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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX 50 ex Financials | 3,948.0 | 2,923.4 | 75.0 | 50.9 | 349.5 | 19.4 | 12.0 | 0.7 | 6.2 |
EURO STOXX 50 | 4,635.0 | 3,584.5 | 71.7 | 53.1 | 349.5 | 19.4 | 9.8 | 0.5 | 6.5 |
Supersector weighting (top 10)
Technology | 21.3 |
---|---|
Industrial Goods and Services | 17.0 |
Consumer Products and Services | 16.1 |
Health Care | 7.1 |
Automobiles and Parts | 7.0 |
Energy | 6.6 |
Chemicals | 4.9 |
Food, Beverage and Tobacco | 4.5 |
Utilities | 4.2 |
Construction and Materials | 3.8 |
Country weighting
France | 45.8 |
---|---|
Germany | 24.3 |
Netherlands | 17.0 |
Italy | 6.2 |
Spain | 4.1 |
Belgium | 1.9 |
Finland | 0.7 |
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 | 1.3 | 1.3 | 14.3 | 24.9 | 63.1 | N/A | N/A | 14.5 | 7.8 | 10.4 |
EURO STOXX 50 | 1.3 | 1.3 | 15.4 | 30.7 | 62.0 | N/A | N/A | 15.7 | 9.4 | 10.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 ex Financials | N/A | N/A | 17.8 | 22.3 | 23.4 | N/A | N/A | 0.6 | 0.3 | 0.4 |
EURO STOXX 50 | N/A | N/A | 17.9 | 22.2 | 23.7 | N/A | N/A | 0.6 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.6 | 2.6 | 2.4 | 2.2 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.1 | -0.4 | -0.7 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2024
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 | 18.2 | 14.9 | 16.9 | 16.9 | 2.6 | 3.1 | 1.3 | 19.3 |
EURO STOXX 50 | 14.8 | 12.8 | 14.0 | 14.0 | 2.0 | 3.7 | 1.3 | 19.3 |
Performance and annual returns
EURO STOXX 50 ex Financials | |
---|---|
1095638400000 | 1177.29 |
1095724800000 | 1194.33 |
1095811200000 | 1179.64 |
1095897600000 | 1175.46 |
1095984000000 | 1176.27 |
1096243200000 | 1174.46 |
1096329600000 | 1179.89 |
1096416000000 | 1184.19 |
1096502400000 | 1184.86 |
1096588800000 | 1213.32 |
1096848000000 | 1208.2 |
1096934400000 | 1215.14 |
1097020800000 | 1214.37 |
1097107200000 | 1214 |
1097193600000 | 1218.2 |
1097452800000 | 1213.29 |
1097539200000 | 1194.19 |
1097625600000 | 1189.9 |
1097712000000 | 1196.56 |
1097798400000 | 1207.43 |
1098057600000 | 1208.49 |
1098144000000 | 1223.31 |
1098230400000 | 1219.6 |
1098316800000 | 1228.6 |
1098403200000 | 1230.86 |
1098662400000 | 1219.92 |
1098748800000 | 1220.5 |
1098835200000 | 1241.82 |
1098921600000 | 1251.1 |
1099008000000 | 1245.58 |
1099267200000 | 1258.79 |
1099353600000 | 1263.51 |
1099440000000 | 1274.52 |
1099526400000 | 1283.86 |
1099612800000 | 1292.51 |
1099872000000 | 1295.92 |
1099958400000 | 1288.99 |
1100044800000 | 1292.52 |
1100131200000 | 1304.69 |
1100217600000 | 1309.36 |
1100476800000 | 1305.01 |
1100563200000 | 1300.8 |
1100649600000 | 1324.9 |
1100736000000 | 1321.09 |
1100822400000 | 1317.85 |
1101081600000 | 1309.14 |
1101168000000 | 1312.83 |
1101254400000 | 1320.29 |
1101340800000 | 1341.33 |
1101427200000 | 1341.14 |
1101686400000 | 1341.58 |
1101772800000 | 1334.12 |
1101859200000 | 1353.11 |
1101945600000 | 1352.73 |
1102032000000 | 1355.42 |
1102291200000 | 1357.42 |
1102377600000 | 1363.67 |
1102464000000 | 1344.1 |
1102550400000 | 1332.3 |
1102636800000 | 1336.66 |
1102896000000 | 1354.53 |
1102982400000 | 1355.07 |
1103068800000 | 1364.43 |
1103155200000 | 1352.46 |
1103241600000 | 1329.59 |
1103500800000 | 1353.15 |
1103587200000 | 1352.6 |
1103673600000 | 1365.8 |
1103760000000 | 1383.01 |
1103846400000 | 1387.4 |
1104105600000 | 1392.32 |
1104192000000 | 1395.93 |
1104278400000 | 1393.06 |
1104364800000 | 1397.53 |
1104451200000 | 1393.28 |
1104710400000 | 1388.61 |
1104796800000 | 1370.36 |
1104883200000 | 1357.82 |
1104969600000 | 1352.24 |
1105056000000 | 1345.21 |
1105315200000 | 1347.98 |
1105401600000 | 1341.91 |
1105488000000 | 1345.27 |
1105574400000 | 1343.7 |
1105660800000 | 1338.18 |
1105920000000 | 1342.54 |
1106006400000 | 1336.18 |
1106092800000 | 1336.74 |
1106179200000 | 1318.73 |
1106265600000 | 1326.53 |
1106524800000 | 1331.14 |
1106611200000 | 1331.07 |
1106697600000 | 1344.14 |
1106784000000 | 1349 |
1106870400000 | 1340.4 |
1107129600000 | 1356.06 |
1107216000000 | 1366.11 |
1107302400000 | 1375.42 |
1107388800000 | 1360.1 |
1107475200000 | 1375.07 |
1107734400000 | 1369.83 |
1107820800000 | 1364.46 |
1107907200000 | 1361.05 |
1107993600000 | 1369.78 |
1108080000000 | 1381.67 |
1108339200000 | 1388.76 |
1108425600000 | 1394.98 |
1108512000000 | 1390.8 |
1108598400000 | 1398.62 |
1108684800000 | 1402.04 |
1108944000000 | 1400.12 |
1109030400000 | 1405.61 |
1109116800000 | 1394.52 |
1109203200000 | 1391.85 |
1109289600000 | 1409.17 |
1109548800000 | 1415.94 |
1109635200000 | 1415.23 |
1109721600000 | 1410.56 |
1109808000000 | 1410.12 |
1109894400000 | 1436.05 |
1110153600000 | 1433.61 |
1110240000000 | 1440.38 |
1110326400000 | 1435.56 |
1110412800000 | 1424.09 |
1110499200000 | 1431.21 |
1110758400000 | 1421.59 |
1110844800000 | 1425.41 |
1110931200000 | 1416.65 |
1111017600000 | 1416.2 |
1111104000000 | 1413.19 |
1111363200000 | 1395.94 |
1111449600000 | 1403.74 |
1111536000000 | 1376.35 |
1111622400000 | 1382.72 |
1112054400000 | 1381.46 |
1112140800000 | 1383.89 |
1112227200000 | 1387.83 |
1112313600000 | 1387.34 |
1112572800000 | 1366.1 |
1112659200000 | 1377.97 |
1112745600000 | 1383.91 |
1112832000000 | 1398.46 |
1112918400000 | 1391.91 |
1113177600000 | 1399.17 |
1113264000000 | 1385.35 |
1113350400000 | 1392.78 |
1113436800000 | 1381.33 |
1113523200000 | 1368.22 |
1113782400000 | 1348.62 |
1113868800000 | 1356.19 |
1113955200000 | 1355.49 |
1114041600000 | 1364.59 |
1114128000000 | 1373.63 |
1114387200000 | 1369.1 |
1114473600000 | 1365.27 |
1114560000000 | 1348.47 |
1114646400000 | 1341.22 |
1114732800000 | 1343.85 |
1114992000000 | 1345.11 |
1115078400000 | 1355.15 |
1115164800000 | 1371.75 |
1115251200000 | 1381.22 |
1115337600000 | 1380.04 |
1115596800000 | 1373.03 |
1115683200000 | 1371.8 |
1115769600000 | 1359.15 |
1115856000000 | 1356.47 |
1115942400000 | 1350.46 |
1116201600000 | 1345.69 |
1116288000000 | 1347.51 |
1116374400000 | 1370.91 |
1116460800000 | 1375.9 |
1116547200000 | 1370.74 |
1116806400000 | 1385.53 |
1116892800000 | 1385.8 |
1116979200000 | 1384.35 |
1117065600000 | 1388.78 |
1117152000000 | 1390.12 |
1117411200000 | 1389.82 |
1117497600000 | 1365.5 |
1117584000000 | 1378.42 |
1117670400000 | 1383.06 |
1117756800000 | 1376.68 |
1118016000000 | 1371.5 |
1118102400000 | 1387.3 |
1118188800000 | 1389.95 |
1118275200000 | 1370.65 |
1118361600000 | 1373 |
1118620800000 | 1372.94 |
1118707200000 | 1377.15 |
1118793600000 | 1373.13 |
1118880000000 | 1374.34 |
1118966400000 | 1398.73 |
1119225600000 | 1386.93 |
1119312000000 | 1393.11 |
1119398400000 | 1392.81 |
1119484800000 | 1389.41 |
1119571200000 | 1382.68 |
1119830400000 | 1379.64 |
1119916800000 | 1385.36 |
1120003200000 | 1389.22 |
1120089600000 | 1394.05 |
1120176000000 | 1390.81 |
1120435200000 | 1388.36 |
1120521600000 | 1384.73 |
1120608000000 | 1394.72 |
1120694400000 | 1375.56 |
1120780800000 | 1398.57 |
1121040000000 | 1420.31 |
1121126400000 | 1431 |
1121212800000 | 1428.3 |
1121299200000 | 1434.95 |
1121385600000 | 1426.99 |
1121644800000 | 1426.28 |
1121731200000 | 1431.47 |
1121817600000 | 1428.01 |
1121904000000 | 1431.55 |
1121990400000 | 1428.67 |
1122249600000 | 1427.6 |
1122336000000 | 1423.56 |
1122422400000 | 1428.73 |
1122508800000 | 1444.49 |
1122595200000 | 1450.48 |
1122854400000 | 1455.82 |
1122940800000 | 1471.09 |
1123027200000 | 1482.29 |
1123113600000 | 1473.48 |
1123200000000 | 1454.92 |
1123459200000 | 1465.63 |
1123545600000 | 1481.86 |
1123632000000 | 1501.46 |
1123718400000 | 1499.34 |
1123804800000 | 1491.92 |
1124064000000 | 1480.09 |
1124150400000 | 1464.14 |
1124236800000 | 1459.17 |
1124323200000 | 1438.27 |
1124409600000 | 1455.7 |
1124668800000 | 1467.9 |
1124755200000 | 1450.66 |
1124841600000 | 1455.6 |
1124928000000 | 1445.03 |
1125014400000 | 1434.2 |
1125273600000 | 1435.85 |
1125360000000 | 1424.13 |
1125446400000 | 1450.08 |
1125532800000 | 1480.04 |
1125619200000 | 1485.7 |
1125878400000 | 1494.15 |
1125964800000 | 1503.75 |
1126051200000 | 1499.02 |
1126137600000 | 1490.72 |
1126224000000 | 1499.71 |
1126483200000 | 1482.04 |
1126569600000 | 1469.94 |
1126656000000 | 1479.29 |
1126742400000 | 1469.21 |
1126828800000 | 1482.83 |
1127088000000 | 1470.93 |
1127174400000 | 1480.1 |
1127260800000 | 1465.96 |
1127347200000 | 1451.24 |
1127433600000 | 1449.41 |
1127692800000 | 1471.36 |
1127779200000 | 1459.9 |
1127865600000 | 1476.06 |
1127952000000 | 1468.15 |
1128038400000 | 1479.63 |
1128297600000 | 1470.9 |
1128384000000 | 1479.34 |
1128470400000 | 1461.85 |
1128556800000 | 1467.98 |
1128643200000 | 1460.33 |
1128902400000 | 1453.08 |
1128988800000 | 1449.63 |
1129075200000 | 1439.39 |
1129161600000 | 1416 |
1129248000000 | 1434.84 |
1129507200000 | 1434.32 |
1129593600000 | 1412.95 |
1129680000000 | 1396.42 |
1129766400000 | 1394.79 |
1129852800000 | 1392.94 |
1130112000000 | 1405.78 |
1130198400000 | 1411.25 |
1130284800000 | 1412.12 |
1130371200000 | 1388.48 |
1130457600000 | 1387.19 |
1130716800000 | 1403.15 |
1130803200000 | 1398.29 |
1130889600000 | 1409.09 |
1130976000000 | 1416.63 |
1131062400000 | 1392.59 |
1131321600000 | 1393.92 |
1131408000000 | 1388.56 |
1131494400000 | 1382.75 |
1131580800000 | 1378.21 |
1131667200000 | 1390.23 |
1131926400000 | 1395.75 |
1132012800000 | 1392.88 |
1132099200000 | 1380.98 |
1132185600000 | 1394 |
1132272000000 | 1399.33 |
1132531200000 | 1413.05 |
1132617600000 | 1410.68 |
1132704000000 | 1427.8 |
1132790400000 | 1425.36 |
1132876800000 | 1422.74 |
1133136000000 | 1420.6 |
1133222400000 | 1421.52 |
1133308800000 | 1418.53 |
1133395200000 | 1430 |
1133481600000 | 1434.25 |
1133740800000 | 1435.32 |
1133827200000 | 1443.64 |
1133913600000 | 1434.25 |
1134000000000 | 1451.55 |
1134086400000 | 1448.19 |
1134345600000 | 1466.71 |
1134432000000 | 1474.67 |
1134518400000 | 1482.96 |
1134604800000 | 1474.56 |
1134691200000 | 1494.13 |
1134950400000 | 1488.83 |
1135036800000 | 1477.8 |
1135123200000 | 1479.62 |
1135209600000 | 1484.54 |
1135296000000 | 1489.81 |
1135641600000 | 1493.56 |
1135728000000 | 1497.04 |
1135814400000 | 1493.6 |
1135900800000 | 1471.89 |
1136160000000 | 1483.91 |
1136246400000 | 1512.06 |
1136332800000 | 1540.52 |
1136419200000 | 1542.14 |
1136505600000 | 1556.35 |
1136764800000 | 1551.55 |
1136851200000 | 1541.45 |
1136937600000 | 1551.05 |
1137024000000 | 1540.62 |
1137110400000 | 1530.39 |
1137369600000 | 1544.93 |
1137456000000 | 1523.63 |
1137542400000 | 1516.95 |
1137628800000 | 1526.22 |
1137715200000 | 1507.14 |
1137974400000 | 1528.07 |
1138060800000 | 1521.76 |
1138147200000 | 1534.43 |
1138233600000 | 1552.87 |
1138320000000 | 1556.4 |
1138579200000 | 1545.84 |
1138665600000 | 1558.39 |
1138752000000 | 1567.61 |
1138838400000 | 1545.86 |
1138924800000 | 1537.07 |
1139184000000 | 1533.61 |
1139270400000 | 1526.42 |
1139356800000 | 1522.13 |
1139443200000 | 1543.2 |
1139529600000 | 1523.64 |
1139788800000 | 1533.41 |
1139875200000 | 1531.63 |
1139961600000 | 1535.66 |
1140048000000 | 1539.02 |
1140134400000 | 1545.88 |
1140393600000 | 1546.92 |
1140480000000 | 1547.65 |
1140566400000 | 1556.49 |
1140652800000 | 1557.41 |
1140739200000 | 1557.66 |
1140998400000 | 1558.84 |
1141084800000 | 1539.63 |
1141171200000 | 1553.24 |
1141257600000 | 1546.73 |
1141344000000 | 1541.92 |
1141603200000 | 1550.58 |
1141689600000 | 1536.92 |
1141776000000 | 1537.48 |
1141862400000 | 1551.93 |
1141948800000 | 1559.91 |
1142208000000 | 1572.68 |
1142294400000 | 1589.2 |
1142380800000 | 1591.83 |
1142467200000 | 1607.2 |
1142553600000 | 1603.23 |
1142812800000 | 1605.57 |
1142899200000 | 1596.23 |
1142985600000 | 1608.66 |
1143072000000 | 1592.18 |
1143158400000 | 1604 |
1143417600000 | 1587.65 |
1143504000000 | 1588.52 |
1143590400000 | 1582.47 |
1143676800000 | 1621.38 |
1143763200000 | 1609.77 |
1144022400000 | 1621.86 |
1144108800000 | 1628.03 |
1144195200000 | 1633.31 |
1144281600000 | 1628.02 |
1144368000000 | 1602.19 |
1144627200000 | 1612.3 |
1144713600000 | 1598.75 |
1144800000000 | 1588.72 |
1144886400000 | 1589.97 |
1145318400000 | 1613.17 |
1145404800000 | 1641.67 |
1145491200000 | 1656.35 |
1145577600000 | 1673.24 |
1145836800000 | 1672.17 |
1145923200000 | 1677.02 |
1146009600000 | 1688.56 |
1146096000000 | 1685.43 |
1146182400000 | 1680.52 |
1146441600000 | 1683.45 |
1146528000000 | 1700.43 |
1146614400000 | 1679.01 |
1146700800000 | 1704.72 |
1146787200000 | 1723.45 |
1147046400000 | 1715.37 |
1147132800000 | 1727.9 |
1147219200000 | 1722.38 |
1147305600000 | 1709.68 |
1147392000000 | 1682.49 |
1147651200000 | 1662.35 |
1147737600000 | 1674.34 |
1147824000000 | 1615.7 |
1147910400000 | 1623.36 |
1147996800000 | 1609.26 |
1148256000000 | 1592.34 |
1148342400000 | 1636.39 |
1148428800000 | 1605.45 |
1148515200000 | 1635.36 |
1148601600000 | 1659.82 |
1148860800000 | 1656.64 |
1148947200000 | 1636.59 |
1149033600000 | 1649.82 |
1149120000000 | 1652.37 |
1149206400000 | 1663.14 |
1149465600000 | 1649.87 |
1149552000000 | 1604.05 |
1149638400000 | 1617 |
1149724800000 | 1558.21 |
1149811200000 | 1583.72 |
1150070400000 | 1561.68 |
1150156800000 | 1530.09 |
1150243200000 | 1537.37 |
1150329600000 | 1568.39 |
1150416000000 | 1557.89 |
1150675200000 | 1560.41 |
1150761600000 | 1572.55 |
1150848000000 | 1587.8 |
1150934400000 | 1586.02 |
1151020800000 | 1585.11 |
1151280000000 | 1580.97 |
1151366400000 | 1575.13 |
1151452800000 | 1563.5 |
1151539200000 | 1597.8 |
1151625600000 | 1660.28 |
1151884800000 | 1668.91 |
1151971200000 | 1668.65 |
1152057600000 | 1634.98 |
1152144000000 | 1658.77 |
1152230400000 | 1661.58 |
1152489600000 | 1658.62 |
1152576000000 | 1636.69 |
1152662400000 | 1636.34 |
1152748800000 | 1609.12 |
1152835200000 | 1580.86 |
1153094400000 | 1562.92 |
1153180800000 | 1557.37 |
1153267200000 | 1604.15 |
1153353600000 | 1616.28 |
1153440000000 | 1605.16 |
1153699200000 | 1629.83 |
1153785600000 | 1632.43 |
1153872000000 | 1634.35 |
1153958400000 | 1664.13 |
1154044800000 | 1678.58 |
1154304000000 | 1670.5 |
1154390400000 | 1647 |
1154476800000 | 1676.24 |
1154563200000 | 1658.53 |
1154649600000 | 1687.34 |
1154908800000 | 1656.37 |
1154995200000 | 1655.14 |
1155081600000 | 1679.27 |
1155168000000 | 1646.65 |
1155254400000 | 1642.54 |
1155513600000 | 1658.89 |
1155600000000 | 1686.19 |
1155686400000 | 1705.2 |
1155772800000 | 1707.63 |
1155859200000 | 1698.87 |
1156118400000 | 1707.8 |
1156204800000 | 1704.95 |
1156291200000 | 1689.6 |
1156377600000 | 1697.2 |
1156464000000 | 1687.93 |
1156723200000 | 1706 |
1156809600000 | 1698 |
1156896000000 | 1711.6 |
1156982400000 | 1702.33 |
1157068800000 | 1705.59 |
1157328000000 | 1718.61 |
1157414400000 | 1701.67 |
1157500800000 | 1679.46 |
1157587200000 | 1660.19 |
1157673600000 | 1656.72 |
1157932800000 | 1655.82 |
1158019200000 | 1676.48 |
1158105600000 | 1680.51 |
1158192000000 | 1680.79 |
1158278400000 | 1669.02 |
1158537600000 | 1672.74 |
1158624000000 | 1666.46 |
1158710400000 | 1688.66 |
1158796800000 | 1697.44 |
1158883200000 | 1689.09 |
1159142400000 | 1683.56 |
1159228800000 | 1699.14 |
1159315200000 | 1717.38 |
1159401600000 | 1717.79 |
1159488000000 | 1716.48 |
1159747200000 | 1723.97 |
1159833600000 | 1716.19 |
1159920000000 | 1718.47 |
1160006400000 | 1725.92 |
1160092800000 | 1710.49 |
1160352000000 | 1711.67 |
1160438400000 | 1706.91 |
1160524800000 | 1716.14 |
1160611200000 | 1723.35 |
1160697600000 | 1717.31 |
1160956800000 | 1726.14 |
1161043200000 | 1716.25 |
1161129600000 | 1727.14 |
1161216000000 | 1735.91 |
1161302400000 | 1744.45 |
1161561600000 | 1746.56 |
1161648000000 | 1745.88 |
1161734400000 | 1759.19 |
1161820800000 | 1777.49 |
1161907200000 | 1781.14 |
1162166400000 | 1775.2 |
1162252800000 | 1778.88 |
1162339200000 | 1784.63 |
1162425600000 | 1770.91 |
1162512000000 | 1771.51 |
1162771200000 | 1794.58 |
1162857600000 | 1815.71 |
1162944000000 | 1808.37 |
1163030400000 | 1821.95 |
1163116800000 | 1830.85 |
1163376000000 | 1833.82 |
1163462400000 | 1836.12 |
1163548800000 | 1850.29 |
1163635200000 | 1855.01 |
1163721600000 | 1844.14 |
1163980800000 | 1851.03 |
1164067200000 | 1849.86 |
1164153600000 | 1863.54 |
1164240000000 | 1863.21 |
1164326400000 | 1872.23 |
1164585600000 | 1850.01 |
1164672000000 | 1848.2 |
1164758400000 | 1874 |
1164844800000 | 1869.03 |
1164931200000 | 1853.25 |
1165190400000 | 1865.17 |
1165276800000 | 1886.68 |
1165363200000 | 1885 |
1165449600000 | 1891.63 |
1165536000000 | 1898.4 |
1165795200000 | 1897.81 |
1165881600000 | 1904.71 |
1165968000000 | 1915.38 |
1166054400000 | 1918.72 |
1166140800000 | 1918.21 |
1166400000000 | 1906.45 |
1166486400000 | 1907.48 |
1166572800000 | 1915.46 |
1166659200000 | 1909.17 |
1166745600000 | 1888.68 |
1167177600000 | 1915.86 |
1167264000000 | 1915.21 |
1167350400000 | 1918.68 |
1167696000000 | 1956.57 |
1167782400000 | 1943.59 |
1167868800000 | 1921.46 |
1167955200000 | 1883.51 |
1168214400000 | 1884.47 |
1168300800000 | 1884.78 |
1168387200000 | 1862.31 |
1168473600000 | 1888.48 |
1168560000000 | 1893.82 |
1168819200000 | 1897.97 |
1168905600000 | 1890.48 |
1168992000000 | 1885.33 |
1169078400000 | 1881.54 |
1169164800000 | 1895.58 |
1169424000000 | 1883.71 |
1169510400000 | 1891.67 |
1169596800000 | 1900.72 |
1169683200000 | 1898.77 |
1169769600000 | 1885.11 |
1170028800000 | 1893.81 |
1170115200000 | 1911.54 |
1170201600000 | 1908.07 |
1170288000000 | 1926.82 |
1170374400000 | 1925.24 |
1170633600000 | 1919.02 |
1170720000000 | 1923.48 |
1170806400000 | 1941.57 |
1170892800000 | 1932.56 |
1170979200000 | 1935.62 |
1171238400000 | 1918.4 |
1171324800000 | 1936.04 |
1171411200000 | 1968.45 |
1171497600000 | 1973.34 |
1171584000000 | 1967.47 |
1171843200000 | 1980.58 |
1171929600000 | 1972.22 |
1172016000000 | 1956.14 |
1172102400000 | 1952.68 |
1172188800000 | 1966.7 |
1172448000000 | 1979.35 |
1172534400000 | 1937.7 |
1172620800000 | 1899.79 |
1172707200000 | 1870.61 |
1172793600000 | 1864.16 |
1173052800000 | 1839.79 |
1173139200000 | 1854.52 |
1173225600000 | 1868.47 |
1173312000000 | 1889.49 |
1173398400000 | 1890.78 |
1173657600000 | 1894.12 |
1173744000000 | 1877.35 |
1173830400000 | 1840.87 |
1173916800000 | 1882.99 |
1174003200000 | 1897 |
1174262400000 | 1918.35 |
1174348800000 | 1925.43 |
1174435200000 | 1925.95 |
1174521600000 | 1968.24 |
1174608000000 | 1972.26 |
1174867200000 | 1958.32 |
1174953600000 | 1965.62 |
1175040000000 | 1961.7 |
1175126400000 | 1981.17 |
1175212800000 | 1979.27 |
1175472000000 | 1996.6 |
1175558400000 | 2022.36 |
1175644800000 | 2031.64 |
1175731200000 | 2047.54 |
1176163200000 | 2058.59 |
1176249600000 | 2051.2 |
1176336000000 | 2052.53 |
1176422400000 | 2077.27 |
1176681600000 | 2102.45 |
1176768000000 | 2108.35 |
1176854400000 | 2094.07 |
1176940800000 | 2096 |
1177027200000 | 2117.84 |
1177286400000 | 2108.79 |
1177372800000 | 2105.05 |
1177459200000 | 2125.66 |
1177545600000 | 2125.44 |
1177632000000 | 2121.19 |
1177891200000 | 2126.61 |
1177977600000 | 2118.66 |
1178064000000 | 2132.78 |
1178150400000 | 2137.21 |
1178236800000 | 2154.55 |
1178496000000 | 2158.85 |
1178582400000 | 2128.41 |
1178668800000 | 2135.04 |
1178755200000 | 2115.72 |
1178841600000 | 2132.79 |
1179100800000 | 2137.6 |
1179187200000 | 2158.13 |
1179273600000 | 2152.9 |
1179360000000 | 2149.02 |
1179446400000 | 2183.78 |
1179705600000 | 2186.59 |
1179792000000 | 2188.9 |
1179878400000 | 2212.7 |
1179964800000 | 2191.19 |
1180051200000 | 2199.46 |
1180310400000 | 2202.96 |
1180396800000 | 2208.82 |
1180483200000 | 2200.02 |
1180569600000 | 2231.05 |
1180656000000 | 2250.96 |
1180915200000 | 2252.23 |
1181001600000 | 2244.48 |
1181088000000 | 2201.43 |
1181174400000 | 2174.47 |
1181260800000 | 2157.74 |
1181520000000 | 2173.56 |
1181606400000 | 2158.05 |
1181692800000 | 2167.83 |
1181779200000 | 2210.22 |
1181865600000 | 2252.55 |
1182124800000 | 2249.12 |
1182211200000 | 2248.49 |
1182297600000 | 2258.08 |
1182384000000 | 2229.47 |
1182470400000 | 2229.83 |
1182729600000 | 2230.84 |
1182816000000 | 2217.45 |
1182902400000 | 2208.32 |
1182988800000 | 2244.75 |
1183075200000 | 2270.32 |
1183334400000 | 2286.67 |
1183420800000 | 2304.23 |
1183507200000 | 2309.79 |
1183593600000 | 2291.99 |
1183680000000 | 2315.42 |
1183939200000 | 2319.36 |
1184025600000 | 2309.63 |
1184112000000 | 2308.22 |
1184198400000 | 2349.87 |
1184284800000 | 2356.79 |
1184544000000 | 2355.31 |
1184630400000 | 2348.03 |
1184716800000 | 2316.26 |
1184803200000 | 2348.79 |
1184889600000 | 2312.27 |
1185148800000 | 2331.93 |
1185235200000 | 2296.83 |
1185321600000 | 2251.01 |
1185408000000 | 2201.02 |
1185494400000 | 2184.91 |
1185753600000 | 2191.69 |
1185840000000 | 2220.72 |
1185926400000 | 2182.51 |
1186012800000 | 2204.27 |
1186099200000 | 2187.69 |
1186358400000 | 2176.81 |
1186444800000 | 2197.06 |
1186531200000 | 2248.93 |
1186617600000 | 2193.39 |
1186704000000 | 2139.6 |
1186963200000 | 2175.17 |
1187049600000 | 2144.88 |
1187136000000 | 2130.91 |
1187222400000 | 2059.06 |
1187308800000 | 2107.31 |
1187568000000 | 2112.18 |
1187654400000 | 2119.33 |
1187740800000 | 2153.35 |
1187827200000 | 2165.1 |
1187913600000 | 2189.13 |
1188172800000 | 2189.2 |
1188259200000 | 2160.92 |
1188345600000 | 2178.56 |
1188432000000 | 2212.13 |
1188518400000 | 2240.79 |
1188777600000 | 2233.67 |
1188864000000 | 2239.31 |
1188950400000 | 2207.6 |
1189036800000 | 2229.39 |
1189123200000 | 2198.72 |
1189382400000 | 2195.78 |
1189468800000 | 2234.15 |
1189555200000 | 2253.05 |
1189641600000 | 2273.03 |
1189728000000 | 2260.99 |
1189987200000 | 2247.61 |
1190073600000 | 2285.01 |
1190160000000 | 2355.34 |
1190246400000 | 2365.96 |
1190332800000 | 2369.42 |
1190592000000 | 2369.68 |
1190678400000 | 2359.66 |
1190764800000 | 2380.28 |
1190851200000 | 2392.89 |
1190937600000 | 2401.07 |
1191196800000 | 2415.41 |
1191283200000 | 2393.48 |
1191369600000 | 2384.37 |
1191456000000 | 2371.44 |
1191542400000 | 2392.81 |
1191801600000 | 2369.29 |
1191888000000 | 2381.22 |
1191974400000 | 2395.74 |
1192060800000 | 2438.27 |
1192147200000 | 2427.85 |
1192406400000 | 2422.08 |
1192492800000 | 2405.8 |
1192579200000 | 2428.67 |
1192665600000 | 2436.88 |
1192752000000 | 2430.1 |
1193011200000 | 2385.14 |
1193097600000 | 2417.31 |
1193184000000 | 2410.69 |
1193270400000 | 2460.71 |
1193356800000 | 2495.52 |
1193616000000 | 2515.42 |
1193702400000 | 2503.67 |
1193788800000 | 2516.4 |
1193875200000 | 2479.37 |
1193961600000 | 2498.43 |
1194220800000 | 2495.87 |
1194307200000 | 2526.32 |
1194393600000 | 2553.17 |
1194480000000 | 2544.14 |
1194566400000 | 2511.07 |
1194825600000 | 2469.61 |
1194912000000 | 2479.88 |
1194998400000 | 2511.75 |
1195084800000 | 2478.06 |
1195171200000 | 2480.26 |
1195430400000 | 2467.9 |
1195516800000 | 2522.84 |
1195603200000 | 2490 |
1195689600000 | 2509.94 |
1195776000000 | 2519.72 |
1196035200000 | 2513.21 |
1196121600000 | 2493.84 |
1196208000000 | 2528.97 |
1196294400000 | 2545.34 |
1196380800000 | 2553.08 |
1196640000000 | 2540.77 |
1196726400000 | 2543.23 |
1196812800000 | 2568.12 |
1196899200000 | 2555.47 |
1196985600000 | 2571.94 |
1197244800000 | 2588.7 |
1197331200000 | 2578.88 |
1197417600000 | 2593.69 |
1197504000000 | 2523.72 |
1197590400000 | 2505.28 |
1197849600000 | 2459.43 |
1197936000000 | 2459.42 |
1198022400000 | 2458.36 |
1198108800000 | 2462.36 |
1198195200000 | 2509.33 |
1198454400000 | 2517.25 |
1198713600000 | 2550.9 |
1198800000000 | 2572.11 |
1199059200000 | 2554.03 |
1199232000000 | 2539.07 |
1199318400000 | 2539.09 |
1199404800000 | 2512.77 |
1199664000000 | 2520.13 |
1199750400000 | 2537.57 |
1199836800000 | 2506.32 |
1199923200000 | 2502.09 |
1200009600000 | 2484.51 |
1200268800000 | 2500.67 |
1200355200000 | 2446.53 |
1200441600000 | 2397.39 |
1200528000000 | 2374.64 |
1200614400000 | 2348.14 |
1200873600000 | 2166.69 |
1200960000000 | 2193.72 |
1201046400000 | 2080.66 |
1201132800000 | 2234.63 |
1201219200000 | 2232.77 |
1201478400000 | 2229.07 |
1201564800000 | 2249.97 |
1201651200000 | 2232 |
1201737600000 | 2254.77 |
1201824000000 | 2297.89 |
1202083200000 | 2305.62 |
1202169600000 | 2197.63 |
1202256000000 | 2230.42 |
1202342400000 | 2172.06 |
1202428800000 | 2183.42 |
1202688000000 | 2180.48 |
1202774400000 | 2267.16 |
1202860800000 | 2255.27 |
1202947200000 | 2264.83 |
1203033600000 | 2231.37 |
1203292800000 | 2265.28 |
1203379200000 | 2286.87 |
1203465600000 | 2240.06 |
1203552000000 | 2267.39 |
1203638400000 | 2248.79 |
1203897600000 | 2280.21 |
1203984000000 | 2309.56 |
1204070400000 | 2347.86 |
1204156800000 | 2314.98 |
1204243200000 | 2281.78 |
1204502400000 | 2256.69 |
1204588800000 | 2224.01 |
1204675200000 | 2271.24 |
1204761600000 | 2255.65 |
1204848000000 | 2228.33 |
1205107200000 | 2218.59 |
1205193600000 | 2234.53 |
1205280000000 | 2270.59 |
1205366400000 | 2264.9 |
1205452800000 | 2249.25 |
1205712000000 | 2195.49 |
1205798400000 | 2266.47 |
1205884800000 | 2218.56 |
1205971200000 | 2157.58 |
1206403200000 | 2250.38 |
1206489600000 | 2264.74 |
1206576000000 | 2290.8 |
1206662400000 | 2272.64 |
1206921600000 | 2281.64 |
1207008000000 | 2305.08 |
1207094400000 | 2320.58 |
1207180800000 | 2322.29 |
1207267200000 | 2351.04 |
1207526400000 | 2363.69 |
1207612800000 | 2351.38 |
1207699200000 | 2350.57 |
1207785600000 | 2347.33 |
1207872000000 | 2311.01 |
1208131200000 | 2298.71 |
1208217600000 | 2310.49 |
1208304000000 | 2363.75 |
1208390400000 | 2329.58 |
1208476800000 | 2346.6 |
1208736000000 | 2356.52 |
1208822400000 | 2345.55 |
1208908800000 | 2362.48 |
1208995200000 | 2334.78 |
1209081600000 | 2351.39 |
1209340800000 | 2359.65 |
1209427200000 | 2343.28 |
1209513600000 | 2356.57 |
1209600000000 | 2338.64 |
1209686400000 | 2355.43 |
1209945600000 | 2364.86 |
1210032000000 | 2367.41 |
1210118400000 | 2363.83 |
1210204800000 | 2366.93 |
1210291200000 | 2345.3 |
1210550400000 | 2369.75 |
1210636800000 | 2374.62 |
1210723200000 | 2393.19 |
1210809600000 | 2394.78 |
1210896000000 | 2424.78 |
1211155200000 | 2455.34 |
1211241600000 | 2441.41 |
1211328000000 | 2456.29 |
1211414400000 | 2452.62 |
1211500800000 | 2415.65 |
1211760000000 | 2423.14 |
1211846400000 | 2404.25 |
1211932800000 | 2413.19 |
1212019200000 | 2414.93 |
1212105600000 | 2430.88 |
1212364800000 | 2395.67 |
1212451200000 | 2406.35 |
1212537600000 | 2376.49 |
1212624000000 | 2382.95 |
1212710400000 | 2366.67 |
1212969600000 | 2378.18 |
1213056000000 | 2321.71 |
1213142400000 | 2291 |
1213228800000 | 2284.99 |
1213315200000 | 2282.5 |
1213574400000 | 2280.7 |
1213660800000 | 2296.47 |
1213747200000 | 2276.84 |
1213833600000 | 2264.41 |
1213920000000 | 2243.21 |
1214179200000 | 2234.52 |
1214265600000 | 2225.83 |
1214352000000 | 2251.25 |
1214438400000 | 2233.92 |
1214524800000 | 2221.06 |
1214784000000 | 2240.14 |
1214870400000 | 2208.85 |
1214956800000 | 2212.21 |
1215043200000 | 2209.29 |
1215129600000 | 2182.31 |
1215388800000 | 2228.15 |
1215475200000 | 2202.55 |
1215561600000 | 2232.93 |
1215648000000 | 2198.08 |
1215734400000 | 2169.1 |
1215993600000 | 2177.61 |
1216080000000 | 2152.33 |
1216166400000 | 2152.21 |
1216252800000 | 2200.35 |
1216339200000 | 2217.66 |
1216598400000 | 2223.67 |
1216684800000 | 2219.72 |
1216771200000 | 2212.96 |
1216857600000 | 2182.66 |
1216944000000 | 2204.22 |
1217203200000 | 2200.26 |
1217289600000 | 2195.68 |
1217376000000 | 2216.73 |
1217462400000 | 2218.87 |
1217548800000 | 2176.79 |
1217808000000 | 2170.84 |
1217894400000 | 2189.33 |
1217980800000 | 2193.08 |
1218067200000 | 2180.15 |
1218153600000 | 2139.1 |
1218412800000 | 2150.83 |
1218499200000 | 2136.37 |
1218585600000 | 2094.41 |
1218672000000 | 2102.67 |
1218758400000 | 2077.7 |
1219017600000 | 2083.71 |
1219104000000 | 2043.92 |
1219190400000 | 2061.36 |
1219276800000 | 2062.29 |
1219363200000 | 2083.08 |
1219622400000 | 2059.43 |
1219708800000 | 2054.04 |
1219795200000 | 2066.11 |
1219881600000 | 2089.13 |
1219968000000 | 2088.74 |
1220227200000 | 2068.57 |
1220313600000 | 2074.07 |
1220400000000 | 2029.65 |
1220486400000 | 1967.7 |
1220572800000 | 1896.29 |
1220832000000 | 1923.56 |
1220918400000 | 1892.61 |
1221004800000 | 1882.58 |
1221091200000 | 1863.24 |
1221177600000 | 1934.7 |
1221436800000 | 1886.15 |
1221523200000 | 1856.56 |
1221609600000 | 1836.9 |
1221696000000 | 1845.4 |
1221782400000 | 1953.3 |
1222041600000 | 1947.67 |
1222128000000 | 1941.11 |
1222214400000 | 1911.38 |
1222300800000 | 1959.92 |
1222387200000 | 1925.08 |
1222646400000 | 1835.34 |
1222732800000 | 1809.23 |
1222819200000 | 1805.8 |
1222905600000 | 1736.26 |
1222992000000 | 1776.2 |
1223251200000 | 1604.9 |
1223337600000 | 1637.89 |
1223424000000 | 1536.47 |
1223510400000 | 1485.74 |
1223596800000 | 1372.78 |
1223856000000 | 1534.05 |
1223942400000 | 1591.37 |
1224028800000 | 1487.47 |
1224115200000 | 1397.85 |
1224201600000 | 1486.49 |
1224460800000 | 1525.64 |
1224547200000 | 1489.43 |
1224633600000 | 1380.24 |
1224720000000 | 1382.78 |
1224806400000 | 1313.92 |
1225065600000 | 1292.26 |
1225152000000 | 1402.69 |
1225238400000 | 1492.27 |
1225324800000 | 1476.03 |
1225411200000 | 1490.17 |
1225670400000 | 1510.89 |
1225756800000 | 1597.27 |
1225843200000 | 1577.34 |
1225929600000 | 1448.89 |
1226016000000 | 1483.15 |
1226275200000 | 1509.78 |
1226361600000 | 1415.49 |
1226448000000 | 1373.95 |
1226534400000 | 1401.58 |
1226620800000 | 1435.25 |
1226880000000 | 1387.96 |
1226966400000 | 1416.33 |
1227052800000 | 1377 |
1227139200000 | 1322.52 |
1227225600000 | 1283.71 |
1227484800000 | 1444.83 |
1227571200000 | 1461.19 |
1227657600000 | 1441.16 |
1227744000000 | 1455.36 |
1227830400000 | 1429.37 |
1228089600000 | 1340.72 |
1228176000000 | 1390.33 |
1228262400000 | 1397.21 |
1228348800000 | 1397.98 |
1228435200000 | 1317.71 |
1228694400000 | 1447.9 |
1228780800000 | 1459.69 |
1228867200000 | 1475.6 |
1228953600000 | 1498.76 |
1229040000000 | 1482.53 |
1229299200000 | 1516.72 |
1229385600000 | 1548.46 |
1229472000000 | 1627.06 |
1229558400000 | 1649.64 |
1229644800000 | 1574.23 |
1229904000000 | 1546.05 |
1229990400000 | 1536.51 |
1230076800000 | 1537.73 |
1230508800000 | 1574.22 |
1230595200000 | 1604.92 |
1230681600000 | 1574.47 |
1230854400000 | 1634.23 |
1231113600000 | 1610.78 |
1231200000000 | 1592.83 |
1231286400000 | 1597.28 |
1231372800000 | 1597.86 |
1231459200000 | 1553.51 |
1231718400000 | 1506.93 |
1231804800000 | 1469.24 |
1231891200000 | 1409.27 |
1231977600000 | 1384.91 |
1232064000000 | 1416.08 |
1232323200000 | 1406.85 |
1232409600000 | 1370.28 |
1232496000000 | 1355.1 |
1232582400000 | 1341.73 |
1232668800000 | 1326.61 |
1232928000000 | 1391.18 |
1233014400000 | 1395.7 |
1233100800000 | 1434.15 |
1233187200000 | 1388.93 |
1233273600000 | 1341.69 |
1233532800000 | 1331.36 |
1233619200000 | 1379.54 |
1233705600000 | 1404.14 |
1233792000000 | 1399.36 |
1233878400000 | 1432.02 |
1234137600000 | 1452.19 |
1234224000000 | 1402.05 |
1234310400000 | 1393.87 |
1234396800000 | 1350.68 |
1234483200000 | 1376.36 |
1234742400000 | 1352.51 |
1234828800000 | 1296.87 |
1234915200000 | 1289.9 |
1235001600000 | 1306.32 |
1235088000000 | 1249.21 |
1235347200000 | 1251.02 |
1235433600000 | 1243.69 |
1235520000000 | 1226.04 |
1235606400000 | 1245.79 |
1235692800000 | 1221.42 |
1235952000000 | 1162.25 |
1236038400000 | 1153.46 |
1236124800000 | 1203.63 |
1236211200000 | 1160.14 |
1236297600000 | 1155.15 |
1236556800000 | 1150.36 |
1236643200000 | 1211.23 |
1236729600000 | 1214.22 |
1236816000000 | 1228.64 |
1236902400000 | 1237.88 |
1237161600000 | 1280.14 |
1237248000000 | 1258.5 |
1237334400000 | 1268.27 |
1237420800000 | 1328.09 |
1237507200000 | 1322.73 |
1237766400000 | 1351.78 |
1237852800000 | 1357.11 |
1237939200000 | 1375.97 |
1238025600000 | 1378.15 |
1238112000000 | 1329.91 |
1238371200000 | 1264.39 |
1238457600000 | 1307.15 |
1238544000000 | 1310.71 |
1238630400000 | 1391.97 |
1238716800000 | 1370.88 |
1238976000000 | 1360.24 |
1239062400000 | 1345.38 |
1239148800000 | 1349.06 |
1239235200000 | 1368.87 |
1239667200000 | 1375.23 |
1239753600000 | 1362.44 |
1239840000000 | 1381.94 |
1239926400000 | 1384.81 |
1240185600000 | 1329.01 |
1240272000000 | 1335.15 |
1240358400000 | 1356.87 |
1240444800000 | 1353.94 |
1240531200000 | 1415.79 |
1240790400000 | 1404.75 |
1240876800000 | 1382.46 |
1240963200000 | 1426.57 |
1241049600000 | 1437.12 |
1241136000000 | 1437.34 |
1241395200000 | 1488.22 |
1241481600000 | 1473.78 |
1241568000000 | 1480.36 |
1241654400000 | 1482.03 |
1241740800000 | 1514.71 |
1242000000000 | 1508.98 |
1242086400000 | 1518.14 |
1242172800000 | 1498.51 |
1242259200000 | 1491.93 |
1242345600000 | 1495.34 |
1242604800000 | 1512.25 |
1242691200000 | 1543.36 |
1242777600000 | 1588.79 |
1242864000000 | 1547.76 |
1242950400000 | 1573.74 |
1243209600000 | 1580.62 |
1243296000000 | 1594.99 |
1243382400000 | 1592.52 |
1243468800000 | 1582.36 |
1243555200000 | 1601.44 |
1243814400000 | 1659.07 |
1243900800000 | 1678.95 |
1243987200000 | 1631.01 |
1244073600000 | 1631.28 |
1244160000000 | 1615.76 |
1244419200000 | 1580.38 |
1244505600000 | 1604.59 |
1244592000000 | 1615.85 |
1244678400000 | 1634.59 |
1244764800000 | 1617.91 |
1245024000000 | 1553.42 |
1245110400000 | 1563.65 |
1245196800000 | 1540.54 |
1245283200000 | 1562.36 |
1245369600000 | 1571.16 |
1245628800000 | 1524.88 |
1245715200000 | 1541.01 |
1245801600000 | 1578.31 |
1245888000000 | 1551.5 |
1245974400000 | 1560.43 |
1246233600000 | 1585.39 |
1246320000000 | 1557.34 |
1246406400000 | 1601.89 |
1246492800000 | 1540.57 |
1246579200000 | 1538.92 |
1246838400000 | 1513.04 |
1246924800000 | 1500.53 |
1247011200000 | 1476.62 |
1247097600000 | 1496.09 |
1247184000000 | 1472.09 |
1247443200000 | 1512.78 |
1247529600000 | 1521.05 |
1247616000000 | 1584.97 |
1247702400000 | 1587.68 |
1247788800000 | 1595.51 |
1248048000000 | 1623.1 |
1248134400000 | 1641.94 |
1248220800000 | 1647.86 |
1248307200000 | 1685.75 |
1248393600000 | 1673.74 |
1248652800000 | 1682.06 |
1248739200000 | 1666.02 |
1248825600000 | 1670.33 |
1248912000000 | 1705.56 |
1248998400000 | 1702.72 |
1249257600000 | 1753.05 |
1249344000000 | 1745.58 |
1249430400000 | 1718.12 |
1249516800000 | 1721.46 |
1249603200000 | 1726.68 |
1249862400000 | 1706.42 |
1249948800000 | 1678.86 |
1250035200000 | 1713.21 |
1250121600000 | 1726.58 |
1250208000000 | 1696.14 |
1250467200000 | 1638.92 |
1250553600000 | 1656.7 |
1250640000000 | 1669.04 |
1250726400000 | 1697.9 |
1250812800000 | 1755.75 |
1251072000000 | 1768.99 |
1251158400000 | 1786.2 |
1251244800000 | 1761 |
1251331200000 | 1754.75 |
1251417600000 | 1791.3 |
1251676800000 | 1772.93 |
1251763200000 | 1733.62 |
1251849600000 | 1727.26 |
1251936000000 | 1721.2 |
1252022400000 | 1740.91 |
1252281600000 | 1780.54 |
1252368000000 | 1813.08 |
1252454400000 | 1847.46 |
1252540800000 | 1845.63 |
1252627200000 | 1858.1 |
1252886400000 | 1865.45 |
1252972800000 | 1870.37 |
1253059200000 | 1897.82 |
1253145600000 | 1907.89 |
1253232000000 | 1901.4 |
1253491200000 | 1889.36 |
1253577600000 | 1911.64 |
1253664000000 | 1903.51 |
1253750400000 | 1863.57 |
1253836800000 | 1854.57 |
1254096000000 | 1891.32 |
1254182400000 | 1866.99 |
1254268800000 | 1864.21 |
1254355200000 | 1820.36 |
1254441600000 | 1799.49 |
1254700800000 | 1820.6 |
1254787200000 | 1874.77 |
1254873600000 | 1860.19 |
1254960000000 | 1893.63 |
1255046400000 | 1889.3 |
1255305600000 | 1917.88 |
1255392000000 | 1898.54 |
1255478400000 | 1950.22 |
1255564800000 | 1941.65 |
1255651200000 | 1908.36 |
1255910400000 | 1948.94 |
1255996800000 | 1935.76 |
1256083200000 | 1955.52 |
1256169600000 | 1938.97 |
1256256000000 | 1927.79 |
1256515200000 | 1897.49 |
1256601600000 | 1890.3 |
1256688000000 | 1854.25 |
1256774400000 | 1876.19 |
1256860800000 | 1817.93 |
1257120000000 | 1838.19 |
1257206400000 | 1796.88 |
1257292800000 | 1844.63 |
1257379200000 | 1871.24 |
1257465600000 | 1864.89 |
1257724800000 | 1921.07 |
1257811200000 | 1912.11 |
1257897600000 | 1927.53 |
1257984000000 | 1915.46 |
1258070400000 | 1922.23 |
1258329600000 | 1963.06 |
1258416000000 | 1936.29 |
1258502400000 | 1955.62 |
1258588800000 | 1910.24 |
1258675200000 | 1895.63 |
1258934400000 | 1951.83 |
1259020800000 | 1938.62 |
1259107200000 | 1967.39 |
1259193600000 | 1902.58 |
1259280000000 | 1919.79 |
1259539200000 | 1901.43 |
1259625600000 | 1963.7 |
1259712000000 | 1973.53 |
1259798400000 | 1969.17 |
1259884800000 | 1965.68 |
1260144000000 | 1949.21 |
1260230400000 | 1908.79 |
1260316800000 | 1899.09 |
1260403200000 | 1916.81 |
1260489600000 | 1919.21 |
1260748800000 | 1933.9 |
1260835200000 | 1927.5 |
1260921600000 | 1946.51 |
1261008000000 | 1895.62 |
1261094400000 | 1879.34 |
1261353600000 | 1920.73 |
1261440000000 | 1924.88 |
1261526400000 | 1943.24 |
1261612800000 | 1945.85 |
1261958400000 | 1966.47 |
1262044800000 | 1975.51 |
1262131200000 | 1946.62 |
1262217600000 | 1952.14 |
1262563200000 | 1997.26 |
1262649600000 | 1984.8 |
1262736000000 | 1975.97 |
1262822400000 | 1962.57 |
1262908800000 | 1963.22 |
1263168000000 | 1991.18 |
1263254400000 | 1967.63 |
1263340800000 | 1970.03 |
1263427200000 | 1972.68 |
1263513600000 | 1930.53 |
1263772800000 | 1948.87 |
1263859200000 | 1952.19 |
1263945600000 | 1888.18 |
1264032000000 | 1854.47 |
1264118400000 | 1853.26 |
1264377600000 | 1835.87 |
1264464000000 | 1840.25 |
1264550400000 | 1824.54 |
1264636800000 | 1782.48 |
1264723200000 | 1798.48 |
1264982400000 | 1804.04 |
1265068800000 | 1830.56 |
1265155200000 | 1819.21 |
1265241600000 | 1755.77 |
1265328000000 | 1694.68 |
1265587200000 | 1723.83 |
1265673600000 | 1725.43 |
1265760000000 | 1727.83 |
1265846400000 | 1714 |
1265932800000 | 1716.14 |
1266192000000 | 1717.21 |
1266278400000 | 1753.31 |
1266364800000 | 1767.54 |
1266451200000 | 1778.24 |
1266537600000 | 1773.19 |
1266796800000 | 1770.63 |
1266883200000 | 1745.93 |
1266969600000 | 1753.13 |
1267056000000 | 1710.69 |
1267142400000 | 1749.33 |
1267401600000 | 1756.89 |
1267488000000 | 1781.67 |
1267574400000 | 1810.94 |
1267660800000 | 1790.41 |
1267747200000 | 1822.37 |
1268006400000 | 1828.18 |
1268092800000 | 1824.83 |
1268179200000 | 1850.8 |
1268265600000 | 1846.64 |
1268352000000 | 1856.74 |
1268611200000 | 1828.53 |
1268697600000 | 1863.26 |
1268784000000 | 1872.17 |
1268870400000 | 1846.4 |
1268956800000 | 1827.9 |
1269216000000 | 1826.73 |
1269302400000 | 1835.72 |
1269388800000 | 1806.4 |
1269475200000 | 1828.83 |
1269561600000 | 1827.21 |
1269820800000 | 1843.18 |
1269907200000 | 1835.26 |
1269993600000 | 1849.33 |
1270080000000 | 1876.57 |
1270512000000 | 1860.09 |
1270598400000 | 1846.5 |
1270684800000 | 1833.01 |
1270771200000 | 1872.58 |
1271030400000 | 1894.9 |
1271116800000 | 1878.26 |
1271203200000 | 1895.63 |
1271289600000 | 1889.42 |
1271376000000 | 1850.88 |
1271635200000 | 1844.39 |
1271721600000 | 1870.81 |
1271808000000 | 1846.28 |
1271894400000 | 1807.28 |
1271980800000 | 1834.47 |
1272240000000 | 1846.77 |
1272326400000 | 1788.9 |
1272412800000 | 1748.32 |
1272499200000 | 1775.9 |
1272585600000 | 1778.99 |
1272844800000 | 1765.99 |
1272931200000 | 1698.35 |
1273017600000 | 1666.57 |
1273104000000 | 1623.28 |
1273190400000 | 1556.5 |
1273449600000 | 1695.73 |
1273536000000 | 1669.18 |
1273622400000 | 1690.95 |
1273708800000 | 1680.33 |
1273795200000 | 1595.93 |
1274054400000 | 1586.69 |
1274140800000 | 1623.81 |
1274227200000 | 1578.29 |
1274313600000 | 1551.24 |
1274400000000 | 1574.12 |
1274659200000 | 1548 |
1274745600000 | 1496.48 |
1274832000000 | 1523.77 |
1274918400000 | 1582.5 |
1275004800000 | 1588.38 |
1275264000000 | 1579.37 |
1275350400000 | 1586.29 |
1275436800000 | 1576.14 |
1275523200000 | 1600.65 |
1275609600000 | 1541.71 |
1275868800000 | 1515.23 |
1275955200000 | 1508.28 |
1276041600000 | 1546.99 |
1276128000000 | 1577.76 |
1276214400000 | 1580.67 |
1276473600000 | 1631.53 |
1276560000000 | 1648.07 |
1276646400000 | 1649.6 |
1276732800000 | 1658.41 |
1276819200000 | 1657.46 |
1277078400000 | 1679.92 |
1277164800000 | 1657.33 |
1277251200000 | 1627.63 |
1277337600000 | 1606.54 |
1277424000000 | 1589.04 |
1277683200000 | 1617.5 |
1277769600000 | 1538.37 |
1277856000000 | 1552.05 |
1277942400000 | 1544.92 |
1278028800000 | 1562.05 |
1278288000000 | 1547.6 |
1278374400000 | 1598.91 |
1278460800000 | 1614.8 |
1278547200000 | 1634.33 |
1278633600000 | 1637.03 |
1278892800000 | 1635.87 |
1278979200000 | 1675.99 |
1279065600000 | 1686.79 |
1279152000000 | 1693.99 |
1279238400000 | 1667.39 |
1279497600000 | 1663.78 |
1279584000000 | 1644.5 |
1279670400000 | 1644.46 |
1279756800000 | 1696.76 |
1279843200000 | 1688.54 |
1280102400000 | 1711.42 |
1280188800000 | 1709.29 |
1280275200000 | 1707.62 |
1280361600000 | 1711.39 |
1280448000000 | 1702.64 |
1280707200000 | 1767.55 |
1280793600000 | 1769.84 |
1280880000000 | 1767.63 |
1280966400000 | 1766.64 |
1281052800000 | 1759.28 |
1281312000000 | 1784.03 |
1281398400000 | 1748.22 |
1281484800000 | 1684.76 |
1281571200000 | 1682.53 |
1281657600000 | 1665.19 |
1281916800000 | 1672.89 |
1282003200000 | 1699.03 |
1282089600000 | 1694.16 |
1282176000000 | 1664.5 |
1282262400000 | 1624.67 |
1282521600000 | 1628.32 |
1282608000000 | 1604.48 |
1282694400000 | 1586.75 |
1282780800000 | 1610.01 |
1282867200000 | 1624.3 |
1283126400000 | 1614.67 |
1283212800000 | 1622.62 |
1283299200000 | 1688.32 |
1283385600000 | 1690.18 |
1283472000000 | 1710.17 |
1283731200000 | 1717.58 |
1283817600000 | 1688.41 |
1283904000000 | 1708.45 |
1283990400000 | 1720.99 |
1284076800000 | 1718.74 |
1284336000000 | 1747.19 |
1284422400000 | 1760.37 |
1284508800000 | 1760.61 |
1284595200000 | 1770.01 |
1284681600000 | 1750.68 |
1284940800000 | 1787.25 |
1285027200000 | 1789.88 |
1285113600000 | 1799.84 |
1285200000000 | 1785.47 |
1285286400000 | 1835.53 |
1285545600000 | 1825.22 |
1285632000000 | 1839.16 |
1285718400000 | 1836.73 |
1285804800000 | 1840.8 |
1285891200000 | 1847.75 |
1286150400000 | 1816.98 |
1286236800000 | 1870.51 |
1286323200000 | 1891.94 |
1286409600000 | 1900.97 |
1286496000000 | 1903.45 |
1286755200000 | 1904.75 |
1286841600000 | 1887.29 |
1286928000000 | 1946.29 |
1287014400000 | 1966.21 |
1287100800000 | 1962.4 |
1287360000000 | 1957.24 |
1287446400000 | 1916.3 |
1287532800000 | 1950.48 |
1287619200000 | 1983.03 |
1287705600000 | 1965.86 |
1287964800000 | 1976.75 |
1288051200000 | 1950.29 |
1288137600000 | 1918.07 |
1288224000000 | 1948.98 |
1288310400000 | 1951.28 |
1288569600000 | 1952.84 |
1288656000000 | 1989.91 |
1288742400000 | 1971.15 |
1288828800000 | 2036.76 |
1288915200000 | 2008.55 |
1289174400000 | 1985.77 |
1289260800000 | 2002.72 |
1289347200000 | 1951.91 |
1289433600000 | 1943.92 |
1289520000000 | 1937.81 |
1289779200000 | 1940.48 |
1289865600000 | 1892.22 |
1289952000000 | 1903.55 |
1290038400000 | 1949.68 |
1290124800000 | 1958.49 |
1290384000000 | 1937.46 |
1290470400000 | 1870.14 |
1290556800000 | 1881.44 |
1290643200000 | 1884.98 |
1290729600000 | 1849.99 |
1290988800000 | 1791.57 |
1291075200000 | 1778.35 |
1291161600000 | 1822.79 |
1291248000000 | 1868.11 |
1291334400000 | 1895.87 |
1291593600000 | 1882.45 |
1291680000000 | 1916.76 |
1291766400000 | 1898.05 |
1291852800000 | 1895.14 |
1291939200000 | 1905.78 |
1292198400000 | 1940.69 |
1292284800000 | 1944.92 |
1292371200000 | 1933.09 |
1292457600000 | 1917.96 |
1292544000000 | 1900.61 |
1292803200000 | 1904.89 |
1292889600000 | 1931.21 |
1292976000000 | 1924.63 |
1293062400000 | 1918.45 |
1293148800000 | 1923.99 |
1293408000000 | 1907 |
1293494400000 | 1902.07 |
1293580800000 | 1916.05 |
1293667200000 | 1914.03 |
1293753600000 | 1922.47 |
1294012800000 | 1946.08 |
1294099200000 | 1936.12 |
1294185600000 | 1903.39 |
1294272000000 | 1892.58 |
1294358400000 | 1872.63 |
1294617600000 | 1842.6 |
1294704000000 | 1865.32 |
1294790400000 | 1917.88 |
1294876800000 | 1969.12 |
1294963200000 | 1971.94 |
1295222400000 | 1958.07 |
1295308800000 | 1989.55 |
1295395200000 | 1986.09 |
1295481600000 | 1967.66 |
1295568000000 | 2016.12 |
1295827200000 | 2034.02 |
1295913600000 | 2027.85 |
1296000000000 | 2048.61 |
1296086400000 | 2055.02 |
1296172800000 | 2011.42 |
1296432000000 | 2024.29 |
1296518400000 | 2067.46 |
1296604800000 | 2070.28 |
1296691200000 | 2037.8 |
1296777600000 | 2028.31 |
1297036800000 | 2044.37 |
1297123200000 | 2068.83 |
1297209600000 | 2067.66 |
1297296000000 | 2054.83 |
1297382400000 | 2041.94 |
1297641600000 | 2029.66 |
1297728000000 | 2036.69 |
1297814400000 | 2043.71 |
1297900800000 | 2054.67 |
1297987200000 | 2069.7 |
1298246400000 | 2046.69 |
1298332800000 | 2032.69 |
1298419200000 | 2018.93 |
1298505600000 | 2024.71 |
1298592000000 | 2037.77 |
1298851200000 | 2068.61 |
1298937600000 | 2056.91 |
1299024000000 | 2050.05 |
1299110400000 | 2070.15 |
1299196800000 | 2063.91 |
1299456000000 | 2059.26 |
1299542400000 | 2048.74 |
1299628800000 | 2044.17 |
1299715200000 | 2011.94 |
1299801600000 | 1998.56 |
1300060800000 | 1984.35 |
1300147200000 | 1934.49 |
1300233600000 | 1890.31 |
1300320000000 | 1947.9 |
1300406400000 | 1970.52 |
1300665600000 | 2022.72 |
1300752000000 | 2020.04 |
1300838400000 | 2017.43 |
1300924800000 | 2059.05 |
1301011200000 | 2056.44 |
1301270400000 | 2051.24 |
1301356800000 | 2051.56 |
1301443200000 | 2078.67 |
1301529600000 | 2086.51 |
1301616000000 | 2113.71 |
1301875200000 | 2129.27 |
1301961600000 | 2124.54 |
1302048000000 | 2148.99 |
1302134400000 | 2125.4 |
1302220800000 | 2159.91 |
1302480000000 | 2154.9 |
1302566400000 | 2128.12 |
1302652800000 | 2144.74 |
1302739200000 | 2126.71 |
1302825600000 | 2128.21 |
1303084800000 | 2055.68 |
1303171200000 | 2078.8 |
1303257600000 | 2161.86 |
1303344000000 | 2179.69 |
1303776000000 | 2201.89 |
1303862400000 | 2219.12 |
1303948800000 | 2261.44 |
1304035200000 | 2270.24 |
1304294400000 | 2282.01 |
1304380800000 | 2267.06 |
1304467200000 | 2236.44 |
1304553600000 | 2184.12 |
1304640000000 | 2198.3 |
1304899200000 | 2137.07 |
1304985600000 | 2172.94 |
1305072000000 | 2168.04 |
1305158400000 | 2134.64 |
1305244800000 | 2127.33 |
1305504000000 | 2126.53 |
1305590400000 | 2092.57 |
1305676800000 | 2117.79 |
1305763200000 | 2136.63 |
1305849600000 | 2100.78 |
1306108800000 | 2046.78 |
1306195200000 | 2067.38 |
1306281600000 | 2064.02 |
1306368000000 | 2058.55 |
1306454400000 | 2091.54 |
1306713600000 | 2093.16 |
1306800000000 | 2141.28 |
1306886400000 | 2124.68 |
1306972800000 | 2090.81 |
1307059200000 | 2104.72 |
1307318400000 | 2102.02 |
1307404800000 | 2118.44 |
1307491200000 | 2093.23 |
1307577600000 | 2102.8 |
1307664000000 | 2048.71 |
1307923200000 | 2054.78 |
1308009600000 | 2100.48 |
1308096000000 | 2040.71 |
1308182400000 | 2021.79 |
1308268800000 | 2064.29 |
1308528000000 | 2052.07 |
1308614400000 | 2097.16 |
1308700800000 | 2101.11 |
1308787200000 | 2021.49 |
1308873600000 | 2025.52 |
1309132800000 | 2048.7 |
1309219200000 | 2074.89 |
1309305600000 | 2117.33 |
1309392000000 | 2163.25 |
1309478400000 | 2168.15 |
1309737600000 | 2172.33 |
1309824000000 | 2154.47 |
1309910400000 | 2129.65 |
1309996800000 | 2154.49 |
1310083200000 | 2108.38 |
1310342400000 | 2025.17 |
1310428800000 | 2008.33 |
1310515200000 | 2051.6 |
1310601600000 | 2035.69 |
1310688000000 | 2021.41 |
1310947200000 | 1979.73 |
1311033600000 | 2021.85 |
1311120000000 | 2042.6 |
1311206400000 | 2093.91 |
1311292800000 | 2106.05 |
1311552000000 | 2097 |
1311638400000 | 2112.3 |
1311724800000 | 2069.55 |
1311811200000 | 2048.39 |
1311897600000 | 2044.13 |
1312156800000 | 1968.71 |
1312243200000 | 1942.19 |
1312329600000 | 1919.17 |
1312416000000 | 1842.78 |
1312502400000 | 1812.71 |
1312761600000 | 1741.5 |
1312848000000 | 1750.19 |
1312934400000 | 1654.55 |
1313020800000 | 1712.73 |
1313107200000 | 1771.95 |
1313366400000 | 1811.92 |
1313452800000 | 1804.45 |
1313539200000 | 1821.59 |
1313625600000 | 1714.79 |
1313712000000 | 1695.11 |
1313971200000 | 1714.9 |
1314057600000 | 1736.03 |
1314144000000 | 1769.06 |
1314230400000 | 1737.14 |
1314316800000 | 1722.48 |
1314576000000 | 1779.73 |
1314662400000 | 1765.74 |
1314748800000 | 1805.56 |
1314835200000 | 1791.07 |
1314921600000 | 1728.86 |
1315180800000 | 1638.7 |
1315267200000 | 1615.51 |
1315353600000 | 1669.53 |
1315440000000 | 1672.16 |
1315526400000 | 1582.98 |
1315785600000 | 1527.93 |
1315872000000 | 1554.77 |
1315958400000 | 1592.47 |
1316044800000 | 1654.7 |
1316131200000 | 1655.02 |
1316390400000 | 1596.77 |
1316476800000 | 1648.48 |
1316563200000 | 1616.93 |
1316649600000 | 1516.59 |
1316736000000 | 1535.16 |
1316995200000 | 1559.34 |
1317081600000 | 1649.27 |
1317168000000 | 1634.31 |
1317254400000 | 1657.71 |
1317340800000 | 1611.15 |
1317600000000 | 1570.12 |
1317686400000 | 1541.03 |
1317772800000 | 1601.24 |
1317859200000 | 1656.37 |
1317945600000 | 1683.63 |
1318204800000 | 1738.94 |
1318291200000 | 1729.78 |
1318377600000 | 1785.71 |
1318464000000 | 1759.67 |
1318550400000 | 1806.31 |
1318809600000 | 1767.69 |
1318896000000 | 1753.11 |
1318982400000 | 1773.58 |
1319068800000 | 1730.99 |
1319155200000 | 1800.59 |
1319414400000 | 1821.14 |
1319500800000 | 1806.69 |
1319587200000 | 1794.06 |
1319673600000 | 1920.77 |
1319760000000 | 1913.46 |
1320019200000 | 1837.58 |
1320105600000 | 1727.6 |
1320192000000 | 1767.55 |
1320278400000 | 1797.03 |
1320364800000 | 1758.2 |
1320624000000 | 1752.42 |
1320710400000 | 1777.43 |
1320796800000 | 1717.2 |
1320883200000 | 1722.63 |
1320969600000 | 1786.64 |
1321228800000 | 1750.14 |
1321315200000 | 1718.18 |
1321401600000 | 1728.78 |
1321488000000 | 1712.13 |
1321574400000 | 1707.63 |
1321833600000 | 1645.65 |
1321920000000 | 1638.17 |
1322006400000 | 1593.17 |
1322092800000 | 1579.54 |
1322179200000 | 1589.94 |
1322438400000 | 1673.63 |
1322524800000 | 1680.92 |
1322611200000 | 1768.2 |
1322697600000 | 1757.79 |
1322784000000 | 1758.26 |
1323043200000 | 1773.94 |
1323129600000 | 1750.92 |
1323216000000 | 1747.74 |
1323302400000 | 1704 |
1323388800000 | 1746.4 |
1323648000000 | 1684.2 |
1323734400000 | 1668.02 |
1323820800000 | 1614.3599 |
1323907200000 | 1630.15 |
1323993600000 | 1618.92 |
1324252800000 | 1616.68 |
1324339200000 | 1663.27 |
1324425600000 | 1644.6099 |
1324512000000 | 1665.65 |
1324598400000 | 1676.28 |
1324944000000 | 1683.32 |
1325030400000 | 1646.77 |
1325116800000 | 1670.74 |
1325203200000 | 1696.26 |
1325462400000 | 1734.02 |
1325548800000 | 1759.59 |
1325635200000 | 1718.47 |
1325721600000 | 1693.84 |
1325808000000 | 1676.48 |
1326067200000 | 1677.85 |
1326153600000 | 1717.55 |
1326240000000 | 1692.44 |
1326326400000 | 1702.68 |
1326412800000 | 1676.88 |
1326672000000 | 1696.31 |
1326758400000 | 1730.11 |
1326844800000 | 1735.97 |
1326931200000 | 1755.79 |
1327017600000 | 1749.19 |
1327276800000 | 1765.65 |
1327363200000 | 1751.76 |
1327449600000 | 1744.99 |
1327536000000 | 1799.74 |
1327622400000 | 1778.53 |
1327881600000 | 1763.85 |
1327968000000 | 1767.24 |
1328054400000 | 1811.45 |
1328140800000 | 1807.84 |
1328227200000 | 1825.19 |
1328486400000 | 1814.22 |
1328572800000 | 1836.94 |
1328659200000 | 1834.66 |
1328745600000 | 1850.28 |
1328832000000 | 1812.89 |
1329091200000 | 1828.07 |
1329177600000 | 1818.68 |
1329264000000 | 1809.43 |
1329350400000 | 1805.27 |
1329436800000 | 1839.94 |
1329696000000 | 1873.57 |
1329782400000 | 1869.41 |
1329868800000 | 1857.38 |
1329955200000 | 1861.62 |
1330041600000 | 1890.38 |
1330300800000 | 1873.19 |
1330387200000 | 1881.71 |
1330473600000 | 1869.64 |
1330560000000 | 1886.67 |
1330646400000 | 1863.27 |
1330905600000 | 1859.72 |
1330992000000 | 1789 |
1331078400000 | 1799.49 |
1331164800000 | 1855.73 |
1331251200000 | 1841.5 |
1331510400000 | 1848.15 |
1331596800000 | 1868.69 |
1331683200000 | 1864.92 |
1331769600000 | 1882.43 |
1331856000000 | 1902.75 |
1332115200000 | 1911.44 |
1332201600000 | 1887.25 |
1332288000000 | 1883.52 |
1332374400000 | 1859.93 |
1332460800000 | 1864.35 |
1332720000000 | 1885.19 |
1332806400000 | 1874.17 |
1332892800000 | 1849.91 |
1332979200000 | 1823.37 |
1333065600000 | 1849.9 |
1333324800000 | 1869.08 |
1333411200000 | 1850.61 |
1333497600000 | 1778.37 |
1333584000000 | 1770.48 |
1334016000000 | 1729.91 |
1334102400000 | 1743.66 |
1334188800000 | 1758.98 |
1334275200000 | 1711.27 |
1334534400000 | 1724.6 |
1334620800000 | 1774.52 |
1334707200000 | 1748.47 |
1334793600000 | 1724.22 |
1334880000000 | 1750.97 |
1335139200000 | 1693.95 |
1335225600000 | 1731.2 |
1335312000000 | 1753.17 |
1335398400000 | 1767.55 |
1335484800000 | 1788.8 |
1335744000000 | 1764.5 |
1335830400000 | 1763.35 |
1335916800000 | 1749.15 |
1336003200000 | 1752.61 |
1336089600000 | 1718.83 |
1336348800000 | 1730.35 |
1336435200000 | 1691.64 |
1336521600000 | 1683.58 |
1336608000000 | 1699.32 |
1336694400000 | 1711.01 |
1336953600000 | 1662.75 |
1337040000000 | 1643.08 |
1337126400000 | 1636.15 |
1337212800000 | 1618.53 |
1337299200000 | 1617.42 |
1337558400000 | 1631.07 |
1337644800000 | 1657.41 |
1337731200000 | 1594.4 |
1337817600000 | 1612.32 |
1337904000000 | 1610.39 |
1338163200000 | 1606.96 |
1338249600000 | 1621.32 |
1338336000000 | 1569.8 |
1338422400000 | 1566.4 |
1338508800000 | 1525.34 |
1338768000000 | 1540.32 |
1338854400000 | 1539.35 |
1338940800000 | 1574.79 |
1339027200000 | 1584.54 |
1339113600000 | 1578.04 |
1339372800000 | 1584.3 |
1339459200000 | 1587.17 |
1339545600000 | 1600.41 |
1339632000000 | 1602.18 |
1339718400000 | 1627.77 |
1339977600000 | 1615.32 |
1340064000000 | 1655.34 |
1340150400000 | 1659.06 |
1340236800000 | 1640.1099 |
1340323200000 | 1619.28 |
1340582400000 | 1580.06 |
1340668800000 | 1578.56 |
1340755200000 | 1601.08 |
1340841600000 | 1592.1199 |
1340928000000 | 1694.32 |
1341187200000 | 1700.9 |
1341273600000 | 1725.55 |
1341360000000 | 1710.33 |
1341446400000 | 1679.29 |
1341532800000 | 1639.74 |
1341792000000 | 1633.06 |
1341878400000 | 1640.01 |
1341964800000 | 1638.6 |
1342051200000 | 1619.06 |
1342137600000 | 1656.02 |
1342396800000 | 1653.15 |
1342483200000 | 1650.19 |
1342569600000 | 1684.59 |
1342656000000 | 1698.56 |
1342742400000 | 1647.14 |
1343001600000 | 1600.44 |
1343088000000 | 1581.19 |
1343174400000 | 1591.6199 |
1343260800000 | 1671.05 |
1343347200000 | 1711.18 |
1343606400000 | 1715.85 |
1343692800000 | 1716.96 |
1343779200000 | 1720.38 |
1343865600000 | 1660.3 |
1343952000000 | 1754.92 |
1344211200000 | 1778.83 |
1344297600000 | 1807.03 |
1344384000000 | 1789.93 |
1344470400000 | 1786.16 |
1344556800000 | 1776.74 |
1344816000000 | 1774.1 |
1344902400000 | 1781.95 |
1344988800000 | 1774.99 |
1345075200000 | 1798.91 |
1345161600000 | 1796.34 |
1345420800000 | 1804.14 |
1345507200000 | 1835.37 |
1345593600000 | 1804.26 |
1345680000000 | 1803.83 |
1345766400000 | 1802.85 |
1346025600000 | 1821.62 |
1346112000000 | 1813.24 |
1346198400000 | 1802.58 |
1346284800000 | 1776.53 |
1346371200000 | 1809.76 |
1346630400000 | 1825.03 |
1346716800000 | 1798.92 |
1346803200000 | 1806.02 |
1346889600000 | 1864.73 |
1346976000000 | 1890.59 |
1347235200000 | 1877.25 |
1347321600000 | 1906.19 |
1347408000000 | 1914.14 |
1347494400000 | 1905.68 |
1347580800000 | 1975.49 |
1347840000000 | 1964.43 |
1347926400000 | 1939.56 |
1348012800000 | 1953.5 |
1348099200000 | 1931.74 |
1348185600000 | 1950.21 |
1348444800000 | 1931.09 |
1348531200000 | 1944.78 |
1348617600000 | 1883.24 |
1348704000000 | 1891.56 |
1348790400000 | 1853.6 |
1349049600000 | 1889.98 |
1349136000000 | 1890.22 |
1349222400000 | 1884.98 |
1349308800000 | 1891.46 |
1349395200000 | 1930.27 |
1349654400000 | 1892.04 |
1349740800000 | 1865.22 |
1349827200000 | 1855.21 |
1349913600000 | 1877.57 |
1350000000000 | 1867.34 |
1350259200000 | 1872.72 |
1350345600000 | 1924.49 |
1350432000000 | 1948.06 |
1350518400000 | 1947.04 |
1350604800000 | 1920.85 |
1350864000000 | 1916.05 |
1350950400000 | 1860.34 |
1351036800000 | 1872.38 |
1351123200000 | 1867.39 |
1351209600000 | 1876.59 |
1351468800000 | 1861.74 |
1351555200000 | 1897.69 |
1351641600000 | 1882.2 |
1351728000000 | 1902.18 |
1351814400000 | 1900.93 |
1352073600000 | 1871.44 |
1352160000000 | 1886.18 |
1352246400000 | 1839.45 |
1352332800000 | 1833.72 |
1352419200000 | 1837.73 |
1352678400000 | 1833.43 |
1352764800000 | 1839.22 |
1352851200000 | 1826.91 |
1352937600000 | 1824.83 |
1353024000000 | 1794.09 |
1353283200000 | 1856.51 |
1353369600000 | 1867.26 |
1353456000000 | 1875.56 |
1353542400000 | 1894.66 |
1353628800000 | 1921.62 |
1353888000000 | 1913.45 |
1353974400000 | 1906.51 |
1354060800000 | 1908.66 |
1354147200000 | 1940.57 |
1354233600000 | 1938.33 |
1354492800000 | 1954.51 |
1354579200000 | 1958.83 |
1354665600000 | 1956.8 |
1354752000000 | 1952.39 |
1354838400000 | 1942.67 |
1355097600000 | 1946.66 |
1355184000000 | 1980.54 |
1355270400000 | 1988.36 |
1355356800000 | 1992.65 |
1355443200000 | 1998.48 |
1355702400000 | 2006.25 |
1355788800000 | 2023.57 |
1355875200000 | 2035.06 |
1355961600000 | 2034.2 |
1356048000000 | 2020.54 |
1356307200000 | 2022.41 |
1356566400000 | 2035.15 |
1356652800000 | 2011.34 |
1356912000000 | 2011.85 |
1357084800000 | 2070.77 |
1357171200000 | 2040.69 |
1357257600000 | 2038.3 |
1357516800000 | 2026.5 |
1357603200000 | 2015.89 |
1357689600000 | 2019.93 |
1357776000000 | 2044.12 |
1357862400000 | 2069.79 |
1358121600000 | 2069.07 |
1358208000000 | 2061.14 |
1358294400000 | 2059.81 |
1358380800000 | 2079.91 |
1358467200000 | 2059.03 |
1358726400000 | 2075.73 |
1358812800000 | 2065.75 |
1358899200000 | 2066.07 |
1358985600000 | 2088.68 |
1359072000000 | 2121.65 |
1359331200000 | 2115.16 |
1359417600000 | 2123.91 |
1359504000000 | 2128.81 |
1359590400000 | 2101.81 |
1359676800000 | 2131.7 |
1359936000000 | 2053.61 |
1360022400000 | 2063.13 |
1360108800000 | 2041.25 |
1360195200000 | 2005.06 |
1360281600000 | 2022.61 |
1360540800000 | 2018.63 |
1360627200000 | 2045.85 |
1360713600000 | 2051.89 |
1360800000000 | 2019.7 |
1360886400000 | 2008.67 |
1361145600000 | 2009.79 |
1361232000000 | 2046.11 |
1361318400000 | 2036.61 |
1361404800000 | 1974.86 |
1361491200000 | 2003.02 |
1361750400000 | 2027.46 |
1361836800000 | 1955.15 |
1361923200000 | 1990.38 |
1362009600000 | 2002.57 |
1362096000000 | 1982.65 |
1362355200000 | 1992.28 |
1362441600000 | 2040.34 |
1362528000000 | 2033.86 |
1362614400000 | 2056.42 |
1362700800000 | 2060.41 |
1362960000000 | 2060.65 |
1363046400000 | 2056.18 |
1363132800000 | 2042.9 |
1363219200000 | 2073.82 |
1363305600000 | 2072 |
1363564800000 | 2051.61 |
1363651200000 | 2026.45 |
1363737600000 | 2061.4699 |
1363824000000 | 2037.98 |
1363910400000 | 2051.26 |
1364169600000 | 2019.96 |
1364256000000 | 2012.65 |
1364342400000 | 1980.65 |
1364428800000 | 2000.94 |
1364860800000 | 2038.79 |
1364947200000 | 2014.87 |
1365033600000 | 2001 |
1365120000000 | 1993.75 |
1365379200000 | 1998.81 |
1365465600000 | 2003.56 |
1365552000000 | 2048.2199 |
1365638400000 | 2066.87 |
1365724800000 | 2036.33 |
1365984000000 | 2028.1 |
1366070400000 | 2020.73 |
1366156800000 | 1965.46 |
1366243200000 | 1976.61 |
1366329600000 | 1988.92 |
1366588800000 | 1983.52 |
1366675200000 | 2033.43 |
1366761600000 | 2061.73 |
1366848000000 | 2067.21 |
1366934400000 | 2060.32 |
1367193600000 | 2099.51 |
1367280000000 | 2108.03 |
1367366400000 | 2109.2 |
1367452800000 | 2098.44 |
1367539200000 | 2139.37 |
1367798400000 | 2121.89 |
1367884800000 | 2132.46 |
1367971200000 | 2163.41 |
1368057600000 | 2147.71 |
1368144000000 | 2142.6 |
1368403200000 | 2142.2199 |
1368489600000 | 2157.88 |
1368576000000 | 2144.81 |
1368662400000 | 2150.5 |
1368748800000 | 2142.42 |
1369008000000 | 2155.91 |
1369094400000 | 2163.39 |
1369180800000 | 2171.81 |
1369267200000 | 2137.63 |
1369353600000 | 2135.93 |
1369612800000 | 2158.75 |
1369699200000 | 2170.35 |
1369785600000 | 2147.91 |
1369872000000 | 2166.94 |
1369958400000 | 2126.62 |
1370217600000 | 2122.75 |
1370304000000 | 2130.44 |
1370390400000 | 2098.2 |
1370476800000 | 2098.88 |
1370563200000 | 2139.12 |
1370822400000 | 2135.96 |
1370908800000 | 2123.62 |
1370995200000 | 2126.31 |
1371081600000 | 2112.29 |
1371168000000 | 2121.2 |
1371427200000 | 2152.73 |
1371513600000 | 2153.88 |
1371600000000 | 2144.1 |
1371686400000 | 2034.45 |
1371772800000 | 2005.51 |
1372032000000 | 1969.41 |
1372118400000 | 1990.88 |
1372204800000 | 2024.03 |
1372291200000 | 2042.73 |
1372377600000 | 2032.63 |
1372636800000 | 2050.23 |
1372723200000 | 2034.7 |
1372809600000 | 2003.06 |
1372896000000 | 2047.09 |
1372982400000 | 1994.31 |
1373241600000 | 2039.29 |
1373328000000 | 2038.15 |
1373414400000 | 2046.95 |
1373500800000 | 2097.21 |
1373587200000 | 2096.36 |
1373846400000 | 2104.9 |
1373932800000 | 2106.4899 |
1374019200000 | 2109.9899 |
1374105600000 | 2131.56 |
1374192000000 | 2135.02 |
1374451200000 | 2147.29 |
1374537600000 | 2147.4 |
1374624000000 | 2168.23 |
1374710400000 | 2150.25 |
1374796800000 | 2154.95 |
1375056000000 | 2153.71 |
1375142400000 | 2172.31 |
1375228800000 | 2185.82 |
1375315200000 | 2204.79 |
1375401600000 | 2214.41 |
1375660800000 | 2205.7199 |
1375747200000 | 2205.92 |
1375833600000 | 2204.42 |
1375920000000 | 2227.37 |
1376006400000 | 2226.46 |
1376265600000 | 2216.76 |
1376352000000 | 2222.33 |
1376438400000 | 2233.84 |
1376524800000 | 2219.38 |
1376611200000 | 2242.56 |
1376870400000 | 2228.01 |
1376956800000 | 2216.67 |
1377043200000 | 2199.76 |
1377129600000 | 2219.15 |
1377216000000 | 2236.67 |
1377475200000 | 2235.59 |
1377561600000 | 2188.9 |
1377648000000 | 2171.12 |
1377734400000 | 2163.9699 |
1377820800000 | 2130.91 |
1378080000000 | 2169.46 |
1378166400000 | 2147.7399 |
1378252800000 | 2158.91 |
1378339200000 | 2158.86 |
1378425600000 | 2187.09 |
1378684800000 | 2192.68 |
1378771200000 | 2233.36 |
1378857600000 | 2247 |
1378944000000 | 2248.33 |
1379030400000 | 2246.43 |
1379289600000 | 2281.78 |
1379376000000 | 2276.73 |
1379462400000 | 2287.86 |
1379548800000 | 2345.69 |
1379635200000 | 2335.64 |
1379894400000 | 2317.31 |
1379980800000 | 2330.38 |
1380067200000 | 2336.07 |
1380153600000 | 2333.16 |
1380240000000 | 2341.89 |
1380499200000 | 2322.84 |
1380585600000 | 2345.58 |
1380672000000 | 2335.2199 |
1380758400000 | 2328.92 |
1380844800000 | 2340.02 |
1381104000000 | 2331.44 |
1381190400000 | 2321.65 |
1381276800000 | 2301.42 |
1381363200000 | 2345.61 |
1381449600000 | 2357.14 |
1381708800000 | 2360.52 |
1381795200000 | 2364.81 |
1381881600000 | 2365.16 |
1381968000000 | 2388.2 |
1382054400000 | 2413.07 |
1382313600000 | 2410.42 |
1382400000000 | 2442.25 |
1382486400000 | 2429.66 |
1382572800000 | 2447.73 |
1382659200000 | 2451.6 |
1382918400000 | 2449.82 |
1383004800000 | 2463.94 |
1383091200000 | 2461.18 |
1383177600000 | 2447.05 |
1383264000000 | 2413.29 |
1383523200000 | 2425.38 |
1383609600000 | 2406.31 |
1383696000000 | 2433.19 |
1383782400000 | 2396.88 |
1383868800000 | 2384.34 |
1384128000000 | 2406.36 |
1384214400000 | 2399.33 |
1384300800000 | 2386.96 |
1384387200000 | 2422.79 |
1384473600000 | 2430.6 |
1384732800000 | 2458.28 |
1384819200000 | 2434.87 |
1384905600000 | 2424.45 |
1384992000000 | 2417.57 |
1385078400000 | 2436.76 |
1385337600000 | 2447.67 |
1385424000000 | 2446.7 |
1385510400000 | 2463.52 |
1385596800000 | 2471.52 |
1385683200000 | 2469.76 |
1385942400000 | 2452.9699 |
1386028800000 | 2407.57 |
1386115200000 | 2384.88 |
1386201600000 | 2375.63 |
1386288000000 | 2401.25 |
1386547200000 | 2411.44 |
1386633600000 | 2397.2399 |
1386720000000 | 2394.1 |
1386806400000 | 2375.37 |
1386892800000 | 2362.1 |
1387152000000 | 2412.16 |
1387238400000 | 2381.07 |
1387324800000 | 2411.01 |
1387411200000 | 2439.28 |
1387497600000 | 2451.16 |
1387756800000 | 2473.89 |
1387843200000 | 2468.2399 |
1388102400000 | 2520.56 |
1388361600000 | 2516.91 |
1388448000000 | 2517.56 |
1388620800000 | 2456.7399 |
1388707200000 | 2462.43 |
1388966400000 | 2455.93 |
1389052800000 | 2467.81 |
1389139200000 | 2457.17 |
1389225600000 | 2438.75 |
1389312000000 | 2467.71 |
1389571200000 | 2464.81 |
1389657600000 | 2477.35 |
1389744000000 | 2491.57 |
1389830400000 | 2486.87 |
1389916800000 | 2484.36 |
1390176000000 | 2493.62 |
1390262400000 | 2489.51 |
1390348800000 | 2497.32 |
1390435200000 | 2491.79 |
1390521600000 | 2423.82 |
1390780800000 | 2411.17 |
1390867200000 | 2420.2 |
1390953600000 | 2397.76 |
1391040000000 | 2395.4699 |
1391126400000 | 2373.75 |
1391385600000 | 2348.1 |
1391472000000 | 2336.31 |
1391558400000 | 2335.33 |
1391644800000 | 2382.98 |
1391731200000 | 2407.44 |
1391990400000 | 2412.02 |
1392076800000 | 2451.4699 |
1392163200000 | 2445.9699 |
1392249600000 | 2464.55 |
1392336000000 | 2487.82 |
1392595200000 | 2489.73 |
1392681600000 | 2498.89 |
1392768000000 | 2505.55 |
1392854400000 | 2500.21 |
1392940800000 | 2518.61 |
1393200000000 | 2532.9699 |
1393286400000 | 2533.55 |
1393372800000 | 2517.36 |
1393459200000 | 2509.65 |
1393545600000 | 2546.15 |
1393804800000 | 2468.6 |
1393891200000 | 2527.19 |
1393977600000 | 2521.04 |
1394064000000 | 2544.2 |
1394150400000 | 2509.81 |
1394409600000 | 2509.12 |
1394496000000 | 2507.31 |
1394582400000 | 2491.03 |
1394668800000 | 2459.19 |
1394755200000 | 2456.68 |
1395014400000 | 2490.19 |
1395100800000 | 2504.63 |
1395187200000 | 2509.68 |
1395273600000 | 2494.36 |
1395360000000 | 2508.32 |
1395619200000 | 2478 |
1395705600000 | 2514.84 |
1395792000000 | 2542.2 |
1395878400000 | 2538.67 |
1395964800000 | 2574.39 |
1396224000000 | 2565.12 |
1396310400000 | 2577.53 |
1396396800000 | 2573.31 |
1396483200000 | 2572.3 |
1396569600000 | 2585.9899 |
1396828800000 | 2561.83 |
1396915200000 | 2571.7399 |
1397001600000 | 2588.12 |
1397088000000 | 2581.48 |
1397174400000 | 2552.69 |
1397433600000 | 2558.38 |
1397520000000 | 2532.2 |
1397606400000 | 2563.43 |
1397692800000 | 2581.66 |
1398124800000 | 2607.5 |
1398211200000 | 2594.2 |
1398297600000 | 2602.31 |
1398384000000 | 2576.26 |
1398643200000 | 2593.68 |
1398729600000 | 2618.9 |
1398816000000 | 2630.04 |
1398902400000 | 2630.34 |
1398988800000 | 2618.66 |
1399248000000 | 2624.7 |
1399334400000 | 2618.83 |
1399420800000 | 2633.27 |
1399507200000 | 2657.26 |
1399593600000 | 2625.54 |
1399852800000 | 2654.36 |
1399939200000 | 2650.53 |
1400025600000 | 2654.42 |
1400112000000 | 2626.29 |
1400198400000 | 2634.8 |
1400457600000 | 2645.86 |
1400544000000 | 2628.61 |
1400630400000 | 2640.23 |
1400716800000 | 2641.91 |
1400803200000 | 2648.08 |
1401062400000 | 2678.92 |
1401148800000 | 2673.9899 |
1401235200000 | 2667.4 |
1401321600000 | 2672.86 |
1401408000000 | 2679.57 |
1401667200000 | 2678.92 |
1401753600000 | 2676.95 |
1401840000000 | 2671.5 |
1401926400000 | 2692.27 |
1402012800000 | 2708.4699 |
1402272000000 | 2707.35 |
1402358400000 | 2709.65 |
1402444800000 | 2689.58 |
1402531200000 | 2693.82 |
1402617600000 | 2688.68 |
1402876800000 | 2684.01 |
1402963200000 | 2692.27 |
1403049600000 | 2702.77 |
1403136000000 | 2745.03 |
1403222400000 | 2732.29 |
1403481600000 | 2720.69 |
1403568000000 | 2728.16 |
1403654400000 | 2710.07 |
1403740800000 | 2687.35 |
1403827200000 | 2693.32 |
1404086400000 | 2707.08 |
1404172800000 | 2723.04 |
1404259200000 | 2710.73 |
1404345600000 | 2731.02 |
1404432000000 | 2716.6 |
1404691200000 | 2684.26 |
1404777600000 | 2654.46 |
1404864000000 | 2671.61 |
1404950400000 | 2621.44 |
1405036800000 | 2625.18 |
1405296000000 | 2651.33 |
1405382400000 | 2616.4899 |
1405468800000 | 2646.71 |
1405555200000 | 2608.2399 |
1405641600000 | 2610.9 |
1405900800000 | 2593.29 |
1405987200000 | 2628 |
1406073600000 | 2627.6 |
1406160000000 | 2642.25 |
1406246400000 | 2591.96 |
1406505600000 | 2591.28 |
1406592000000 | 2600.15 |
1406678400000 | 2574.11 |
1406764800000 | 2534.34 |
1406851200000 | 2504.92 |
1407110400000 | 2498.42 |
1407196800000 | 2498.53 |
1407283200000 | 2483.07 |
1407369600000 | 2452.92 |
1407456000000 | 2454.65 |
1407715200000 | 2487.31 |
1407801600000 | 2456.71 |
1407888000000 | 2485.94 |
1407974400000 | 2490.43 |
1408060800000 | 2469.31 |
1408320000000 | 2500.44 |
1408406400000 | 2507.91 |
1408492800000 | 2496.27 |
1408579200000 | 2525.42 |
1408665600000 | 2490.35 |
1408924800000 | 2537.18 |
1409011200000 | 2560.21 |
1409097600000 | 2555.19 |
1409184000000 | 2530.01 |
1409270400000 | 2537 |
1409529600000 | 2533.91 |
1409616000000 | 2533.31 |
1409702400000 | 2561.36 |
1409788800000 | 2566.4 |
1409875200000 | 2562.15 |
1410134400000 | 2552.77 |
1410220800000 | 2532.45 |
1410307200000 | 2527.52 |
1410393600000 | 2527.2399 |
1410480000000 | 2523.67 |
1410739200000 | 2523.26 |
1410825600000 | 2516.87 |
1410912000000 | 2527.56 |
1410998400000 | 2544.7 |
1411084800000 | 2527.37 |
1411344000000 | 2517.04 |
1411430400000 | 2485.79 |
1411516800000 | 2504.33 |
1411603200000 | 2458.89 |
1411689600000 | 2466.13 |
1411948800000 | 2444.23 |
1412035200000 | 2464.73 |
1412121600000 | 2426.78 |
1412208000000 | 2377.12 |
1412294400000 | 2366.66 |
1412553600000 | 2379.48 |
1412640000000 | 2348.01 |
1412726400000 | 2334.92 |
1412812800000 | 2336.62 |
1412899200000 | 2275.13 |
1413158400000 | 2292.15 |
1413244800000 | 2294.2199 |
1413331200000 | 2232.7199 |
1413417600000 | 2232.84 |
1413504000000 | 2294.78 |
1413763200000 | 2265.42 |
1413849600000 | 2302.45 |
1413936000000 | 2303.61 |
1414022400000 | 2327.8 |
1414108800000 | 2314.35 |
1414368000000 | 2304.09 |
1414454400000 | 2335.93 |
1414540800000 | 2341.57 |
1414627200000 | 2331.98 |
1414713600000 | 2370.82 |
1414972800000 | 2338.7199 |
1415059200000 | 2320.7 |
1415145600000 | 2349.81 |
1415232000000 | 2355.61 |
1415318400000 | 2322.23 |
1415577600000 | 2353.07 |
1415664000000 | 2360.52 |
1415750400000 | 2332.3 |
1415836800000 | 2337.76 |
1415923200000 | 2336.59 |
1416182400000 | 2348.23 |
1416268800000 | 2391 |
1416355200000 | 2396.32 |
1416441600000 | 2388.54 |
1416528000000 | 2432.77 |
1416787200000 | 2445.7199 |
1416873600000 | 2462.77 |
1416960000000 | 2471.87 |
1417046400000 | 2473.2399 |
1417132800000 | 2472.01 |
1417392000000 | 2468.25 |
1417478400000 | 2455.13 |
1417564800000 | 2443.98 |
1417651200000 | 2429.45 |
1417737600000 | 2462.54 |
1417996800000 | 2437.37 |
1418083200000 | 2401.25 |
1418169600000 | 2392.05 |
1418256000000 | 2391.5 |
1418342400000 | 2336.6 |
1418601600000 | 2268.81 |
1418688000000 | 2338.23 |
1418774400000 | 2321.25 |
1418860800000 | 2374.01 |
1418947200000 | 2364.18 |
1419206400000 | 2373.93 |
1419292800000 | 2385.05 |
1419379200000 | 2381.03 |
1419811200000 | 2383.83 |
1419897600000 | 2342.82 |
1419984000000 | 2339.77 |
1420156800000 | 2315.94 |
1420416000000 | 2216.44 |
1420502400000 | 2206.91 |
1420588800000 | 2203.16 |
1420675200000 | 2283.06 |
1420761600000 | 2237.76 |
1421020800000 | 2267.3 |
1421107200000 | 2293.4 |
1421193600000 | 2264.32 |
1421280000000 | 2275.93 |
1421366400000 | 2292.59 |
1421625600000 | 2329.91 |
1421712000000 | 2331.1 |
1421798400000 | 2354.01 |
1421884800000 | 2354.1 |
1421971200000 | 2373.76 |
1422230400000 | 2401.42 |
1422316800000 | 2402.11 |
1422403200000 | 2393.54 |
1422489600000 | 2397.79 |
1422576000000 | 2375.56 |
1422835200000 | 2400.44 |
1422921600000 | 2442.76 |
1423008000000 | 2441.17 |
1423094400000 | 2445.6 |
1423180800000 | 2414.54 |
1423440000000 | 2381.41 |
1423526400000 | 2403.92 |
1423612800000 | 2394.2399 |
1423699200000 | 2432.4699 |
1423785600000 | 2450.42 |
1424044800000 | 2438.87 |
1424131200000 | 2439.91 |
1424217600000 | 2444.48 |
1424304000000 | 2466.78 |
1424390400000 | 2466.16 |
1424649600000 | 2483.92 |
1424736000000 | 2500.9699 |
1424822400000 | 2505.19 |
1424908800000 | 2494.48 |
1424995200000 | 2512.28 |
1425254400000 | 2498.89 |
1425340800000 | 2472.36 |
1425427200000 | 2470.14 |
1425513600000 | 2486.61 |
1425600000000 | 2446.55 |
1425859200000 | 2436.81 |
1425945600000 | 2377.04 |
1426032000000 | 2406.4 |
1426118400000 | 2406.59 |
1426204800000 | 2394.77 |
1426464000000 | 2438.9899 |
1426550400000 | 2422.43 |
1426636800000 | 2431.77 |
1426723200000 | 2423.85 |
1426809600000 | 2492.23 |
1427068800000 | 2500.68 |
1427155200000 | 2511.01 |
1427241600000 | 2495.04 |
1427328000000 | 2471.05 |
1427414400000 | 2471.35 |
1427673600000 | 2488.62 |
1427760000000 | 2445.58 |
1427846400000 | 2457.79 |
1427932800000 | 2486.83 |
1428364800000 | 2521.96 |
1428451200000 | 2487.32 |
1428537600000 | 2492.53 |
1428624000000 | 2509.87 |
1428883200000 | 2503.13 |
1428969600000 | 2509 |
1429056000000 | 2500.32 |
1429142400000 | 2492.13 |
1429228800000 | 2462.64 |
1429488000000 | 2484.55 |
1429574400000 | 2490.37 |
1429660800000 | 2484.33 |
1429747200000 | 2483.94 |
1429833600000 | 2512.57 |
1430092800000 | 2559.61 |
1430179200000 | 2541.73 |
1430265600000 | 2507.23 |
1430352000000 | 2521.21 |
1430438400000 | 2525.04 |
1430697600000 | 2527.79 |
1430784000000 | 2477.64 |
1430870400000 | 2518.69 |
1430956800000 | 2494.5 |
1431043200000 | 2558.07 |
1431302400000 | 2530.07 |
1431388800000 | 2516.38 |
1431475200000 | 2519.02 |
1431561600000 | 2560.63 |
1431648000000 | 2549.92 |
1431907200000 | 2556.16 |
1431993600000 | 2560.39 |
1432080000000 | 2564.77 |
1432166400000 | 2576.32 |
1432252800000 | 2548.66 |
1432512000000 | 2537.04 |
1432598400000 | 2484.05 |
1432684800000 | 2521.82 |
1432771200000 | 2515.66 |
1432857600000 | 2468.79 |
1433116800000 | 2462.07 |
1433203200000 | 2494.91 |
1433289600000 | 2539.27 |
1433376000000 | 2520.89 |
1433462400000 | 2451.58 |
1433721600000 | 2446 |
1433808000000 | 2445.61 |
1433894400000 | 2508.42 |
1433980800000 | 2510.76 |
1434067200000 | 2482.32 |
1434326400000 | 2436.87 |
1434412800000 | 2445.83 |
1434499200000 | 2428.8 |
1434585600000 | 2480.64 |
1434672000000 | 2465.59 |
1434931200000 | 2577.2399 |
1435017600000 | 2553.18 |
1435104000000 | 2544.61 |
1435190400000 | 2542.7199 |
1435276800000 | 2533.33 |
1435536000000 | 2440.25 |
1435622400000 | 2399.9 |
1435708800000 | 2437.83 |
1435795200000 | 2418.8 |
1435881600000 | 2402.59 |
1436140800000 | 2354.64 |
1436227200000 | 2279.62 |
1436313600000 | 2327.36 |
1436400000000 | 2383.57 |
1436486400000 | 2482.5 |
1436745600000 | 2485 |
1436832000000 | 2495.35 |
1436918400000 | 2496.12 |
1437004800000 | 2516.04 |
1437091200000 | 2500.95 |
1437350400000 | 2512.44 |
1437436800000 | 2502.94 |
1437523200000 | 2480.21 |
1437609600000 | 2497.71 |
1437696000000 | 2470.17 |
1437955200000 | 2441.48 |
1438041600000 | 2452.02 |
1438128000000 | 2473.58 |
1438214400000 | 2453.79 |
1438300800000 | 2494.89 |
1438560000000 | 2504.11 |
1438646400000 | 2493.79 |
1438732800000 | 2513.9 |
1438819200000 | 2516.23 |
1438905600000 | 2502.2 |
1439164800000 | 2533.86 |
1439251200000 | 2495.17 |
1439337600000 | 2440.43 |
1439424000000 | 2448.63 |
1439510400000 | 2426.62 |
1439769600000 | 2420.65 |
1439856000000 | 2405.86 |
1439942400000 | 2361.35 |
1440028800000 | 2341.92 |
1440115200000 | 2293.76 |
1440374400000 | 2222.14 |
1440460800000 | 2289.76 |
1440547200000 | 2251.37 |
1440633600000 | 2296.08 |
1440720000000 | 2304.7399 |
1440979200000 | 2289.13 |
1441065600000 | 2246.71 |
1441152000000 | 2246.39 |
1441238400000 | 2269.48 |
1441324800000 | 2214.66 |
1441584000000 | 2237.7199 |
1441670400000 | 2266.37 |
1441756800000 | 2286.93 |
1441843200000 | 2262.7399 |
1441929600000 | 2252.59 |
1442188800000 | 2248.05 |
1442275200000 | 2265.77 |
1442361600000 | 2308.15 |
1442448000000 | 2310.9699 |
1442534400000 | 2258.58 |
1442793600000 | 2240.39 |
1442880000000 | 2149 |
1442966400000 | 2159.84 |
1443052800000 | 2138.7399 |
1443139200000 | 2183.86 |
1443398400000 | 2142.52 |
1443484800000 | 2133.01 |
1443571200000 | 2172.23 |
1443657600000 | 2155.37 |
1443744000000 | 2184.79 |
1444003200000 | 2244.08 |
1444089600000 | 2275.8 |
1444176000000 | 2274.69 |
1444262400000 | 2284.54 |
1444348800000 | 2316.4699 |
1444608000000 | 2321.13 |
1444694400000 | 2306.95 |
1444780800000 | 2298.23 |
1444867200000 | 2323.85 |
1444953600000 | 2333.2 |
1445212800000 | 2324.73 |
1445299200000 | 2320.9699 |
1445385600000 | 2337.15 |
1445472000000 | 2356.93 |
1445558400000 | 2389.04 |
1445817600000 | 2382.31 |
1445904000000 | 2357.45 |
1445990400000 | 2389.08 |
1446076800000 | 2373.27 |
1446163200000 | 2397.82 |
1446422400000 | 2406.25 |
1446508800000 | 2397.59 |
1446595200000 | 2375.11 |
1446681600000 | 2384.45 |
1446768000000 | 2362.71 |
1447027200000 | 2328.07 |
1447113600000 | 2322.18 |
1447200000000 | 2344.55 |
1447286400000 | 2313.8 |
1447372800000 | 2289.59 |
1447632000000 | 2291.05 |
1447718400000 | 2342.66 |
1447804800000 | 2328.4699 |
1447891200000 | 2357.69 |
1447977600000 | 2352.38 |
1448236800000 | 2332.94 |
1448323200000 | 2313.07 |
1448409600000 | 2342.53 |
1448496000000 | 2372.94 |
1448582400000 | 2359.52 |
1448841600000 | 2364.85 |
1448928000000 | 2350.86 |
1449014400000 | 2340.18 |
1449100800000 | 2309.34 |
1449187200000 | 2303.52 |
1449446400000 | 2321.8 |
1449532800000 | 2284.03 |
1449619200000 | 2288.38 |
1449705600000 | 2278.89 |
1449792000000 | 2243.93 |
1450051200000 | 2206.62 |
1450137600000 | 2256.7199 |
1450224000000 | 2265.2199 |
1450310400000 | 2282.81 |
1450396800000 | 2249.27 |
1450656000000 | 2234.34 |
1450742400000 | 2244.87 |
1450828800000 | 2280.95 |
1450915200000 | 2294.88 |
1451260800000 | 2279.9899 |
1451347200000 | 2308.06 |
1451433600000 | 2291.6 |
1451520000000 | 2265.91 |
1451865600000 | 2182.94 |
1451952000000 | 2174.77 |
1452038400000 | 2156.88 |
1452124800000 | 2137.51 |
1452211200000 | 2117.58 |
1452470400000 | 2101.82 |
1452556800000 | 2124.17 |
1452643200000 | 2132.87 |
1452729600000 | 2101.16 |
1452816000000 | 2076.96 |
1453075200000 | 2061.58 |
1453161600000 | 2103.87 |
1453248000000 | 2041.57 |
1453334400000 | 2073.83 |
1453420800000 | 2130.12 |
1453680000000 | 2127.61 |
1453766400000 | 2151.64 |
1453852800000 | 2171.84 |
1453939200000 | 2146.87 |
1454025600000 | 2167.4 |
1454284800000 | 2169.08 |
1454371200000 | 2130.62 |
1454457600000 | 2128.51 |
1454544000000 | 2141.41 |
1454630400000 | 2115.02 |
1454889600000 | 2055.01 |
1454976000000 | 2062.41 |
1455062400000 | 2056.82 |
1455148800000 | 2020.26 |
1455235200000 | 2049.05 |
1455494400000 | 2085.66 |
1455580800000 | 2077.31 |
1455667200000 | 2125.48 |
1455753600000 | 2128.21 |
1455840000000 | 2116.67 |
1456099200000 | 2140.9699 |
1456185600000 | 2110.04 |
1456272000000 | 2063.33 |
1456358400000 | 2105.64 |
1456444800000 | 2115.01 |
1456704000000 | 2114.17 |
1456790400000 | 2147.78 |
1456876800000 | 2144.07 |
1456963200000 | 2153.15 |
1457049600000 | 2189.48 |
1457308800000 | 2178.2 |
1457395200000 | 2175.09 |
1457481600000 | 2178.57 |
1457568000000 | 2161.61 |
1457654400000 | 2221.51 |
1457913600000 | 2228.79 |
1458000000000 | 2216.94 |
1458086400000 | 2211.65 |
1458172800000 | 2250.28 |
1458259200000 | 2259.61 |
1458518400000 | 2247.19 |
1458604800000 | 2247.9699 |
1458691200000 | 2240.18 |
1458777600000 | 2200.08 |
1459209600000 | 2222 |
1459296000000 | 2292.4899 |
1459382400000 | 2270.2199 |
1459468800000 | 2220.46 |
1459728000000 | 2239.43 |
1459814400000 | 2188.85 |
1459900800000 | 2203.94 |
1459987200000 | 2188.52 |
1460073600000 | 2216.9899 |
1460332800000 | 2228.09 |
1460419200000 | 2230.2 |
1460505600000 | 2267.9699 |
1460592000000 | 2280.21 |
1460678400000 | 2281.84 |
1460937600000 | 2293.98 |
1461024000000 | 2348.15 |
1461110400000 | 2350.64 |
1461196800000 | 2342.16 |
1461283200000 | 2320.02 |
1461542400000 | 2316.17 |
1461628800000 | 2318.07 |
1461715200000 | 2331.03 |
1461801600000 | 2328.57 |
1461888000000 | 2291.29 |
1462147200000 | 2315.96 |
1462233600000 | 2277.61 |
1462320000000 | 2244.9699 |
1462406400000 | 2245.54 |
1462492800000 | 2248.78 |
1462752000000 | 2264.25 |
1462838400000 | 2283.15 |
1462924800000 | 2277.34 |
1463011200000 | 2257.2 |
1463097600000 | 2255.73 |
1463356800000 | 2263.03 |
1463443200000 | 2252.18 |
1463529600000 | 2251.15 |
1463616000000 | 2201.93 |
1463702400000 | 2235.77 |
1463961600000 | 2215.53 |
1464048000000 | 2257.38 |
1464134400000 | 2285.18 |
1464220800000 | 2303.09 |
1464307200000 | 2297.75 |
1464566400000 | 2307.58 |
1464652800000 | 2291.16 |
1464739200000 | 2286.41 |
1464825600000 | 2283.5 |
1464912000000 | 2298.76 |
1465171200000 | 2312.9 |
1465257600000 | 2341.58 |
1465344000000 | 2337.32 |
1465430400000 | 2302.53 |
1465516800000 | 2247 |
1465776000000 | 2212.01 |
1465862400000 | 2152.62 |
1465948800000 | 2184.53 |
1466035200000 | 2160.08 |
1466121600000 | 2190.61 |
1466380800000 | 2278.62 |
1466467200000 | 2282.66 |
1466553600000 | 2290.64 |
1466640000000 | 2340.77 |
1466726400000 | 2144.96 |
1466985600000 | 2076.18 |
1467072000000 | 2136.32 |
1467158400000 | 2203.43 |
1467244800000 | 2233.59 |
1467331200000 | 2253.68 |
1467590400000 | 2243.13 |
1467676800000 | 2204.1 |
1467763200000 | 2161 |
1467849600000 | 2176.27 |
1467936000000 | 2201.18 |
1468195200000 | 2241.09 |
1468281600000 | 2267.73 |
1468368000000 | 2274.68 |
1468454400000 | 2296.26 |
1468540800000 | 2287.01 |
1468800000000 | 2278.53 |
1468886400000 | 2254.9899 |
1468972800000 | 2282.58 |
1469059200000 | 2279.57 |
1469145600000 | 2277.82 |
1469404800000 | 2281.81 |
1469491200000 | 2292.61 |
1469577600000 | 2306.33 |
1469664000000 | 2307.36 |
1469750400000 | 2336.87 |
1470009600000 | 2323.55 |
1470096000000 | 2296.29 |
1470182400000 | 2285.15 |
1470268800000 | 2291.46 |
1470355200000 | 2306.15 |
1470614400000 | 2305.59 |
1470700800000 | 2348.82 |
1470787200000 | 2345.83 |
1470873600000 | 2375.43 |
1470960000000 | 2373.55 |
1471219200000 | 2379.42 |
1471305600000 | 2369.6 |
1471392000000 | 2347.7199 |
1471478400000 | 2371.1 |
1471564800000 | 2357.02 |
1471824000000 | 2347.06 |
1471910400000 | 2362.79 |
1471996800000 | 2352.85 |
1472083200000 | 2344.04 |
1472169600000 | 2362.65 |
1472428800000 | 2330.82 |
1472515200000 | 2346.86 |
1472601600000 | 2325.4899 |
1472688000000 | 2327.56 |
1472774400000 | 2371.79 |
1473033600000 | 2367.7199 |
1473120000000 | 2388.31 |
1473206400000 | 2405.48 |
1473292800000 | 2395.41 |
1473379200000 | 2351.43 |
1473638400000 | 2327.7399 |
1473724800000 | 2308.63 |
1473811200000 | 2305.07 |
1473897600000 | 2310.11 |
1473984000000 | 2271.1 |
1474243200000 | 2303.34 |
1474329600000 | 2299.9699 |
1474416000000 | 2298.53 |
1474502400000 | 2374.53 |
1474588800000 | 2357.58 |
1474848000000 | 2329.67 |
1474934400000 | 2316.16 |
1475020800000 | 2330.18 |
1475107200000 | 2339.23 |
1475193600000 | 2346.34 |
1475452800000 | 2342.29 |
1475539200000 | 2356.77 |
1475625600000 | 2351.84 |
1475712000000 | 2334.96 |
1475798400000 | 2316.93 |
1476057600000 | 2342.54 |
1476144000000 | 2308.16 |
1476230400000 | 2284.56 |
1476316800000 | 2269.9 |
1476403200000 | 2299.01 |
1476662400000 | 2280.53 |
1476748800000 | 2302.19 |
1476835200000 | 2304.4899 |
1476921600000 | 2305.61 |
1477008000000 | 2293.21 |
1477267200000 | 2298.28 |
1477353600000 | 2288.2 |
1477440000000 | 2293.55 |
1477526400000 | 2292.08 |
1477612800000 | 2291.31 |
1477872000000 | 2281.25 |
1477958400000 | 2275.27 |
1478044800000 | 2265.86 |
1478131200000 | 2246.82 |
1478217600000 | 2241.34 |
1478476800000 | 2256.73 |
1478563200000 | 2268.17 |
1478649600000 | 2268.59 |
1478736000000 | 2235.06 |
1478822400000 | 2218.88 |
1479081600000 | 2193.16 |
1479168000000 | 2207.43 |
1479254400000 | 2182.9699 |
1479340800000 | 2195.2399 |
1479427200000 | 2162.59 |
1479686400000 | 2184.5 |
1479772800000 | 2178.61 |
1479859200000 | 2159.4899 |
1479945600000 | 2175.44 |
1480032000000 | 2193.8 |
1480291200000 | 2171.4 |
1480377600000 | 2190.8 |
1480464000000 | 2195.45 |
1480550400000 | 2173.18 |
1480636800000 | 2176.36 |
1480896000000 | 2215.76 |
1480982400000 | 2235.09 |
1481068800000 | 2266.48 |
1481155200000 | 2258.01 |
1481241600000 | 2259.7 |
1481500800000 | 2280.6 |
1481587200000 | 2315.23 |
1481673600000 | 2303.85 |
1481760000000 | 2270.29 |
1481846400000 | 2278.9899 |
1482105600000 | 2291.28 |
1482192000000 | 2288.67 |
1482278400000 | 2296.84 |
1482364800000 | 2301.7 |
1482451200000 | 2306.66 |
1482796800000 | 2311.79 |
1482883200000 | 2300.4699 |
1482969600000 | 2320.34 |
1483056000000 | 2344.87 |
1483315200000 | 2358.57 |
1483401600000 | 2315.2199 |
1483488000000 | 2333.5 |
1483574400000 | 2363.5 |
1483660800000 | 2359.3 |
1483920000000 | 2352.68 |
1484006400000 | 2362.87 |
1484092800000 | 2338.94 |
1484179200000 | 2366.51 |
1484265600000 | 2381.76 |
1484524800000 | 2361.27 |
1484611200000 | 2375.83 |
1484697600000 | 2387.38 |
1484784000000 | 2364.1 |
1484870400000 | 2385.6 |
1485129600000 | 2386.41 |
1485216000000 | 2391.68 |
1485302400000 | 2408.63 |
1485388800000 | 2387.75 |
1485475200000 | 2383.56 |
1485734400000 | 2355.9899 |
1485820800000 | 2359.95 |
1485907200000 | 2366.81 |
1485993600000 | 2379.66 |
1486080000000 | 2384.93 |
1486339200000 | 2353.27 |
1486425600000 | 2348.95 |
1486512000000 | 2363.3 |
1486598400000 | 2383.67 |
1486684800000 | 2374.9699 |
1486944000000 | 2395.17 |
1487030400000 | 2383.33 |
1487116800000 | 2392.57 |
1487203200000 | 2407.36 |
1487289600000 | 2402.21 |
1487548800000 | 2402.87 |
1487635200000 | 2406.87 |
1487721600000 | 2409.64 |
1487808000000 | 2418.33 |
1487894400000 | 2394.98 |
1488153600000 | 2407.35 |
1488240000000 | 2414.45 |
1488326400000 | 2441.45 |
1488412800000 | 2431.16 |
1488499200000 | 2444.7199 |
1488758400000 | 2444.33 |
1488844800000 | 2437.9899 |
1488931200000 | 2431.5 |
1489017600000 | 2442.92 |
1489104000000 | 2461.51 |
1489363200000 | 2464.37 |
1489449600000 | 2453.23 |
1489536000000 | 2455.39 |
1489622400000 | 2499.41 |
1489708800000 | 2508.94 |
1489968000000 | 2507.7399 |
1490054400000 | 2507.77 |
1490140800000 | 2503.39 |
1490227200000 | 2521.91 |
1490313600000 | 2523.53 |
1490572800000 | 2537.18 |
1490659200000 | 2549.83 |
1490745600000 | 2532.08 |
1490832000000 | 2537.71 |
1490918400000 | 2541.84 |
1491177600000 | 2518.95 |
1491264000000 | 2529.52 |
1491350400000 | 2521.92 |
1491436800000 | 2530.4899 |
1491523200000 | 2526.95 |
1491782400000 | 2513.9699 |
1491868800000 | 2515.92 |
1491955200000 | 2516.44 |
1492041600000 | 2506.84 |
1492473600000 | 2497.73 |
1492560000000 | 2500.4699 |
1492646400000 | 2522.4899 |
1492732800000 | 2497.76 |
1492992000000 | 2624.39 |
1493078400000 | 2644.2 |
1493164800000 | 2629.93 |
1493251200000 | 2626.9899 |
1493337600000 | 2631.26 |
1493596800000 | 2638.03 |
1493683200000 | 2651.1 |
1493769600000 | 2655.42 |
1493856000000 | 2696.87 |
1493942400000 | 2730.58 |
1494201600000 | 2707.79 |
1494288000000 | 2710.9899 |
1494374400000 | 2704.06 |
1494460800000 | 2691.29 |
1494547200000 | 2721.36 |
1494806400000 | 2739.41 |
1494892800000 | 2772.77 |
1494979200000 | 2751.64 |
1495065600000 | 2732.9699 |
1495152000000 | 2764.86 |
1495411200000 | 2773.73 |
1495497600000 | 2779.76 |
1495584000000 | 2759.9699 |
1495670400000 | 2766.71 |
1495756800000 | 2758.15 |
1496016000000 | 2756.2399 |
1496102400000 | 2750.11 |
1496188800000 | 2767.29 |
1496275200000 | 2775.03 |
1496361600000 | 2808.02 |
1496620800000 | 2794.52 |
1496707200000 | 2779.59 |
1496793600000 | 2769.37 |
1496880000000 | 2761.46 |
1496966400000 | 2766.23 |
1497225600000 | 2738.79 |
1497312000000 | 2752.94 |
1497398400000 | 2769.14 |
1497484800000 | 2720.04 |
1497571200000 | 2748.67 |
1497830400000 | 2768.81 |
1497916800000 | 2745.04 |
1498003200000 | 2744.4899 |
1498089600000 | 2751.17 |
1498176000000 | 2753.93 |
1498435200000 | 2766.5 |
1498521600000 | 2757.54 |
1498608000000 | 2763.15 |
1498694400000 | 2718.37 |
1498780800000 | 2692.93 |
1499040000000 | 2713.03 |
1499126400000 | 2697.82 |
1499212800000 | 2693.39 |
1499299200000 | 2687.43 |
1499385600000 | 2686.3 |
1499644800000 | 2698.92 |
1499731200000 | 2696.12 |
1499817600000 | 2743.64 |
1499904000000 | 2744.44 |
1499990400000 | 2757.28 |
1500249600000 | 2757.27 |
1500336000000 | 2755.52 |
1500422400000 | 2762.33 |
1500508800000 | 2788.86 |
1500595200000 | 2753.89 |
1500854400000 | 2747.32 |
1500940800000 | 2759.36 |
1501027200000 | 2765.63 |
1501113600000 | 2775.32 |
1501200000000 | 2771.14 |
1501459200000 | 2766.38 |
1501545600000 | 2790.85 |
1501632000000 | 2789.36 |
1501718400000 | 2799.33 |
1501804800000 | 2803.56 |
1502064000000 | 2810.94 |
1502150400000 | 2804.21 |
1502236800000 | 2773.59 |
1502323200000 | 2752.15 |
1502409600000 | 2745.5 |
1502668800000 | 2777.02 |
1502755200000 | 2769.91 |
1502841600000 | 2785.45 |
1502928000000 | 2783.7399 |
1503014400000 | 2769.45 |
1503273600000 | 2771.53 |
1503360000000 | 2788.7199 |
1503446400000 | 2789.59 |
1503532800000 | 2789.9699 |
1503619200000 | 2801.09 |
1503878400000 | 2805.17 |
1503964800000 | 2799.2 |
1504051200000 | 2787.06 |
1504137600000 | 2793.06 |
1504224000000 | 2811.51 |
1504483200000 | 2809.5 |
1504569600000 | 2814.28 |
1504656000000 | 2832.79 |
1504742400000 | 2866.67 |
1504828800000 | 2865.2 |
1505088000000 | 2888.37 |
1505174400000 | 2889.54 |
1505260800000 | 2888.56 |
1505347200000 | 2878.07 |
1505433600000 | 2896.02 |
1505692800000 | 2904.48 |
1505779200000 | 2914.38 |
1505865600000 | 2916.61 |
1505952000000 | 2903.05 |
1506038400000 | 2912.65 |
1506297600000 | 2895.73 |
1506384000000 | 2870.81 |
1506470400000 | 2866.88 |
1506556800000 | 2886.41 |
1506643200000 | 2919.68 |
1506902400000 | 2909.19 |
1506988800000 | 2916.13 |
1507075200000 | 2919.37 |
1507161600000 | 2914.56 |
1507248000000 | 2908.42 |
1507507200000 | 2919.91 |
1507593600000 | 2934.64 |
1507680000000 | 2948.2 |
1507766400000 | 2950.07 |
1507852800000 | 2952.75 |
1508112000000 | 2945.2399 |
1508198400000 | 2933.93 |
1508284800000 | 2946.4899 |
1508371200000 | 2950.4899 |
1508457600000 | 2929.9699 |
1508716800000 | 2929.93 |
1508803200000 | 2927.11 |
1508889600000 | 2921.7399 |
1508976000000 | 2929.4 |
1509062400000 | 2921.18 |
1509321600000 | 2938.13 |
1509408000000 | 2959.31 |
1509494400000 | 2972.8 |
1509580800000 | 2978.25 |
1509667200000 | 2976.35 |
1509926400000 | 2967.32 |
1510012800000 | 2941.71 |
1510099200000 | 2938.7399 |
1510185600000 | 2908.01 |
1510272000000 | 2898.02 |
1510531200000 | 2883.7199 |
1510617600000 | 2894.73 |
1510704000000 | 2891.7399 |
1510790400000 | 2902.55 |
1510876800000 | 2889.91 |
1511136000000 | 2899.33 |
1511222400000 | 2911.84 |
1511308800000 | 2910.21 |
1511395200000 | 2933.8 |
1511481600000 | 2960.13 |
1511740800000 | 2943.69 |
1511827200000 | 2948.04 |
1511913600000 | 2939.3 |
1512000000000 | 2945.89 |
1512086400000 | 2898.06 |
1512345600000 | 2931.51 |
1512432000000 | 2926.35 |
1512518400000 | 2911.81 |
1512604800000 | 2918.64 |
1512691200000 | 2915.55 |
1512950400000 | 2918.89 |
1513036800000 | 2920.44 |
1513123200000 | 2911.67 |
1513209600000 | 2896.75 |
1513296000000 | 2898.69 |
1513555200000 | 2951.45 |
1513641600000 | 2927.87 |
1513728000000 | 2921.14 |
1513814400000 | 2928.43 |
1513900800000 | 2911.44 |
1514332800000 | 2927.4699 |
1514419200000 | 2915.37 |
1514505600000 | 2916.16 |
1514851200000 | 2910.66 |
1514937600000 | 2924.44 |
1515024000000 | 2983.16 |
1515110400000 | 3012.03 |
1515369600000 | 3003.6 |
1515456000000 | 2994.13 |
1515542400000 | 2977.54 |
1515628800000 | 2974.77 |
1515715200000 | 3012.91 |
1515974400000 | 3043.3 |
1516060800000 | 3045.12 |
1516147200000 | 3042.23 |
1516233600000 | 3046.81 |
1516320000000 | 3070.19 |
1516579200000 | 3086.41 |
1516665600000 | 3106.39 |
1516752000000 | 3101.77 |
1516838400000 | 3111.7399 |
1516924800000 | 3113.08 |
1517184000000 | 3086.51 |
1517270400000 | 3073.17 |
1517356800000 | 3088.9 |
1517443200000 | 3067.95 |
1517529600000 | 3008.31 |
1517788800000 | 2963.9 |
1517875200000 | 2880.15 |
1517961600000 | 2918.52 |
1518048000000 | 2840.14 |
1518134400000 | 2797.38 |
1518393600000 | 2840.31 |
1518480000000 | 2837.76 |
1518566400000 | 2876.11 |
1518652800000 | 2911.51 |
1518739200000 | 2938.59 |
1518998400000 | 2906.78 |
1519084800000 | 2917.95 |
1519171200000 | 2907.91 |
1519257600000 | 2910.01 |
1519344000000 | 2917.14 |
1519603200000 | 2936.44 |
1519689600000 | 2914.62 |
1519776000000 | 2888.54 |
1519862400000 | 2849.64 |
1519948800000 | 2820.2399 |
1520208000000 | 2863.65 |
1520294400000 | 2881.27 |
1520380800000 | 2901.55 |
1520467200000 | 2919.93 |
1520553600000 | 2927.87 |
1520812800000 | 2935.73 |
1520899200000 | 2926.3 |
1520985600000 | 2919.85 |
1521072000000 | 2931.7 |
1521158400000 | 2937.71 |
1521417600000 | 2916.59 |
1521504000000 | 2916.34 |
1521590400000 | 2910.3 |
1521676800000 | 2878.61 |
1521763200000 | 2849.44 |
1522022400000 | 2849.28 |
1522108800000 | 2874.48 |
1522195200000 | 2875.66 |
1522281600000 | 2892.64 |
1522713600000 | 2876.19 |
1522800000000 | 2877.09 |
1522886400000 | 2937.27 |
1522972800000 | 2933.67 |
1523232000000 | 2948.94 |
1523318400000 | 2983.09 |
1523404800000 | 2975.04 |
1523491200000 | 2979.11 |
1523577600000 | 2982.7199 |
1523836800000 | 2984.62 |
1523923200000 | 3014.98 |
1524009600000 | 3033.13 |
1524096000000 | 3022.5 |
1524182400000 | 3006.83 |
1524441600000 | 3005.66 |
1524528000000 | 3006.06 |
1524614400000 | 2979.2199 |
1524700800000 | 2989.38 |
1524787200000 | 3003.01 |
1525046400000 | 3014.52 |
1525132800000 | 2991.16 |
1525219200000 | 2998.59 |
1525305600000 | 2985.38 |
1525392000000 | 3006.38 |
1525651200000 | 3020.28 |
1525737600000 | 3001.75 |
1525824000000 | 3014.85 |
1525910400000 | 3026.36 |
1525996800000 | 3042.04 |
1526256000000 | 3049.2199 |
1526342400000 | 3020.62 |
1526428800000 | 3013.08 |
1526515200000 | 3042.48 |
1526601600000 | 3033.89 |
1526860800000 | 3036.4899 |
1526947200000 | 3050.3 |
1527033600000 | 2997.3 |
1527120000000 | 2988.4 |
1527206400000 | 2972.87 |
1527465600000 | 2944.52 |
1527552000000 | 2903.2399 |
1527638400000 | 2933.09 |
1527724800000 | 2925.69 |
1527811200000 | 2956.03 |
1528070400000 | 2977.75 |
1528156800000 | 2970.07 |
1528243200000 | 2999.93 |
1528329600000 | 3006.54 |
1528416000000 | 2983.59 |
1528675200000 | 3018.09 |
1528761600000 | 3008.5 |
1528848000000 | 3015.43 |
1528934400000 | 3031.43 |
1529020800000 | 3010.52 |
1529280000000 | 2972.21 |
1529366400000 | 2927.01 |
1529452800000 | 2932.4699 |
1529539200000 | 2910.32 |
1529625600000 | 2949.91 |
1529884800000 | 2899.29 |
1529971200000 | 2894.57 |
1530057600000 | 2908.95 |
1530144000000 | 2871.58 |
1530230400000 | 2920.25 |
1530489600000 | 2884.81 |
1530576000000 | 2923.03 |
1530662400000 | 2924.44 |
1530748800000 | 2960.81 |
1530835200000 | 2981.75 |
1531094400000 | 2993.04 |
1531180800000 | 3002.35 |
1531267200000 | 2960 |
1531353600000 | 2976.05 |
1531440000000 | 2981.08 |
1531699200000 | 2982.93 |
1531785600000 | 2985.44 |
1531872000000 | 3001.89 |
1531958400000 | 2982.81 |
1532044800000 | 2998.4 |
1532304000000 | 2988.45 |
1532390400000 | 3007.33 |
1532476800000 | 2989.85 |
1532563200000 | 3022.09 |
1532649600000 | 3030.98 |
1532908800000 | 3027.19 |
1532995200000 | 3029.16 |
1533081600000 | 3012.01 |
1533168000000 | 2965.9699 |
1533254400000 | 2970.9699 |
1533513600000 | 2965.84 |
1533600000000 | 2994.15 |
1533686400000 | 2988.4 |
1533772800000 | 2983.13 |
1533859200000 | 2896.96 |
1534118400000 | 2883.95 |
1534204800000 | 2876.61 |
1534291200000 | 2814.66 |
1534377600000 | 2849 |
1534464000000 | 2853.65 |
1534723200000 | 2880.7199 |
1534809600000 | 2913.94 |
1534896000000 | 2942.3 |
1534982400000 | 2937.4 |
1535068800000 | 2959.34 |
1535328000000 | 2994.73 |
1535414400000 | 3000.48 |
1535500800000 | 3001.86 |
1535587200000 | 2977.37 |
1535673600000 | 2936.5 |
1535932800000 | 2934.77 |
1536019200000 | 2877.68 |
1536105600000 | 2847.2199 |
1536192000000 | 2832.98 |
1536278400000 | 2825.77 |
1536537600000 | 2841.59 |
1536624000000 | 2842.31 |
1536710400000 | 2867.03 |
1536796800000 | 2881.28 |
1536883200000 | 2887.04 |
1537142400000 | 2888.9899 |
1537228800000 | 2902.03 |
1537315200000 | 2894 |
1537401600000 | 2941.51 |
1537488000000 | 2968.94 |
1537747200000 | 2961.12 |
1537833600000 | 2966.91 |
1537920000000 | 2970.93 |
1538006400000 | 2970.4 |
1538092800000 | 2923.71 |
1538352000000 | 2936.17 |
1538438400000 | 2905.94 |
1538524800000 | 2915.51 |
1538611200000 | 2876.13 |
1538697600000 | 2847.39 |
1538956800000 | 2808.61 |
1539043200000 | 2815.95 |
1539129600000 | 2775.69 |
1539216000000 | 2737.09 |
1539302400000 | 2726.42 |
1539561600000 | 2748.7 |
1539648000000 | 2792.19 |
1539734400000 | 2766.04 |
1539820800000 | 2731.35 |
1539907200000 | 2732.56 |
1540166400000 | 2709.7199 |
1540252800000 | 2662.98 |
1540339200000 | 2645.1 |
1540425600000 | 2668.25 |
1540512000000 | 2643.59 |
1540771200000 | 2659.87 |
1540857600000 | 2649.64 |
1540944000000 | 2690.42 |
1541030400000 | 2707.4699 |
1541116800000 | 2707.93 |
1541376000000 | 2718.13 |
1541462400000 | 2714.52 |
1541548800000 | 2759.87 |
1541635200000 | 2738.68 |
1541721600000 | 2715.38 |
1541980800000 | 2661.46 |
1542067200000 | 2690.34 |
1542153600000 | 2681.93 |
1542240000000 | 2675.37 |
1542326400000 | 2687.21 |
1542585600000 | 2680.46 |
1542672000000 | 2637.32 |
1542758400000 | 2665.12 |
1542844800000 | 2646.68 |
1542931200000 | 2640.73 |
1543190400000 | 2661.39 |
1543276800000 | 2645.75 |
1543363200000 | 2643.94 |
1543449600000 | 2678.11 |
1543536000000 | 2666.11 |
1543795200000 | 2706.96 |
1543881600000 | 2693.05 |
1543968000000 | 2657.95 |
1544054400000 | 2583.4 |
1544140800000 | 2599.09 |
1544400000000 | 2564.71 |
1544486400000 | 2591.9899 |
1544572800000 | 2642.85 |
1544659200000 | 2639.38 |
1544745600000 | 2610.68 |
1545004800000 | 2598.55 |
1545091200000 | 2586.07 |
1545177600000 | 2607.04 |
1545264000000 | 2564.61 |
1545350400000 | 2565.53 |
1545609600000 | 2542.48 |
1545868800000 | 2507.85 |
1545955200000 | 2556.02 |
1546214400000 | 2569.17 |
1546387200000 | 2546.44 |
1546473600000 | 2515.87 |
1546560000000 | 2590.26 |
1546819200000 | 2594 |
1546905600000 | 2609.37 |
1546992000000 | 2641.82 |
1547078400000 | 2644.32 |
1547164800000 | 2626.76 |
1547424000000 | 2609.33 |
1547510400000 | 2615.57 |
1547596800000 | 2604.48 |
1547683200000 | 2600.88 |
1547769600000 | 2652.39 |
1548028800000 | 2644.8 |
1548115200000 | 2634.69 |
1548201600000 | 2637.29 |
1548288000000 | 2645.63 |
1548374400000 | 2684.44 |
1548633600000 | 2672.06 |
1548720000000 | 2682.66 |
1548806400000 | 2696.57 |
1548892800000 | 2720.54 |
1548979200000 | 2732.64 |
1549238400000 | 2721.13 |
1549324800000 | 2761.34 |
1549411200000 | 2744.37 |
1549497600000 | 2688.26 |
1549584000000 | 2671.75 |
1549843200000 | 2684.02 |
1549929600000 | 2712.21 |
1550016000000 | 2721.66 |
1550102400000 | 2707.44 |
1550188800000 | 2747.92 |
1550448000000 | 2759.82 |
1550534400000 | 2762.05 |
1550620800000 | 2781.66 |
1550707200000 | 2787.4699 |
1550793600000 | 2790.23 |
1551052800000 | 2795.02 |
1551139200000 | 2806.2 |
1551225600000 | 2798.56 |
1551312000000 | 2808.21 |
1551398400000 | 2822.93 |
1551657600000 | 2811.89 |
1551744000000 | 2821.83 |
1551830400000 | 2819.96 |
1551916800000 | 2795.69 |
1552003200000 | 2778.13 |
1552262400000 | 2789.14 |
1552348800000 | 2802.51 |
1552435200000 | 2823.29 |
1552521600000 | 2837.27 |
1552608000000 | 2879.79 |
1552867200000 | 2881.06 |
1552953600000 | 2905.5 |
1553040000000 | 2877.31 |
1553126400000 | 2881.13 |
1553212800000 | 2811.82 |
1553472000000 | 2816.88 |
1553558400000 | 2826.75 |
1553644800000 | 2817.37 |
1553731200000 | 2815.96 |
1553817600000 | 2844.89 |
1554076800000 | 2865.73 |
1554163200000 | 2864.39 |
1554249600000 | 2906.29 |
1554336000000 | 2904.75 |
1554422400000 | 2914.46 |
1554681600000 | 2918.3 |
1554768000000 | 2899.67 |
1554854400000 | 2902.4699 |
1554940800000 | 2910.77 |
1555027200000 | 2925.19 |
1555286400000 | 2925.14 |
1555372800000 | 2930.09 |
1555459200000 | 2940.45 |
1555545600000 | 2945.76 |
1555977600000 | 2949.06 |
1556064000000 | 2954.79 |
1556150400000 | 2931.66 |
1556236800000 | 2946.68 |
1556496000000 | 2949.5 |
1556582400000 | 2975.37 |
1556668800000 | 2984.27 |
1556755200000 | 2951.5 |
1556841600000 | 2966.13 |
1557100800000 | 2938.9699 |
1557187200000 | 2887.91 |
1557273600000 | 2910.87 |
1557360000000 | 2870.62 |
1557446400000 | 2886.61 |
1557705600000 | 2854.25 |
1557792000000 | 2883.5 |
1557878400000 | 2906.2199 |
1557964800000 | 2946.21 |
1558051200000 | 2934.66 |
1558310400000 | 2894.18 |
1558396800000 | 2913.45 |
1558483200000 | 2913.38 |
1558569600000 | 2864.12 |
1558656000000 | 2897.43 |
1558915200000 | 2909.4 |
1559001600000 | 2891.35 |
1559088000000 | 2840.01 |
1559174400000 | 2852.67 |
1559260800000 | 2827.07 |
1559520000000 | 2864.38 |
1559606400000 | 2894.36 |
1559692800000 | 2912.12 |
1559779200000 | 2920.26 |
1559865600000 | 2974.65 |
1560124800000 | 2970.86 |
1560211200000 | 2987.82 |
1560297600000 | 2978.17 |
1560384000000 | 2968.9899 |
1560470400000 | 2947.61 |
1560729600000 | 2950.84 |
1560816000000 | 3005.92 |
1560902400000 | 3009.77 |
1560988800000 | 3050.56 |
1561075200000 | 3057.55 |
1561334400000 | 3066.85 |
1561420800000 | 3055.64 |
1561507200000 | 3047.81 |
1561593600000 | 3045.53 |
1561680000000 | 3079.96 |
1561939200000 | 3083.88 |
1562025600000 | 3085.18 |
1562112000000 | 3108.13 |
1562198400000 | 3109.23 |
1562284800000 | 3073.96 |
1562544000000 | 3071.19 |
1562630400000 | 3056.9699 |
1562716800000 | 3061.07 |
1562803200000 | 3055.41 |
1562889600000 | 3057.23 |
1563148800000 | 3063.2199 |
1563235200000 | 3069.03 |
1563321600000 | 3055.45 |
1563408000000 | 3038.2199 |
1563494400000 | 3040.2 |
1563753600000 | 3054.7399 |
1563840000000 | 3069.3 |
1563926400000 | 3067.9 |
1564012800000 | 3051.77 |
1564099200000 | 3060.66 |
1564358400000 | 3062.4899 |
1564444800000 | 3015.94 |
1564531200000 | 3019 |
1564617600000 | 3017.69 |
1564704000000 | 2931.13 |
1564963200000 | 2893.1 |
1565049600000 | 2879.13 |
1565136000000 | 2908.8 |
1565222400000 | 2963.83 |
1565308800000 | 2930.4699 |
1565568000000 | 2932.88 |
1565654400000 | 2950.54 |
1565740800000 | 2882.69 |
1565827200000 | 2866.16 |
1565913600000 | 2902.28 |
1566172800000 | 2939.55 |
1566259200000 | 2922.53 |
1566345600000 | 2968.04 |
1566432000000 | 2939.18 |
1566518400000 | 2914.84 |
1566777600000 | 2926.57 |
1566864000000 | 2947.06 |
1566950400000 | 2937.73 |
1567036800000 | 2977.76 |
1567123200000 | 2979.71 |
1567382400000 | 2972.21 |
1567468800000 | 2962.28 |
1567555200000 | 3006.67 |
1567641600000 | 3033.31 |
1567728000000 | 3043.35 |
1567987200000 | 3033.84 |
1568073600000 | 3023.39 |
1568160000000 | 3028.4699 |
1568246400000 | 3059.33 |
1568332800000 | 3074.6 |
1568592000000 | 3025.18 |
1568678400000 | 3049.7399 |
1568764800000 | 3059.63 |
1568851200000 | 3074.28 |
1568937600000 | 3075.21 |
1569196800000 | 3046.96 |
1569283200000 | 3045.71 |
1569369600000 | 3016.21 |
1569456000000 | 3027.91 |
1569542400000 | 3041.08 |
1569801600000 | 3047.9699 |
1569888000000 | 3007.81 |
1569974400000 | 2926.1 |
1570060800000 | 2942.25 |
1570147200000 | 2968.6 |
1570406400000 | 2994.18 |
1570492800000 | 2950.19 |
1570579200000 | 2984.87 |
1570665600000 | 3015.7 |
1570752000000 | 3081.11 |
1571011200000 | 3068.08 |
1571097600000 | 3101.13 |
1571184000000 | 3103.53 |
1571270400000 | 3112.52 |
1571356800000 | 3105.75 |
1571616000000 | 3122.04 |
1571702400000 | 3121.09 |
1571788800000 | 3117.82 |
1571875200000 | 3129.02 |
1571961600000 | 3129.11 |
1572220800000 | 3129.13 |
1572307200000 | 3133.94 |
1572393600000 | 3147.39 |
1572480000000 | 3147.28 |
1572566400000 | 3167.53 |
1572825600000 | 3197.06 |
1572912000000 | 3181.52 |
1572998400000 | 3189.98 |
1573084800000 | 3189.64 |
1573171200000 | 3182.36 |
1573430400000 | 3182.9 |
1573516800000 | 3192.63 |
1573603200000 | 3188.38 |
1573689600000 | 3176.4 |
1573776000000 | 3210.79 |
1574035200000 | 3214.2 |
1574121600000 | 3204.43 |
1574208000000 | 3188.94 |
1574294400000 | 3186.52 |
1574380800000 | 3179.44 |
1574640000000 | 3193 |
1574726400000 | 3195.73 |
1574812800000 | 3196.27 |
1574899200000 | 3191.5 |
1574985600000 | 3198.5 |
1575244800000 | 3142.9 |
1575331200000 | 3134.83 |
1575417600000 | 3175.93 |
1575504000000 | 3166.52 |
1575590400000 | 3193.96 |
1575849600000 | 3180.04 |
1575936000000 | 3187.71 |
1576022400000 | 3202.1 |
1576108800000 | 3218.94 |
1576195200000 | 3248.02 |
1576454400000 | 3282.57 |
1576540800000 | 3258.79 |
1576627200000 | 3243.28 |
1576713600000 | 3241.4899 |
1576800000000 | 3266.5 |
1577059200000 | 3271.4899 |
1577145600000 | 3270.98 |
1577404800000 | 3302.75 |
1577664000000 | 3282.98 |
1577750400000 | 3286.07 |
1577923200000 | 3316.65 |
1578009600000 | 3292.48 |
1578268800000 | 3284.81 |
1578355200000 | 3276.17 |
1578441600000 | 3280.9 |
1578528000000 | 3298.93 |
1578614400000 | 3299.87 |
1578873600000 | 3299.06 |
1578960000000 | 3294.85 |
1579046400000 | 3306.14 |
1579132800000 | 3307.7399 |
1579219200000 | 3325.36 |
1579478400000 | 3314.55 |
1579564800000 | 3310.96 |
1579651200000 | 3287.21 |
1579737600000 | 3247.8 |
1579824000000 | 3284.2 |
1580083200000 | 3187.9699 |
1580169600000 | 3217.4699 |
1580256000000 | 3228.35 |
1580342400000 | 3196.87 |
1580428800000 | 3168.19 |
1580688000000 | 3178.5 |
1580774400000 | 3234.58 |
1580860800000 | 3258.75 |
1580947200000 | 3276.42 |
1581033600000 | 3259.38 |
1581292800000 | 3243.25 |
1581379200000 | 3268.82 |
1581465600000 | 3283.79 |
1581552000000 | 3262.08 |
1581638400000 | 3254.81 |
1581897600000 | 3259.51 |
1581984000000 | 3243.86 |
1582070400000 | 3265.28 |
1582156800000 | 3237.98 |
1582243200000 | 3231.89 |
1582502400000 | 3101.91 |
1582588800000 | 3047.68 |
1582675200000 | 3053.32 |
1582761600000 | 2987.7199 |
1582848000000 | 2879.71 |
1583107200000 | 2934.03 |
1583193600000 | 2981.2399 |
1583280000000 | 3018.29 |
1583366400000 | 2989 |
1583452800000 | 2901.51 |
1583712000000 | 2695.01 |
1583798400000 | 2627.79 |
1583884800000 | 2601.78 |
1583971200000 | 2257.21 |
1584057600000 | 2291.05 |
1584316800000 | 2207.43 |
1584403200000 | 2249.51 |
1584489600000 | 2100.04 |
1584576000000 | 2135.55 |
1584662400000 | 2211.78 |
1584921600000 | 2170.68 |
1585008000000 | 2360.68 |
1585094400000 | 2438.95 |
1585180800000 | 2527.83 |
1585267200000 | 2431.94 |
1585526400000 | 2479.28 |
1585612800000 | 2486.59 |
1585699200000 | 2382.01 |
1585785600000 | 2378.78 |
1585872000000 | 2349.18 |
1586131200000 | 2456.6 |
1586217600000 | 2533.62 |
1586304000000 | 2524.59 |
1586390400000 | 2578.11 |
1586822400000 | 2615.38 |
1586908800000 | 2506.18 |
1586995200000 | 2502.6 |
1587081600000 | 2581.71 |
1587340800000 | 2600.54 |
1587427200000 | 2488.41 |
1587513600000 | 2519.36 |
1587600000000 | 2529.08 |
1587686400000 | 2493.04 |
1587945600000 | 2559 |
1588032000000 | 2589.85 |
1588118400000 | 2647.65 |
1588204800000 | 2622.4 |
1588291200000 | 2635.69 |
1588550400000 | 2521.07 |
1588636800000 | 2559.01 |
1588723200000 | 2521.41 |
1588809600000 | 2552.6 |
1588896000000 | 2601.03 |
1589155200000 | 2572.13 |
1589241600000 | 2587.54 |
1589328000000 | 2515.76 |
1589414400000 | 2463.78 |
1589500800000 | 2474.9 |
1589760000000 | 2610.4699 |
1589846400000 | 2626.52 |
1589932800000 | 2676.29 |
1590019200000 | 2632.46 |
1590105600000 | 2617.7 |
1590364800000 | 2680.1 |
1590451200000 | 2713.96 |
1590537600000 | 2747.43 |
1590624000000 | 2815.59 |
1590710400000 | 2799.63 |
1590969600000 | 2826.44 |
1591056000000 | 2906.81 |
1591142400000 | 3005.69 |
1591228800000 | 3028.55 |
1591315200000 | 3120.98 |
1591574400000 | 3095.39 |
1591660800000 | 3077.36 |
1591747200000 | 3056.05 |
1591833600000 | 2930.88 |
1591920000000 | 2904.48 |
1592179200000 | 2897.9899 |
1592265600000 | 2985.23 |
1592352000000 | 3009.05 |
1592438400000 | 2994.46 |
1592524800000 | 3013.15 |
1592784000000 | 3006.53 |
1592870400000 | 3079.09 |
1592956800000 | 2970.96 |
1593043200000 | 2970.21 |
1593129600000 | 2959.71 |
1593388800000 | 2994.65 |
1593475200000 | 2992.2399 |
1593561600000 | 2999.12 |
1593648000000 | 3068.79 |
1593734400000 | 3051.5 |
1593993600000 | 3118.8 |
1594080000000 | 3088.29 |
1594166400000 | 3072.43 |
1594252800000 | 3046.65 |
1594339200000 | 3081.09 |
1594598400000 | 3146.44 |
1594684800000 | 3125.84 |
1594771200000 | 3186.5 |
1594857600000 | 3174.89 |
1594944000000 | 3179.2199 |
1595203200000 | 3206.98 |
1595289600000 | 3236.45 |
1595376000000 | 3231.23 |
1595462400000 | 3239.48 |
1595548800000 | 3185.57 |
1595808000000 | 3224.59 |
1595894400000 | 3211.32 |
1595980800000 | 3224.65 |
1596067200000 | 3149.39 |
1596153600000 | 3125.76 |
1596412800000 | 3173.19 |
1596499200000 | 3178.5 |
1596585600000 | 3229.65 |
1596672000000 | 3193.42 |
1596758400000 | 3194.54 |
1597017600000 | 3190.69 |
1597104000000 | 3255.9899 |
1597190400000 | 3298.21 |
1597276800000 | 3292.9699 |
1597363200000 | 3251.51 |
1597622400000 | 3267.31 |
1597708800000 | 3265.39 |
1597795200000 | 3282.39 |
1597881600000 | 3226.79 |
1597968000000 | 3199.4 |
1598227200000 | 3277.37 |
1598313600000 | 3275.34 |
1598400000000 | 3301.2 |
1598486400000 | 3269.7199 |
1598572800000 | 3274.8 |
1598832000000 | 3256.79 |
1598918400000 | 3264.43 |
1599004800000 | 3300.75 |
1599091200000 | 3263.98 |
1599177600000 | 3200.69 |
1599436800000 | 3265.19 |
1599523200000 | 3211.7 |
1599609600000 | 3271.12 |
1599696000000 | 3276.44 |
1599782400000 | 3274.04 |
1600041600000 | 3284.96 |
1600128000000 | 3301.03 |
1600214400000 | 3304.75 |
1600300800000 | 3280.52 |
1600387200000 | 3265.3 |
1600646400000 | 3120.23 |
1600732800000 | 3117.67 |
1600819200000 | 3131.79 |
1600905600000 | 3100.11 |
1600992000000 | 3077.58 |
1601251200000 | 3164.37 |
1601337600000 | 3185.52 |
1601424000000 | 3162.43 |
1601510400000 | 3170.15 |
1601596800000 | 3160.05 |
1601856000000 | 3205.03 |
1601942400000 | 3208.39 |
1602028800000 | 3206.08 |
1602115200000 | 3221.73 |
1602201600000 | 3260.7199 |
1602460800000 | 3287.37 |
1602547200000 | 3258.55 |
1602633600000 | 3256.3 |
1602720000000 | 3161.15 |
1602806400000 | 3220.78 |
1603065600000 | 3232.57 |
1603152000000 | 3228.33 |
1603238400000 | 3193.1 |
1603324800000 | 3170.55 |
1603411200000 | 3196.32 |
1603670400000 | 3093.82 |
1603756800000 | 3070.05 |
1603843200000 | 2942.2199 |
1603929600000 | 2919.03 |
1604016000000 | 2911.51 |
1604275200000 | 2965.13 |
1604361600000 | 3061.85 |
1604448000000 | 3120.66 |
1604534400000 | 3210.17 |
1604620800000 | 3213.11 |
1604880000000 | 3379.07 |
1604966400000 | 3394.99 |
1605052800000 | 3409.1 |
1605139200000 | 3386.23 |
1605225600000 | 3385.76 |
1605484800000 | 3420.55 |
1605571200000 | 3429.16 |
1605657600000 | 3441.37 |
1605744000000 | 3404.72 |
1605830400000 | 3425.78 |
1606089600000 | 3406.81 |
1606176000000 | 3455.13 |
1606262400000 | 3468.77 |
1606348800000 | 3470.23 |
1606435200000 | 3501.3 |
1606694400000 | 3469.77 |
1606780800000 | 3516.66 |
1606867200000 | 3520.8 |
1606953600000 | 3541.04 |
1607040000000 | 3554.77 |
1607299200000 | 3552.02 |
1607385600000 | 3541.35 |
1607472000000 | 3533.85 |
1607558400000 | 3546.19 |
1607644800000 | 3508.63 |
1607904000000 | 3528.94 |
1607990400000 | 3547.24 |
1608076800000 | 3581.61 |
1608163200000 | 3617.88 |
1608249600000 | 3604.36 |
1608508800000 | 3506.53 |
1608595200000 | 3543.05 |
1608681600000 | 3584.78 |
1608768000000 | 3586.67 |
1609113600000 | 3633.13 |
1609200000000 | 3649.01 |
1609286400000 | 3658.26 |
1609372800000 | 3619.09 |
1609718400000 | 3648.71 |
1609804800000 | 3632.88 |
1609891200000 | 3681.97 |
1609977600000 | 3686.73 |
1610064000000 | 3715.3 |
1610323200000 | 3658.6 |
1610409600000 | 3652.02 |
1610496000000 | 3661.92 |
1610582400000 | 3683.43 |
1610668800000 | 3627.73 |
1610928000000 | 3627.15 |
1611014400000 | 3638.9 |
1611100800000 | 3664.23 |
1611187200000 | 3676.07 |
1611273600000 | 3674.56 |
1611532800000 | 3619.98 |
1611619200000 | 3669.87 |
1611705600000 | 3593.14 |
1611792000000 | 3620.13 |
1611878400000 | 3552.44 |
1612137600000 | 3584.83 |
1612224000000 | 3622.32 |
1612310400000 | 3636.23 |
1612396800000 | 3657 |
1612483200000 | 3681.57 |
1612742400000 | 3696.22 |
1612828800000 | 3707.64 |
1612915200000 | 3699.77 |
1613001600000 | 3727.16 |
1613088000000 | 3746.58 |
1613347200000 | 3782.2 |
1613433600000 | 3768.36 |
1613520000000 | 3712.89 |
1613606400000 | 3710.98 |
1613692800000 | 3754.54 |
1613952000000 | 3742.17 |
1614038400000 | 3730.76 |
1614124800000 | 3733.69 |
1614211200000 | 3734.64 |
1614297600000 | 3659.75 |
1614556800000 | 3708.39 |
1614643200000 | 3706.3 |
1614729600000 | 3705.82 |
1614816000000 | 3685.79 |
1614902400000 | 3605.94 |
1615161600000 | 3678.34 |
1615248000000 | 3715.81 |
1615334400000 | 3758.49 |
1615420800000 | 3812.11 |
1615507200000 | 3785.51 |
1615766400000 | 3780.12 |
1615852800000 | 3798.73 |
1615939200000 | 3801.5 |
1616025600000 | 3816.34 |
1616112000000 | 3786.5 |
1616371200000 | 3798.33 |
1616457600000 | 3772.05 |
1616544000000 | 3760.85 |
1616630400000 | 3746.98 |
1616716800000 | 3788.61 |
1616976000000 | 3798.45 |
1617062400000 | 3821.02 |
1617148800000 | 3827.13 |
1617235200000 | 3860.04 |
1617667200000 | 3914.6 |
1617753600000 | 3915.7 |
1617840000000 | 3941.99 |
1617926400000 | 3941.61 |
1618185600000 | 3927.3 |
1618272000000 | 3939.89 |
1618358400000 | 3963.3 |
1618444800000 | 3989.56 |
1618531200000 | 4031.45 |
1618790400000 | 4027.59 |
1618876800000 | 3965.49 |
1618963200000 | 4002.68 |
1619049600000 | 4044.09 |
1619136000000 | 4050.94 |
1619395200000 | 4062.29 |
1619481600000 | 4050.14 |
1619568000000 | 4051.78 |
1619654400000 | 4039.46 |
1619740800000 | 3994.27 |
1620000000000 | 4033.02 |
1620086400000 | 3940.64 |
1620172800000 | 4016.54 |
1620259200000 | 4034.35 |
1620345600000 | 4107.18 |
1620604800000 | 4098.12 |
1620691200000 | 4017.72 |
1620777600000 | 3986.29 |
1620864000000 | 3999.31 |
1620950400000 | 4085.54 |
1621209600000 | 4078.99 |
1621296000000 | 4100.91 |
1621382400000 | 4030.73 |
1621468800000 | 4102.39 |
1621555200000 | 4119.35 |
1621814400000 | 4145.54 |
1621900800000 | 4157.12 |
1621987200000 | 4147.28 |
1622073600000 | 4140.8 |
1622160000000 | 4167.32 |
1622419200000 | 4150.55 |
1622505600000 | 4187.36 |
1622592000000 | 4193.72 |
1622678400000 | 4156.22 |
1622764800000 | 4180.58 |
1623024000000 | 4197.2299 |
1623110400000 | 4200.52 |
1623196800000 | 4206.99 |
1623283200000 | 4200.12 |
1623369600000 | 4214.28 |
1623628800000 | 4223.96 |
1623715200000 | 4234.51 |
1623801600000 | 4243.45 |
1623888000000 | 4184.56 |
1623974400000 | 4085.27 |
1624233600000 | 4135.66 |
1624320000000 | 4144.75 |
1624406400000 | 4114.37 |
1624492800000 | 4156.51 |
1624579200000 | 4159.66 |
1624838400000 | 4126.15 |
1624924800000 | 4135.97 |
1625011200000 | 4077.68 |
1625097600000 | 4090.17 |
1625184000000 | 4092.29 |
1625443200000 | 4095.47 |
1625529600000 | 4057.86 |
1625616000000 | 4078.9 |
1625702400000 | 4014.97 |
1625788800000 | 4093.95 |
1626048000000 | 4122.71 |
1626134400000 | 4113.24 |
1626220800000 | 4116.11 |
1626307200000 | 4068.57 |
1626393600000 | 4049.55 |
1626652800000 | 3948.5 |
1626739200000 | 3958.67 |
1626825600000 | 4032.77 |
1626912000000 | 4070.29 |
1626998400000 | 4112.4399 |
1627257600000 | 4113.86 |
1627344000000 | 4081.3 |
1627430400000 | 4119.4399 |
1627516800000 | 4157.1899 |
1627603200000 | 4121.86 |
1627862400000 | 4171.06 |
1627948800000 | 4163.2299 |
1628035200000 | 4186.63 |
1628121600000 | 4197.15 |
1628208000000 | 4171.13 |
1628467200000 | 4165.4399 |
1628553600000 | 4166.26 |
1628640000000 | 4187.57 |
1628726400000 | 4207.21 |
1628812800000 | 4232.76 |
1629072000000 | 4204.04 |
1629158400000 | 4177.65 |
1629244800000 | 4164.14 |
1629331200000 | 4090.45 |
1629417600000 | 4112.84 |
1629676800000 | 4163.1899 |
1629763200000 | 4171.13 |
1629849600000 | 4167.09 |
1629936000000 | 4160.09 |
1630022400000 | 4194.77 |
1630281600000 | 4212.21 |
1630368000000 | 4210.09 |
1630454400000 | 4257.8 |
1630540800000 | 4272.6899 |
1630627200000 | 4248.95 |
1630886400000 | 4289.46 |
1630972800000 | 4259.55 |
1631059200000 | 4199.05 |
1631145600000 | 4201.45 |
1631232000000 | 4205.08 |
1631491200000 | 4209.75 |
1631577600000 | 4220.83 |
1631664000000 | 4168.07 |
1631750400000 | 4172.53 |
1631836800000 | 4126.1 |
1632096000000 | 4049.11 |
1632182400000 | 4106.9 |
1632268800000 | 4156.21 |
1632355200000 | 4202.8 |
1632441600000 | 4144.88 |
1632700800000 | 4133.08 |
1632787200000 | 4013.48 |
1632873600000 | 4008.63 |
1632960000000 | 3964.67 |
1633046400000 | 3954.75 |
1633305600000 | 3923.36 |
1633392000000 | 3971.97 |
1633478400000 | 3901.62 |
1633564800000 | 3993.72 |
1633651200000 | 3969.46 |
1633910400000 | 3967.39 |
1633996800000 | 3939.93 |
1634083200000 | 3992.81 |
1634169600000 | 4069.96 |
1634256000000 | 4103.45 |
1634515200000 | 4067.94 |
1634601600000 | 4098.78 |
1634688000000 | 4104.93 |
1634774400000 | 4091.37 |
1634860800000 | 4129.85 |
1635120000000 | 4115.62 |
1635206400000 | 4143.54 |
1635292800000 | 4145.32 |
1635379200000 | 4190.27 |
1635465600000 | 4163.62 |
1635724800000 | 4193 |
1635811200000 | 4208.63 |
1635897600000 | 4223.58 |
1635984000000 | 4243.39 |
1636070400000 | 4277.68 |
1636329600000 | 4280.09 |
1636416000000 | 4274.59 |
1636502400000 | 4249.75 |
1636588800000 | 4241.91 |
1636675200000 | 4247.01 |
1636934400000 | 4252.6899 |
1637020800000 | 4249.1899 |
1637107200000 | 4234.65 |
1637193600000 | 4237.66 |
1637280000000 | 4208.22 |
1637539200000 | 4159.28 |
1637625600000 | 4106.71 |
1637712000000 | 4075.58 |
1637798400000 | 4098.6899 |
1637884800000 | 3950.1 |
1638144000000 | 3955.37 |
1638230400000 | 3903.85 |
1638316800000 | 4043.58 |
1638403200000 | 3963.36 |
1638489600000 | 3920.59 |
1638748800000 | 3967.35 |
1638835200000 | 4106.18 |
1638921600000 | 4092.9 |
1639008000000 | 4053.04 |
1639094400000 | 4053.61 |
1639353600000 | 4029.47 |
1639440000000 | 3984.37 |
1639526400000 | 3994.23 |
1639612800000 | 4049.2 |
1639699200000 | 3998.44 |
1639958400000 | 3951.99 |
1640044800000 | 4002.56 |
1640131200000 | 4069.2 |
1640217600000 | 4109.12 |
1640304000000 | 4105.13 |
1640563200000 | 4133.97 |
1640649600000 | 4147.96 |
1640736000000 | 4139.36 |
1640822400000 | 4155.71 |
1640908800000 | 4162.57 |
1641168000000 | 4165.8 |
1641254400000 | 4196.85 |
1641340800000 | 4231.25 |
1641427200000 | 4134.05 |
1641513600000 | 4126.07 |
1641772800000 | 4042.52 |
1641859200000 | 4092.22 |
1641945600000 | 4153.25 |
1642032000000 | 4159.04 |
1642118400000 | 4100.95 |
1642377600000 | 4122.74 |
1642464000000 | 4052.73 |
1642550400000 | 4071.66 |
1642636800000 | 4109.67 |
1642723200000 | 4040.24 |
1642982400000 | 3854.92 |
1643068800000 | 3858.26 |
1643155200000 | 3939.71 |
1643241600000 | 3905.48 |
1643328000000 | 3866.06 |
1643587200000 | 3923.2 |
1643673600000 | 3983.78 |
1643760000000 | 3996.36 |
1643846400000 | 3949.06 |
1643932800000 | 3903.81 |
1644192000000 | 3931.54 |
1644278400000 | 3919.56 |
1644364800000 | 3998.44 |
1644451200000 | 4005.62 |
1644537600000 | 3947.07 |
1644796800000 | 3837.42 |
1644883200000 | 3929.02 |
1644969600000 | 3929.86 |
1645056000000 | 3915.28 |
1645142400000 | 3871.64 |
1645401600000 | 3782.81 |
1645488000000 | 3784.41 |
1645574400000 | 3774.78 |
1645660800000 | 3585.06 |
1645747200000 | 3767.51 |
1646006400000 | 3738.44 |
1646092800000 | 3568.17 |
1646179200000 | 3595.87 |
1646265600000 | 3511.74 |
1646352000000 | 3299.82 |
1646611200000 | 3256.59 |
1646697600000 | 3239.07 |
1646784000000 | 3527.31 |
1646870400000 | 3411.93 |
1646956800000 | 3430.42 |
1647216000000 | 3474.85 |
1647302400000 | 3467.25 |
1647388800000 | 3612.27 |
1647475200000 | 3655.25 |
1647561600000 | 3654.57 |
1647820800000 | 3633.31 |
1647907200000 | 3664.59 |
1647993600000 | 3606.22 |
1648080000000 | 3608.3 |
1648166400000 | 3606.1 |
1648425600000 | 3617.7 |
1648512000000 | 3761.08 |
1648598400000 | 3745.14 |
1648684800000 | 3678.07 |
1648771200000 | 3660.6 |
1649030400000 | 3685.59 |
1649116800000 | 3638.43 |
1649203200000 | 3545.67 |
1649289600000 | 3522.94 |
1649376000000 | 3563.02 |
1649635200000 | 3543.85 |
1649721600000 | 3529.28 |
1649808000000 | 3519.04 |
1649894400000 | 3511.61 |
1650326400000 | 3502.97 |
1650412800000 | 3589.69 |
1650499200000 | 3612.06 |
1650585600000 | 3506.2 |
1650844800000 | 3412.21 |
1650931200000 | 3365.78 |
1651017600000 | 3344.55 |
1651104000000 | 3388.07 |
1651190400000 | 3421.34 |
1651449600000 | 3361.86 |
1651536000000 | 3389.63 |
1651622400000 | 3362.43 |
1651708800000 | 3341.83 |
1651795200000 | 3305.78 |
1652054400000 | 3192.46 |
1652140800000 | 3219.4 |
1652227200000 | 3301.58 |
1652313600000 | 3233.83 |
1652400000000 | 3315.4899 |
1652659200000 | 3304.14 |
1652745600000 | 3396.8 |
1652832000000 | 3339.33 |
1652918400000 | 3320.9899 |
1653004800000 | 3327.08 |
1653264000000 | 3411.97 |
1653350400000 | 3364.98 |
1653436800000 | 3377.51 |
1653523200000 | 3450.03 |
1653609600000 | 3516.88 |
1653868800000 | 3572.75 |
1653955200000 | 3504.82 |
1654041600000 | 3463.79 |
1654128000000 | 3518.42 |
1654214400000 | 3509.04 |
1654473600000 | 3557.48 |
1654560000000 | 3524.55 |
1654646400000 | 3521.13 |
1654732800000 | 3433.74 |
1654819200000 | 3288.61 |
1655078400000 | 3165.7399 |
1655164800000 | 3128.37 |
1655251200000 | 3174.87 |
1655337600000 | 3100.83 |
1655424000000 | 3097.81 |
1655683200000 | 3144.73 |
1655769600000 | 3179.8 |
1655856000000 | 3159.05 |
1655942400000 | 3123.61 |
1656028800000 | 3221.53 |
1656288000000 | 3243.81 |
1656374400000 | 3226.25 |
1656460800000 | 3183.2 |
1656547200000 | 3122.64 |
1656633600000 | 3098.06 |
1656892800000 | 3111.02 |
1656979200000 | 2981.32 |
1657065600000 | 3030.82 |
1657152000000 | 3080.75 |
1657238400000 | 3097.14 |
1657497600000 | 3042.28 |
1657584000000 | 3049.2199 |
1657670400000 | 3040.36 |
1657756800000 | 2966.26 |
1657843200000 | 3065.88 |
1658102400000 | 3134.11 |
1658188800000 | 3215.13 |
1658275200000 | 3205.68 |
1658361600000 | 3212.2399 |
1658448000000 | 3228.46 |
1658707200000 | 3226.89 |
1658793600000 | 3174.11 |
1658880000000 | 3199.08 |
1658966400000 | 3254.64 |
1659052800000 | 3314.85 |
1659312000000 | 3339.33 |
1659398400000 | 3293.07 |
1659484800000 | 3308.58 |
1659571200000 | 3357.84 |
1659657600000 | 3309.62 |
1659916800000 | 3356.13 |
1660003200000 | 3313.57 |
1660089600000 | 3387.97 |
1660176000000 | 3391.24 |
1660262400000 | 3375.18 |
1660521600000 | 3372.91 |
1660608000000 | 3381.93 |
1660694400000 | 3332.16 |
1660780800000 | 3342.7399 |
1660867200000 | 3275.7 |
1661126400000 | 3187.94 |
1661212800000 | 3186.85 |
1661299200000 | 3204.2399 |
1661385600000 | 3208.67 |
1661472000000 | 3156.34 |
1661731200000 | 3113.62 |
1661817600000 | 3101.82 |
1661904000000 | 3078.56 |
1661990400000 | 2987.56 |
1662076800000 | 3090.02 |
1662336000000 | 3012.33 |
1662422400000 | 3014.81 |
1662508800000 | 3031.59 |
1662595200000 | 3034.84 |
1662681600000 | 3108.62 |
1662940800000 | 3195.45 |
1663027200000 | 3101.75 |
1663113600000 | 3079.52 |
1663200000000 | 3045.9 |
1663286400000 | 3019.02 |
1663545600000 | 3014.78 |
1663632000000 | 2981 |
1663718400000 | 2974.55 |
1663804800000 | 2890.73 |
1663891200000 | 2795.53 |
1664150400000 | 2779.73 |
1664236800000 | 2766.4899 |
1664323200000 | 2783.93 |
1664409600000 | 2773.51 |
1664496000000 | 2813.81 |
1664755200000 | 2841.1 |
1664841600000 | 3003.2199 |
1664928000000 | 2943.9 |
1665014400000 | 2931.85 |
1665100800000 | 2861.14 |
1665360000000 | 2820.04 |
1665446400000 | 2810.6 |
1665532800000 | 2803.4 |
1665619200000 | 2828.64 |
1665705600000 | 2853.19 |
1665964800000 | 2923.4 |
1666051200000 | 2949.64 |
1666137600000 | 2934.83 |
1666224000000 | 2971.5 |
1666310400000 | 2938.18 |
1666569600000 | 3006.05 |
1666656000000 | 3084.28 |
1666742400000 | 3133.94 |
1666828800000 | 3114.13 |
1666915200000 | 3105.9 |
1667174400000 | 3090.8 |
1667260800000 | 3117.06 |
1667347200000 | 3088.79 |
1667433600000 | 3017.08 |
1667520000000 | 3146.71 |
1667779200000 | 3196.44 |
1667865600000 | 3246.81 |
1667952000000 | 3224.4 |
1668038400000 | 3388.76 |
1668124800000 | 3460.11 |
1668384000000 | 3477.14 |
1668470400000 | 3516.72 |
1668556800000 | 3494.51 |
1668643200000 | 3466.16 |
1668729600000 | 3516.46 |
1668988800000 | 3461.75 |
1669075200000 | 3492.89 |
1669161600000 | 3538.97 |
1669248000000 | 3565.19 |
1669334400000 | 3562.54 |
1669593600000 | 3537.29 |
1669680000000 | 3515.25 |
1669766400000 | 3528.6 |
1669852800000 | 3619.59 |
1669939200000 | 3608.61 |
1670198400000 | 3606.87 |
1670284800000 | 3578.77 |
1670371200000 | 3563.43 |
1670457600000 | 3579.75 |
1670544000000 | 3595.45 |
1670803200000 | 3571.62 |
1670889600000 | 3674.62 |
1670976000000 | 3668.66 |
1671062400000 | 3536.49 |
1671148800000 | 3486.96 |
1671408000000 | 3482.33 |
1671494400000 | 3484.28 |
1671580800000 | 3541.57 |
1671667200000 | 3487.58 |
1671753600000 | 3485.79 |
1672099200000 | 3513.06 |
1672185600000 | 3479.91 |
1672272000000 | 3536.59 |
1672358400000 | 3484.11 |
1672617600000 | 3543.92 |
1672704000000 | 3525.4 |
1672790400000 | 3621.84 |
1672876800000 | 3578.81 |
1672963200000 | 3663.93 |
1673222400000 | 3765.83 |
1673308800000 | 3747.23 |
1673395200000 | 3803.25 |
1673481600000 | 3843.68 |
1673568000000 | 3876.09 |
1673827200000 | 3882.16 |
1673913600000 | 3893.32 |
1674000000000 | 3901.95 |
1674086400000 | 3806.87 |
1674172800000 | 3843.07 |
1674432000000 | 3889.78 |
1674518400000 | 3890.21 |
1674604800000 | 3893.24 |
1674691200000 | 3897.58 |
1674777600000 | 3895.77 |
1675036800000 | 3885.17 |
1675123200000 | 3884 |
1675209600000 | 3907.05 |
1675296000000 | 3991.41 |
1675382400000 | 3981.92 |
1675641600000 | 3883.25 |
1675728000000 | 3867.8 |
1675814400000 | 3873.12 |
1675900800000 | 3925.85 |
1675987200000 | 3850.1 |
1676246400000 | 3909.28 |
1676332800000 | 3903.93 |
1676419200000 | 3934.24 |
1676505600000 | 3941.38 |
1676592000000 | 3918.19 |
1676851200000 | 3922.19 |
1676937600000 | 3899.7 |
1677024000000 | 3882.01 |
1677110400000 | 3878.88 |
1677196800000 | 3778.01 |
1677456000000 | 3858.64 |
1677542400000 | 3835.72 |
1677628800000 | 3844.78 |
1677715200000 | 3852.18 |
1677801600000 | 3897.26 |
1678060800000 | 3940.67 |
1678147200000 | 3878.63 |
1678233600000 | 3872.99 |
1678320000000 | 3882.75 |
1678406400000 | 3886.7 |
1678665600000 | 3804.03 |
1678752000000 | 3876.77 |
1678838400000 | 3704.47 |
1678924800000 | 3813.53 |
1679011200000 | 3787.72 |
1679270400000 | 3859.32 |
1679356800000 | 3915.41 |
1679443200000 | 3944.35 |
1679529600000 | 4006.73 |
1679616000000 | 3897.97 |
1679875200000 | 3933.6 |
1679961600000 | 3949.52 |
1680048000000 | 4006.75 |
1680134400000 | 4088.15 |
1680220800000 | 4103.83 |
1680480000000 | 4108.7299 |
1680566400000 | 4140.92 |
1680652800000 | 4101.77 |
1680739200000 | 4105.07 |
1681171200000 | 4130.14 |
1681257600000 | 4147.46 |
1681344000000 | 4205.65 |
1681430400000 | 4208.28 |
1681689600000 | 4161.34 |
1681776000000 | 4195.15 |
1681862400000 | 4184.63 |
1681948800000 | 4186.65 |
1682035200000 | 4214.43 |
1682294400000 | 4231.65 |
1682380800000 | 4206.71 |
1682467200000 | 4205.63 |
1682553600000 | 4201.11 |
1682640000000 | 4228.04 |
1682899200000 | 4205.26 |
1682985600000 | 4154.39 |
1683072000000 | 4199.29 |
1683158400000 | 4168.93 |
1683244800000 | 4221.74 |
1683504000000 | 4234.8 |
1683590400000 | 4190.01 |
1683676800000 | 4189.17 |
1683763200000 | 4172.84 |
1683849600000 | 4163.14 |
1684108800000 | 4166.99 |
1684195200000 | 4167.82 |
1684281600000 | 4158.25 |
1684368000000 | 4184.37 |
1684454400000 | 4217.3 |
1684713600000 | 4220.55 |
1684800000000 | 4161.5 |
1684886400000 | 4085.12 |
1684972800000 | 4078.24 |
1685059200000 | 4141.55 |
1685318400000 | 4127.04 |
1685404800000 | 4115.97 |
1685491200000 | 4024.94 |
1685577600000 | 4081 |
1685664000000 | 4134.66 |
1685923200000 | 4101.38 |
1686009600000 | 4090.12 |
1686096000000 | 4094.68 |
1686182400000 | 4121.52 |
1686268800000 | 4115.95 |
1686528000000 | 4142.08 |
1686614400000 | 4196.24 |
1686700800000 | 4239.18 |
1686787200000 | 4253.4799 |
1686873600000 | 4287.42 |
1687132800000 | 4249.53 |
1687219200000 | 4219.7 |
1687305600000 | 4215.4 |
1687392000000 | 4205.83 |
1687478400000 | 4144.18 |
1687737600000 | 4160.51 |
1687824000000 | 4195.38 |
1687910400000 | 4217.31 |
1687996800000 | 4216.91 |
1688083200000 | 4266.91 |
1688342400000 | 4257.08 |
1688428800000 | 4253.54 |
1688515200000 | 4207.54 |
1688601600000 | 4078.97 |
1688688000000 | 4124.3 |
1688947200000 | 4156.4399 |
1689033600000 | 4187.7299 |
1689120000000 | 4308.9799 |
1689206400000 | 4368.81 |
1689292800000 | 4403.3 |
1689552000000 | 4343.6899 |
1689638400000 | 4353.9799 |
1689724800000 | 4327.9799 |
1689811200000 | 4313.97 |
1689897600000 | 4319.13 |
1690156800000 | 4297.24 |
1690243200000 | 4290.46 |
1690329600000 | 4244 |
1690416000000 | 4321.97 |
1690502400000 | 4359.02 |
1690761600000 | 4363.47 |
1690848000000 | 4282.62 |
1690934400000 | 4193.99 |
1691020800000 | 4156.82 |
1691107200000 | 4215.24 |
1691366400000 | 4210.42 |
1691452800000 | 4154.38 |
1691539200000 | 4190.42 |
1691625600000 | 4258.6 |
1691712000000 | 4176.68 |
1691971200000 | 4158.37 |
1692057600000 | 4131.37 |
1692144000000 | 4116.8 |
1692230400000 | 4044.03 |
1692316800000 | 4025.7 |
1692576000000 | 4042.35 |
1692662400000 | 4067.27 |
1692748800000 | 4074.58 |
1692835200000 | 4031.52 |
1692921600000 | 4010.43 |
1693180800000 | 4076.42 |
1693267200000 | 4117.96 |
1693353600000 | 4142.38 |
1693440000000 | 4099.25 |
1693526400000 | 4068.8 |
1693785600000 | 4059.53 |
1693872000000 | 4020.89 |
1693958400000 | 3997.5 |
1694044800000 | 3980.14 |
1694131200000 | 3998.54 |
1694390400000 | 4018.64 |
1694476800000 | 3988.29 |
1694563200000 | 3974.71 |
1694649600000 | 3997.13 |
1694736000000 | 4013.67 |
1694995200000 | 3971.6 |
1695081600000 | 3963.54 |
1695168000000 | 4005.33 |
1695254400000 | 3912.52 |
1695340800000 | 3914.44 |
1695600000000 | 3846.14 |
1695686400000 | 3807.08 |
1695772800000 | 3786.49 |
1695859200000 | 3827.34 |
1695945600000 | 3854.74 |
1696204800000 | 3790.33 |
1696291200000 | 3743.34 |
1696377600000 | 3757.9 |
1696464000000 | 3766.45 |
1696550400000 | 3805.42 |
1696809600000 | 3783.53 |
1696896000000 | 3890.77 |
1696982400000 | 3889.85 |
1697068800000 | 3865.08 |
1697155200000 | 3791.81 |
1697414400000 | 3818.34 |
1697500800000 | 3830.27 |
1697587200000 | 3769.75 |
1697673600000 | 3769.57 |
1697760000000 | 3717.15 |
1698019200000 | 3748.17 |
1698105600000 | 3767.17 |
1698192000000 | 3766.87 |
1698278400000 | 3726.12 |
1698364800000 | 3701.37 |
1698624000000 | 3724.16 |
1698710400000 | 3745 |
1698796800000 | 3759.52 |
1698883200000 | 3873.92 |
1698969600000 | 3919.55 |
1699228800000 | 3906.39 |
1699315200000 | 3883.12 |
1699401600000 | 3914.25 |
1699488000000 | 3971.46 |
1699574400000 | 3920.66 |
1699833600000 | 3959.74 |
1699920000000 | 4076.6 |
1700006400000 | 4114.22 |
1700092800000 | 4102.12 |
1700179200000 | 4139.2 |
1700438400000 | 4164.05 |
1700524800000 | 4150.1 |
1700611200000 | 4146.01 |
1700697600000 | 4168.59 |
1700784000000 | 4190.56 |
1701043200000 | 4173.08 |
1701129600000 | 4179.26 |
1701216000000 | 4198.51 |
1701302400000 | 4187.57 |
1701388800000 | 4191.76 |
1701648000000 | 4177.83 |
1701734400000 | 4209.08 |
1701820800000 | 4231.37 |
1701907200000 | 4221 |
1701993600000 | 4263.26 |
1702252800000 | 4272.26 |
1702339200000 | 4285.76 |
1702425600000 | 4287.35 |
1702512000000 | 4386.88 |
1702598400000 | 4367.9 |
1702857600000 | 4333.79 |
1702944000000 | 4375.88 |
1703030400000 | 4368.45 |
1703116800000 | 4364.86 |
1703203200000 | 4365.72 |
1703635200000 | 4410.39 |
1703721600000 | 4399.25 |
1703808000000 | 4382.34 |
EURO STOXX 50 ex Financials | EURO STOXX 50 | |
---|---|---|
2017 | 24.787806197731 | 25.727653990096 |
2018 | -12.073086294887 | -15.732507522095 |
2019 | 28.396749845428 | 27.440131395145 |
2020 | 10.216738142541 | 6.2267936207899 |
2021 | 15.141846837642 | 15.437636057164 |
2022 | -16.47272228174 | -14.588702698198 |
2023 | 26.232354521767 | 27.983006754073 |
2024 | 15.974311291699 | 15.917999389654 |
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 | 11.957% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 7.434% |
SAP | Technology | Germany | 6.105% |
TOTALENERGIES | Energy | France | 5.387% |
SIEMENS | Industrial Goods and Services | Germany | 4.639% |
L'OREAL | Consumer Products and Services | France | 4.009% |
SANOFI | Health Care | France | 3.977% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.893% |
AIR LIQUIDE | Chemicals | France | 3.380% |
AIRBUS | Industrial Goods and Services | France | 3.222% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.