |
1674691200000 | 4372.65 |
1674777600000 | 4376.07 |
1675036800000 | 4352.12 |
1675123200000 | 4354.81 |
1675209600000 | 4356.1899 |
1675296000000 | 4442.52 |
1675382400000 | 4465.84 |
1675641600000 | 4406.31 |
1675728000000 | 4404.79 |
1675814400000 | 4397.68 |
1675900800000 | 4442.02 |
1675987200000 | 4391.2 |
1676246400000 | 4440.81 |
1676332800000 | 4435.15 |
1676419200000 | 4487.38 |
1676505600000 | 4496.79 |
1676592000000 | 4474.31 |
1676851200000 | 4468.82 |
1676937600000 | 4444.86 |
1677024000000 | 4447.8 |
1677110400000 | 4457.42 |
1677196800000 | 4364.16 |
1677456000000 | 4432.08 |
1677542400000 | 4404.29 |
1677628800000 | 4387.1899 |
1677715200000 | 4420.9 |
1677801600000 | 4478.13 |
1678060800000 | 4493.45 |
1678147200000 | 4461.77 |
1678233600000 | 4469.21 |
1678320000000 | 4473.4799 |
1678406400000 | 4428.39 |
1678665600000 | 4316.02 |
1678752000000 | 4402.24 |
1678838400000 | 4282.05 |
1678924800000 | 4372.42 |
1679011200000 | 4332.64 |
1679270400000 | 4383.24 |
1679356800000 | 4426.71 |
1679443200000 | 4450.76 |
1679529600000 | 4480.25 |
1679616000000 | 4410.28 |
1679875200000 | 4442.74 |
1679961600000 | 4439.31 |
1680048000000 | 4504.68 |
1680134400000 | 4561.66 |
1680220800000 | 4599.6 |
1680480000000 | 4594.9399 |
1680566400000 | 4596.74 |
1680652800000 | 4577.49 |
1680739200000 | 4576.14 |
1681171200000 | 4608.72 |
1681257600000 | 4600.65 |
1681344000000 | 4635.64 |
1681430400000 | 4655.39 |
1681689600000 | 4642.05 |
1681776000000 | 4659.92 |
1681862400000 | 4649.93 |
1681948800000 | 4643.7 |
1682035200000 | 4676.64 |
1682294400000 | 4671.91 |
1682380800000 | 4666.38 |
1682467200000 | 4637.29 |
1682553600000 | 4646.1899 |
1682640000000 | 4663.49 |
1682899200000 | 4663.49 |
1682985600000 | 4607.7 |
1683072000000 | 4626.32 |
1683158400000 | 4614.79 |
1683244800000 | 4670.71 |
1683504000000 | 4681.97 |
1683590400000 | 4657.18 |
1683676800000 | 4649.24 |
1683763200000 | 4654.03 |
1683849600000 | 4666.93 |
1684108800000 | 4669.96 |
1684195200000 | 4670.46 |
1684281600000 | 4679.55 |
1684368000000 | 4731.2299 |
1684454400000 | 4760.7299 |
1684713600000 | 4759.11 |
1684800000000 | 4701.45 |
1684886400000 | 4622.02 |
1684972800000 | 4628.86 |
1685059200000 | 4710.82 |
1685318400000 | 4692.77 |
1685404800000 | 4672.12 |
1685491200000 | 4597.29 |
1685577600000 | 4630.7 |
1685664000000 | 4694.21 |
1685923200000 | 4662.51 |
1686009600000 | 4658.85 |
1686096000000 | 4656.64 |
1686182400000 | 4659.75 |
1686268800000 | 4659.28 |
1686528000000 | 4693.01 |
1686614400000 | 4730.17 |
1686700800000 | 4755.68 |
1686787200000 | 4746.79 |
1686873600000 | 4778.53 |
1687132800000 | 4736.74 |
1687219200000 | 4713.2 |
1687305600000 | 4685.62 |
1687392000000 | 4673.06 |
1687478400000 | 4637.15 |
1687737600000 | 4644.11 |
1687824000000 | 4665.49 |
1687910400000 | 4711.17 |
1687996800000 | 4715.92 |
1688083200000 | 4762.43 |
1688342400000 | 4752.99 |
1688428800000 | 4750.99 |
1688515200000 | 4711.72 |
1688601600000 | 4570.47 |
1688688000000 | 4586.66 |
1688947200000 | 4611.03 |
1689033600000 | 4639.82 |
1689120000000 | 4718.14 |
1689206400000 | 4752.25 |
1689292800000 | 4769.31 |
1689552000000 | 4708.9399 |
1689638400000 | 4718.41 |
1689724800000 | 4709.31 |
1689811200000 | 4712.38 |
1689897600000 | 4732.45 |
1690156800000 | 4722.7 |
1690243200000 | 4730.41 |
1690329600000 | 4670.93 |
1690416000000 | 4788.12 |
1690502400000 | 4809.91 |
1690761600000 | 4819.1899 |
1690848000000 | 4749.71 |
1690934400000 | 4673.77 |
1691020800000 | 4630.02 |
1691107200000 | 4656.53 |
1691366400000 | 4659.45 |
1691452800000 | 4621.37 |
1691539200000 | 4645.76 |
1691625600000 | 4706.36 |
1691712000000 | 4635.39 |
1691971200000 | 4643.63 |
1692057600000 | 4598.71 |
1692144000000 | 4596.15 |
1692230400000 | 4522.17 |
1692316800000 | 4508.29 |
1692576000000 | 4521.12 |
1692662400000 | 4564.51 |
1692748800000 | 4574.39 |
1692835200000 | 4528.97 |
1692921600000 | 4534.14 |
1693180800000 | 4593.83 |
1693267200000 | 4630.56 |
1693353600000 | 4615.61 |
1693440000000 | 4599.12 |
EURO STOXX 50 ex Financials | EURO STOXX 50 | |
---|---|---|
2016 | 6.659657292986 | 4.7922290834145 |
2017 | 9.3883677176144 | 10.212675004223 |
2018 | -7.5680169909572 | -11.414331023838 |
2019 | 30.796622005169 | 29.820559035575 |
2020 | 1.0465885116081 | -2.6112241459544 |
2021 | 23.955006628678 | 24.274065557311 |
2022 | -10.932051532319 | -8.9230627311776 |
2023 | 15.830115911056 | 18.465815775484 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0138312076 | SX5GNFT | SX5GNFT INDEX | .SX5GNFT |
Price EUR | CH0138312084 | SX5NFE | SX5NFE INDEX | .SX5NFE |
Net Return EUR | CH0138312092 | SX5NFT | SX5NFT INDEX | .SX5NFT |
Price USD | CH0138312100 | SX5NFK | SX5NFK INDEX | .SX5NFK |
Net Return USD | CH0138312118 | SX5NFU | SX5NFU INDEX | .SX5NFU |
Gross Return USD | CH0138580920 | SX5GNFU | SX5GNFU INDEX | .SX5GNFU |
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://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.
BLUE CHIP INDICES
EURO STOXX 50 ex Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 9.347% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 7.683% |
TOTALENERGIES | Energy | France | 6.455% |
SAP | Technology | Germany | 5.210% |
SANOFI | Health Care | France | 4.824% |
SIEMENS | Industrial Goods and Services | Germany | 4.213% |
L'OREAL | Consumer Products and Services | France | 3.956% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.729% |
AIR LIQUIDE | Chemicals | France | 3.472% |
AIRBUS | Industrial Goods and Services | France | 3.089% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.