Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Europe 50 ex Financials
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 50 ex Financials | 5,863.0 | 4,980.7 | 124.5 | 89.4 | 424.1 | 38.8 | 8.5 | 0.8 | 2.8 |
STOXX Europe 50 | 6,757.1 | 5,850.1 | 117.0 | 83.6 | 424.1 | 38.8 | 7.2 | 0.7 | 3.7 |
Supersector weighting (top 10)
Health Care | 28.1 |
---|---|
Technology | 12.8 |
Industrial Goods and Services | 11.7 |
Energy | 10.0 |
Food, Beverage and Tobacco | 9.3 |
Consumer Products and Services | 8.9 |
Utilities | 4.0 |
Personal Care, Drug and Grocery Stores | 3.9 |
Chemicals | 3.0 |
Basic Resources | 2.5 |
Country weighting
UK | 25.6 |
---|---|
France | 24.0 |
Switzerland | 17.9 |
Germany | 11.7 |
Denmark | 8.5 |
Netherlands | 8.4 |
Spain | 1.6 |
Belgium | 1.2 |
Italy | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 50 ex Financials | 0.5 | 9.4 | 10.5 | 23.0 | 63.1 | N/A | N/A | 10.6 | 7.2 | 10.4 |
STOXX Europe 50 | 1.0 | 10.3 | 12.4 | 27.1 | 61.5 | N/A | N/A | 12.5 | 8.4 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 50 ex Financials | N/A | N/A | 12.6 | 17.3 | 19.0 | N/A | N/A | 0.5 | 0.3 | 0.5 |
STOXX Europe 50 | N/A | N/A | 12.6 | 17.6 | 19.6 | N/A | N/A | 0.6 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.6 | 1.4 | 1.7 | 2.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.9 | -0.9 | -1.2 | -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 July 31, 2024
BLUE CHIP INDICES
STOXX Europe 50 ex Financials
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 50 ex Financials | 23.1 | 16.8 | 21.0 | 21.0 | 3.4 | 3.2 | 2.0 | 19.6 |
STOXX Europe 50 | 17.5 | 14.8 | 16.4 | 16.4 | 2.6 | 3.6 | 2.0 | 19.6 |
Performance and annual returns
STOXX Europe 50 ex Financials | |
---|---|
1095638400000 | 1199.16 |
1095724800000 | 1219.23 |
1095811200000 | 1208.46 |
1095897600000 | 1205.86 |
1095984000000 | 1205.79 |
1096243200000 | 1202.75 |
1096329600000 | 1211.09 |
1096416000000 | 1211.15 |
1096502400000 | 1211.17 |
1096588800000 | 1232.65 |
1096848000000 | 1225.03 |
1096934400000 | 1233.26 |
1097020800000 | 1231.82 |
1097107200000 | 1225.09 |
1097193600000 | 1231.33 |
1097452800000 | 1225.89 |
1097539200000 | 1210.39 |
1097625600000 | 1206.26 |
1097712000000 | 1211.3 |
1097798400000 | 1220.32 |
1098057600000 | 1222.92 |
1098144000000 | 1236.29 |
1098230400000 | 1233.02 |
1098316800000 | 1241.56 |
1098403200000 | 1239.1 |
1098662400000 | 1230.03 |
1098748800000 | 1230.28 |
1098835200000 | 1248.57 |
1098921600000 | 1252.65 |
1099008000000 | 1246.27 |
1099267200000 | 1258.79 |
1099353600000 | 1264.51 |
1099440000000 | 1282.03 |
1099526400000 | 1289.4 |
1099612800000 | 1296.39 |
1099872000000 | 1297.46 |
1099958400000 | 1294.13 |
1100044800000 | 1294.64 |
1100131200000 | 1304.05 |
1100217600000 | 1312.76 |
1100476800000 | 1311.61 |
1100563200000 | 1308.52 |
1100649600000 | 1325.7 |
1100736000000 | 1322.82 |
1100822400000 | 1312.65 |
1101081600000 | 1303.52 |
1101168000000 | 1309.11 |
1101254400000 | 1314.32 |
1101340800000 | 1336.38 |
1101427200000 | 1334.12 |
1101686400000 | 1333.82 |
1101772800000 | 1325.01 |
1101859200000 | 1343.31 |
1101945600000 | 1340.81 |
1102032000000 | 1346.9 |
1102291200000 | 1344.29 |
1102377600000 | 1351.39 |
1102464000000 | 1330.56 |
1102550400000 | 1319.96 |
1102636800000 | 1322.43 |
1102896000000 | 1336.94 |
1102982400000 | 1333.65 |
1103068800000 | 1344.22 |
1103155200000 | 1332.65 |
1103241600000 | 1312.64 |
1103500800000 | 1334.31 |
1103587200000 | 1327.23 |
1103673600000 | 1335.26 |
1103760000000 | 1346.69 |
1103846400000 | 1352.42 |
1104105600000 | 1357.95 |
1104192000000 | 1358.68 |
1104278400000 | 1356.39 |
1104364800000 | 1360.14 |
1104451200000 | 1356.9 |
1104710400000 | 1348.9 |
1104796800000 | 1335.12 |
1104883200000 | 1326.26 |
1104969600000 | 1323.06 |
1105056000000 | 1318.68 |
1105315200000 | 1321.07 |
1105401600000 | 1315.69 |
1105488000000 | 1316.66 |
1105574400000 | 1313.25 |
1105660800000 | 1309.06 |
1105920000000 | 1311.38 |
1106006400000 | 1306.31 |
1106092800000 | 1308.34 |
1106179200000 | 1292.84 |
1106265600000 | 1297.17 |
1106524800000 | 1305.78 |
1106611200000 | 1303.79 |
1106697600000 | 1320.33 |
1106784000000 | 1325.56 |
1106870400000 | 1314.29 |
1107129600000 | 1322.33 |
1107216000000 | 1333.79 |
1107302400000 | 1338.78 |
1107388800000 | 1328.65 |
1107475200000 | 1342.32 |
1107734400000 | 1338.11 |
1107820800000 | 1332.98 |
1107907200000 | 1335.36 |
1107993600000 | 1343.03 |
1108080000000 | 1349.66 |
1108339200000 | 1360.22 |
1108425600000 | 1366.52 |
1108512000000 | 1363.9 |
1108598400000 | 1371.56 |
1108684800000 | 1373.72 |
1108944000000 | 1384.3 |
1109030400000 | 1390.5 |
1109116800000 | 1376.39 |
1109203200000 | 1374.77 |
1109289600000 | 1392.52 |
1109548800000 | 1394.34 |
1109635200000 | 1397.07 |
1109721600000 | 1395.75 |
1109808000000 | 1400.43 |
1109894400000 | 1421.51 |
1110153600000 | 1410.52 |
1110240000000 | 1419.64 |
1110326400000 | 1412.84 |
1110412800000 | 1402.23 |
1110499200000 | 1411.33 |
1110758400000 | 1399.37 |
1110844800000 | 1407.39 |
1110931200000 | 1401.99 |
1111017600000 | 1395.65 |
1111104000000 | 1388.75 |
1111363200000 | 1376.89 |
1111449600000 | 1380.93 |
1111536000000 | 1357.32 |
1111622400000 | 1357.93 |
1112054400000 | 1357.92 |
1112140800000 | 1359.6 |
1112227200000 | 1361.59 |
1112313600000 | 1362.98 |
1112572800000 | 1346.07 |
1112659200000 | 1360.74 |
1112745600000 | 1364.67 |
1112832000000 | 1377.8 |
1112918400000 | 1371.5 |
1113177600000 | 1379.61 |
1113264000000 | 1367.39 |
1113350400000 | 1371.03 |
1113436800000 | 1360.74 |
1113523200000 | 1357.68 |
1113782400000 | 1345.29 |
1113868800000 | 1360.07 |
1113955200000 | 1355.39 |
1114041600000 | 1360.13 |
1114128000000 | 1368.69 |
1114387200000 | 1365.96 |
1114473600000 | 1362.84 |
1114560000000 | 1348.9 |
1114646400000 | 1351.71 |
1114732800000 | 1355.69 |
1114992000000 | 1350.91 |
1115078400000 | 1364.23 |
1115164800000 | 1380.42 |
1115251200000 | 1385.88 |
1115337600000 | 1385.95 |
1115596800000 | 1376.23 |
1115683200000 | 1373.08 |
1115769600000 | 1363.05 |
1115856000000 | 1359.27 |
1115942400000 | 1353.17 |
1116201600000 | 1342.96 |
1116288000000 | 1349.23 |
1116374400000 | 1365.69 |
1116460800000 | 1371.68 |
1116547200000 | 1367 |
1116806400000 | 1378.45 |
1116892800000 | 1378.11 |
1116979200000 | 1378.74 |
1117065600000 | 1383.04 |
1117152000000 | 1384.97 |
1117411200000 | 1383.86 |
1117497600000 | 1367.01 |
1117584000000 | 1379.31 |
1117670400000 | 1382.73 |
1117756800000 | 1377.96 |
1118016000000 | 1374.37 |
1118102400000 | 1390.58 |
1118188800000 | 1392.26 |
1118275200000 | 1376.88 |
1118361600000 | 1375.98 |
1118620800000 | 1373.65 |
1118707200000 | 1377.59 |
1118793600000 | 1375.26 |
1118880000000 | 1379.91 |
1118966400000 | 1398.45 |
1119225600000 | 1393.02 |
1119312000000 | 1399.15 |
1119398400000 | 1398.29 |
1119484800000 | 1395.45 |
1119571200000 | 1390.21 |
1119830400000 | 1386.69 |
1119916800000 | 1392.36 |
1120003200000 | 1390.76 |
1120089600000 | 1388.7 |
1120176000000 | 1384.65 |
1120435200000 | 1387.64 |
1120521600000 | 1385.85 |
1120608000000 | 1398.21 |
1120694400000 | 1375.3 |
1120780800000 | 1393.98 |
1121040000000 | 1411.34 |
1121126400000 | 1418.26 |
1121212800000 | 1414.75 |
1121299200000 | 1423.72 |
1121385600000 | 1411.77 |
1121644800000 | 1410.42 |
1121731200000 | 1403.71 |
1121817600000 | 1400.46 |
1121904000000 | 1404.59 |
1121990400000 | 1404.68 |
1122249600000 | 1412.31 |
1122336000000 | 1406.82 |
1122422400000 | 1412.49 |
1122508800000 | 1428.43 |
1122595200000 | 1437.48 |
1122854400000 | 1444.37 |
1122940800000 | 1460.44 |
1123027200000 | 1472.2 |
1123113600000 | 1466.35 |
1123200000000 | 1454.31 |
1123459200000 | 1469.96 |
1123545600000 | 1480.63 |
1123632000000 | 1498.15 |
1123718400000 | 1501.81 |
1123804800000 | 1497.5 |
1124064000000 | 1489.28 |
1124150400000 | 1477.8 |
1124236800000 | 1475.07 |
1124323200000 | 1451.62 |
1124409600000 | 1465.46 |
1124668800000 | 1473.98 |
1124755200000 | 1457.79 |
1124841600000 | 1457.35 |
1124928000000 | 1450.47 |
1125014400000 | 1440.92 |
1125273600000 | 1440.46 |
1125360000000 | 1434.52 |
1125446400000 | 1461.52 |
1125532800000 | 1494.14 |
1125619200000 | 1498.3 |
1125878400000 | 1501.62 |
1125964800000 | 1508.63 |
1126051200000 | 1507.51 |
1126137600000 | 1501.43 |
1126224000000 | 1510.55 |
1126483200000 | 1497.11 |
1126569600000 | 1486.95 |
1126656000000 | 1497.67 |
1126742400000 | 1491.31 |
1126828800000 | 1501.43 |
1127088000000 | 1499.66 |
1127174400000 | 1501.14 |
1127260800000 | 1492.72 |
1127347200000 | 1480.69 |
1127433600000 | 1476.8 |
1127692800000 | 1490.54 |
1127779200000 | 1482.67 |
1127865600000 | 1495.69 |
1127952000000 | 1489.73 |
1128038400000 | 1500.34 |
1128297600000 | 1494.66 |
1128384000000 | 1498.12 |
1128470400000 | 1483.01 |
1128556800000 | 1487.7 |
1128643200000 | 1480.34 |
1128902400000 | 1472.89 |
1128988800000 | 1470.46 |
1129075200000 | 1465.49 |
1129161600000 | 1440.83 |
1129248000000 | 1456.7 |
1129507200000 | 1455.52 |
1129593600000 | 1444.83 |
1129680000000 | 1429.19 |
1129766400000 | 1430.64 |
1129852800000 | 1426.75 |
1130112000000 | 1438.82 |
1130198400000 | 1445.65 |
1130284800000 | 1450.14 |
1130371200000 | 1439.09 |
1130457600000 | 1440.53 |
1130716800000 | 1455.95 |
1130803200000 | 1453.95 |
1130889600000 | 1465.88 |
1130976000000 | 1480.58 |
1131062400000 | 1456.23 |
1131321600000 | 1457.79 |
1131408000000 | 1455.33 |
1131494400000 | 1448.51 |
1131580800000 | 1440.7 |
1131667200000 | 1448.92 |
1131926400000 | 1448.56 |
1132012800000 | 1434.44 |
1132099200000 | 1420.03 |
1132185600000 | 1432.67 |
1132272000000 | 1438.65 |
1132531200000 | 1445.2 |
1132617600000 | 1446.28 |
1132704000000 | 1461.77 |
1132790400000 | 1457.77 |
1132876800000 | 1456.43 |
1133136000000 | 1445.67 |
1133222400000 | 1445.36 |
1133308800000 | 1439.59 |
1133395200000 | 1455.03 |
1133481600000 | 1463.31 |
1133740800000 | 1466.44 |
1133827200000 | 1475 |
1133913600000 | 1466.06 |
1134000000000 | 1484.27 |
1134086400000 | 1483.25 |
1134345600000 | 1493.01 |
1134432000000 | 1494.93 |
1134518400000 | 1500.48 |
1134604800000 | 1483.54 |
1134691200000 | 1496.64 |
1134950400000 | 1492.54 |
1135036800000 | 1482.07 |
1135123200000 | 1475.34 |
1135209600000 | 1476.59 |
1135296000000 | 1476.24 |
1135641600000 | 1478.49 |
1135728000000 | 1483.89 |
1135814400000 | 1485.39 |
1135900800000 | 1470.6 |
1136160000000 | 1475.58 |
1136246400000 | 1507.96 |
1136332800000 | 1535.68 |
1136419200000 | 1532.91 |
1136505600000 | 1552.1 |
1136764800000 | 1544.52 |
1136851200000 | 1534.14 |
1136937600000 | 1540.23 |
1137024000000 | 1532.79 |
1137110400000 | 1532.36 |
1137369600000 | 1542.8 |
1137456000000 | 1525.04 |
1137542400000 | 1517.64 |
1137628800000 | 1517.8 |
1137715200000 | 1502.27 |
1137974400000 | 1526.02 |
1138060800000 | 1519.62 |
1138147200000 | 1531.91 |
1138233600000 | 1542.33 |
1138320000000 | 1546.91 |
1138579200000 | 1543.79 |
1138665600000 | 1549.1 |
1138752000000 | 1551.87 |
1138838400000 | 1528.47 |
1138924800000 | 1521.49 |
1139184000000 | 1514.41 |
1139270400000 | 1500.42 |
1139356800000 | 1496.59 |
1139443200000 | 1513.55 |
1139529600000 | 1496.88 |
1139788800000 | 1505.41 |
1139875200000 | 1499.89 |
1139961600000 | 1507.7 |
1140048000000 | 1512.31 |
1140134400000 | 1520.04 |
1140393600000 | 1527.48 |
1140480000000 | 1522.6 |
1140566400000 | 1522.26 |
1140652800000 | 1520.96 |
1140739200000 | 1514.54 |
1140998400000 | 1513.35 |
1141084800000 | 1496.35 |
1141171200000 | 1514.54 |
1141257600000 | 1507.54 |
1141344000000 | 1519.16 |
1141603200000 | 1528.01 |
1141689600000 | 1511.05 |
1141776000000 | 1514.93 |
1141862400000 | 1527.74 |
1141948800000 | 1533.08 |
1142208000000 | 1548.52 |
1142294400000 | 1562.02 |
1142380800000 | 1565.61 |
1142467200000 | 1579.89 |
1142553600000 | 1575.37 |
1142812800000 | 1574.73 |
1142899200000 | 1565.53 |
1142985600000 | 1568.99 |
1143072000000 | 1552.6 |
1143158400000 | 1568.68 |
1143417600000 | 1557.09 |
1143504000000 | 1555.77 |
1143590400000 | 1548.56 |
1143676800000 | 1581.59 |
1143763200000 | 1560.91 |
1144022400000 | 1576.81 |
1144108800000 | 1581.91 |
1144195200000 | 1591.38 |
1144281600000 | 1589.5 |
1144368000000 | 1574.55 |
1144627200000 | 1589.68 |
1144713600000 | 1583.15 |
1144800000000 | 1578.56 |
1144886400000 | 1583.74 |
1145318400000 | 1609.11 |
1145404800000 | 1631.4 |
1145491200000 | 1628.38 |
1145577600000 | 1644.32 |
1145836800000 | 1642.98 |
1145923200000 | 1642.2 |
1146009600000 | 1648.95 |
1146096000000 | 1653.45 |
1146182400000 | 1652.56 |
1146441600000 | 1660.17 |
1146528000000 | 1677.08 |
1146614400000 | 1654.5 |
1146700800000 | 1672.19 |
1146787200000 | 1692.64 |
1147046400000 | 1682.87 |
1147132800000 | 1703.72 |
1147219200000 | 1694.54 |
1147305600000 | 1691.05 |
1147392000000 | 1668.05 |
1147651200000 | 1645.45 |
1147737600000 | 1656.39 |
1147824000000 | 1603.95 |
1147910400000 | 1609.49 |
1147996800000 | 1590.67 |
1148256000000 | 1573.72 |
1148342400000 | 1611.52 |
1148428800000 | 1576.15 |
1148515200000 | 1601.52 |
1148601600000 | 1621.38 |
1148860800000 | 1622.73 |
1148947200000 | 1609.49 |
1149033600000 | 1617.45 |
1149120000000 | 1621.27 |
1149206400000 | 1636.53 |
1149465600000 | 1629.25 |
1149552000000 | 1588 |
1149638400000 | 1599.55 |
1149724800000 | 1540.19 |
1149811200000 | 1567.11 |
1150070400000 | 1549.71 |
1150156800000 | 1520.87 |
1150243200000 | 1524.45 |
1150329600000 | 1553.29 |
1150416000000 | 1544.27 |
1150675200000 | 1541.29 |
1150761600000 | 1557.84 |
1150848000000 | 1568.48 |
1150934400000 | 1562.88 |
1151020800000 | 1563.06 |
1151280000000 | 1558.13 |
1151366400000 | 1552.71 |
1151452800000 | 1548.27 |
1151539200000 | 1576.44 |
1151625600000 | 1629.81 |
1151884800000 | 1641 |
1151971200000 | 1640.38 |
1152057600000 | 1612.62 |
1152144000000 | 1635.77 |
1152230400000 | 1643.75 |
1152489600000 | 1639.55 |
1152576000000 | 1627.15 |
1152662400000 | 1621.57 |
1152748800000 | 1604.54 |
1152835200000 | 1580.81 |
1153094400000 | 1565.32 |
1153180800000 | 1561.04 |
1153267200000 | 1597.3 |
1153353600000 | 1607.31 |
1153440000000 | 1600.76 |
1153699200000 | 1625.74 |
1153785600000 | 1624.52 |
1153872000000 | 1626.69 |
1153958400000 | 1654.51 |
1154044800000 | 1671.03 |
1154304000000 | 1660.84 |
1154390400000 | 1643.81 |
1154476800000 | 1666.91 |
1154563200000 | 1648.55 |
1154649600000 | 1681.89 |
1154908800000 | 1656.48 |
1154995200000 | 1651.76 |
1155081600000 | 1677.56 |
1155168000000 | 1646.85 |
1155254400000 | 1644.97 |
1155513600000 | 1655.39 |
1155600000000 | 1675.64 |
1155686400000 | 1686.27 |
1155772800000 | 1683.55 |
1155859200000 | 1673.47 |
1156118400000 | 1690.92 |
1156204800000 | 1685.24 |
1156291200000 | 1677.12 |
1156377600000 | 1681.36 |
1156464000000 | 1674.65 |
1156723200000 | 1686.68 |
1156809600000 | 1680.51 |
1156896000000 | 1699.99 |
1156982400000 | 1689.2 |
1157068800000 | 1693.58 |
1157328000000 | 1704.9 |
1157414400000 | 1691.53 |
1157500800000 | 1669.43 |
1157587200000 | 1646.32 |
1157673600000 | 1643.86 |
1157932800000 | 1634.65 |
1158019200000 | 1654.69 |
1158105600000 | 1656.44 |
1158192000000 | 1656.49 |
1158278400000 | 1637.71 |
1158537600000 | 1646.95 |
1158624000000 | 1640.06 |
1158710400000 | 1656.08 |
1158796800000 | 1664.11 |
1158883200000 | 1656.27 |
1159142400000 | 1643.42 |
1159228800000 | 1658.55 |
1159315200000 | 1670.77 |
1159401600000 | 1671.59 |
1159488000000 | 1663.69 |
1159747200000 | 1676.36 |
1159833600000 | 1670.31 |
1159920000000 | 1669.26 |
1160006400000 | 1672.21 |
1160092800000 | 1660.45 |
1160352000000 | 1667.94 |
1160438400000 | 1666.62 |
1160524800000 | 1674.04 |
1160611200000 | 1682.92 |
1160697600000 | 1683.08 |
1160956800000 | 1693.65 |
1161043200000 | 1690.09 |
1161129600000 | 1697.63 |
1161216000000 | 1710.79 |
1161302400000 | 1718 |
1161561600000 | 1717.36 |
1161648000000 | 1716.15 |
1161734400000 | 1732.83 |
1161820800000 | 1737.19 |
1161907200000 | 1740.33 |
1162166400000 | 1732.22 |
1162252800000 | 1735.73 |
1162339200000 | 1745.32 |
1162425600000 | 1744.16 |
1162512000000 | 1739.96 |
1162771200000 | 1759.62 |
1162857600000 | 1777.28 |
1162944000000 | 1765.88 |
1163030400000 | 1768.79 |
1163116800000 | 1773.34 |
1163376000000 | 1765.7 |
1163462400000 | 1762.57 |
1163548800000 | 1774.88 |
1163635200000 | 1779.18 |
1163721600000 | 1763.74 |
1163980800000 | 1770.39 |
1164067200000 | 1768.79 |
1164153600000 | 1776.85 |
1164240000000 | 1776.26 |
1164326400000 | 1785.64 |
1164585600000 | 1767.28 |
1164672000000 | 1767.21 |
1164758400000 | 1788.29 |
1164844800000 | 1788.64 |
1164931200000 | 1781.38 |
1165190400000 | 1789.12 |
1165276800000 | 1801.76 |
1165363200000 | 1800.49 |
1165449600000 | 1802.52 |
1165536000000 | 1807.2 |
1165795200000 | 1801.27 |
1165881600000 | 1813.22 |
1165968000000 | 1820.67 |
1166054400000 | 1827.68 |
1166140800000 | 1824.69 |
1166400000000 | 1813.9 |
1166486400000 | 1815.17 |
1166572800000 | 1817.79 |
1166659200000 | 1810.55 |
1166745600000 | 1798.91 |
1167177600000 | 1816.88 |
1167264000000 | 1815.88 |
1167350400000 | 1814.05 |
1167696000000 | 1846.93 |
1167782400000 | 1834.2 |
1167868800000 | 1821.48 |
1167955200000 | 1789.43 |
1168214400000 | 1788.16 |
1168300800000 | 1784.35 |
1168387200000 | 1764.27 |
1168473600000 | 1791.75 |
1168560000000 | 1804.89 |
1168819200000 | 1814.86 |
1168905600000 | 1803.95 |
1168992000000 | 1805.09 |
1169078400000 | 1801.53 |
1169164800000 | 1813.65 |
1169424000000 | 1804.01 |
1169510400000 | 1815.67 |
1169596800000 | 1819.55 |
1169683200000 | 1816.39 |
1169769600000 | 1796.19 |
1170028800000 | 1799.83 |
1170115200000 | 1812.69 |
1170201600000 | 1807.7 |
1170288000000 | 1835.82 |
1170374400000 | 1832.2 |
1170633600000 | 1831.16 |
1170720000000 | 1836.7 |
1170806400000 | 1849.93 |
1170892800000 | 1834.64 |
1170979200000 | 1837.28 |
1171238400000 | 1827.2 |
1171324800000 | 1840.73 |
1171411200000 | 1872.65 |
1171497600000 | 1872.86 |
1171584000000 | 1868.22 |
1171843200000 | 1878.13 |
1171929600000 | 1871.09 |
1172016000000 | 1847.5 |
1172102400000 | 1847.15 |
1172188800000 | 1868.58 |
1172448000000 | 1878.15 |
1172534400000 | 1838.96 |
1172620800000 | 1801.7 |
1172707200000 | 1782.77 |
1172793600000 | 1775.33 |
1173052800000 | 1746.4 |
1173139200000 | 1765.3 |
1173225600000 | 1781.23 |
1173312000000 | 1798.44 |
1173398400000 | 1799 |
1173657600000 | 1801.55 |
1173744000000 | 1787.41 |
1173830400000 | 1751.48 |
1173916800000 | 1789.5 |
1174003200000 | 1799.49 |
1174262400000 | 1820.28 |
1174348800000 | 1827.19 |
1174435200000 | 1835 |
1174521600000 | 1869.09 |
1174608000000 | 1868.62 |
1174867200000 | 1858.03 |
1174953600000 | 1861.93 |
1175040000000 | 1856.41 |
1175126400000 | 1872.36 |
1175212800000 | 1864.18 |
1175472000000 | 1874.33 |
1175558400000 | 1894.19 |
1175644800000 | 1896.6 |
1175731200000 | 1910.23 |
1176163200000 | 1921.46 |
1176249600000 | 1920.56 |
1176336000000 | 1922.07 |
1176422400000 | 1945.92 |
1176681600000 | 1968.16 |
1176768000000 | 1977.26 |
1176854400000 | 1967.74 |
1176940800000 | 1971.31 |
1177027200000 | 1986.46 |
1177286400000 | 1983.44 |
1177372800000 | 1976.64 |
1177459200000 | 1990.96 |
1177545600000 | 1985.28 |
1177632000000 | 1978.13 |
1177891200000 | 1981.38 |
1177977600000 | 1972.63 |
1178064000000 | 1984.82 |
1178150400000 | 1991.91 |
1178236800000 | 2015.03 |
1178496000000 | 2016.57 |
1178582400000 | 1989.64 |
1178668800000 | 2003.03 |
1178755200000 | 1978.26 |
1178841600000 | 1989.4 |
1179100800000 | 1989.58 |
1179187200000 | 2000.92 |
1179273600000 | 1992.32 |
1179360000000 | 1989.5 |
1179446400000 | 2015.74 |
1179705600000 | 2012.35 |
1179792000000 | 2007.42 |
1179878400000 | 2031.68 |
1179964800000 | 2014.41 |
1180051200000 | 2022.73 |
1180310400000 | 2023.57 |
1180396800000 | 2030.54 |
1180483200000 | 2024.87 |
1180569600000 | 2039.26 |
1180656000000 | 2056.42 |
1180915200000 | 2060.61 |
1181001600000 | 2054.48 |
1181088000000 | 2022.9 |
1181174400000 | 2005.71 |
1181260800000 | 1992.97 |
1181520000000 | 2006.08 |
1181606400000 | 1996 |
1181692800000 | 2004.25 |
1181779200000 | 2041 |
1181865600000 | 2077.96 |
1182124800000 | 2075.7 |
1182211200000 | 2067.48 |
1182297600000 | 2074.78 |
1182384000000 | 2051.23 |
1182470400000 | 2052 |
1182729600000 | 2056.17 |
1182816000000 | 2052.85 |
1182902400000 | 2049.54 |
1182988800000 | 2082.87 |
1183075200000 | 2104.2 |
1183334400000 | 2119.59 |
1183420800000 | 2133.74 |
1183507200000 | 2139.37 |
1183593600000 | 2119.48 |
1183680000000 | 2142.37 |
1183939200000 | 2152.97 |
1184025600000 | 2142.26 |
1184112000000 | 2143.89 |
1184198400000 | 2172.93 |
1184284800000 | 2175.88 |
1184544000000 | 2171.42 |
1184630400000 | 2164.11 |
1184716800000 | 2133.99 |
1184803200000 | 2165.72 |
1184889600000 | 2141.82 |
1185148800000 | 2155.4 |
1185235200000 | 2119.51 |
1185321600000 | 2085.04 |
1185408000000 | 2032.07 |
1185494400000 | 2012.73 |
1185753600000 | 2013.44 |
1185840000000 | 2051.47 |
1185926400000 | 2026.89 |
1186012800000 | 2037.43 |
1186099200000 | 2023.75 |
1186358400000 | 2012.35 |
1186444800000 | 2032.97 |
1186531200000 | 2078.58 |
1186617600000 | 2029.25 |
1186704000000 | 1964.33 |
1186963200000 | 2005.46 |
1187049600000 | 1977.69 |
1187136000000 | 1972.69 |
1187222400000 | 1895.47 |
1187308800000 | 1948.15 |
1187568000000 | 1956.35 |
1187654400000 | 1962.68 |
1187740800000 | 1993.94 |
1187827200000 | 2008.79 |
1187913600000 | 2031.62 |
1188172800000 | 2033.77 |
1188259200000 | 2005.58 |
1188345600000 | 2020.43 |
1188432000000 | 2048.02 |
1188518400000 | 2077.47 |
1188777600000 | 2070.85 |
1188864000000 | 2085.07 |
1188950400000 | 2066.36 |
1189036800000 | 2092.38 |
1189123200000 | 2070 |
1189382400000 | 2060.86 |
1189468800000 | 2103.84 |
1189555200000 | 2122.37 |
1189641600000 | 2146.3 |
1189728000000 | 2124.27 |
1189987200000 | 2105.24 |
1190073600000 | 2126.83 |
1190160000000 | 2188.18 |
1190246400000 | 2200.87 |
1190332800000 | 2211.47 |
1190592000000 | 2218.34 |
1190678400000 | 2199.73 |
1190764800000 | 2206.8 |
1190851200000 | 2220.36 |
1190937600000 | 2232.68 |
1191196800000 | 2247.65 |
1191283200000 | 2224.81 |
1191369600000 | 2212.18 |
1191456000000 | 2204 |
1191542400000 | 2223.83 |
1191801600000 | 2200.42 |
1191888000000 | 2217.09 |
1191974400000 | 2235.26 |
1192060800000 | 2276.45 |
1192147200000 | 2276.25 |
1192406400000 | 2271.03 |
1192492800000 | 2241.73 |
1192579200000 | 2254.14 |
1192665600000 | 2255.73 |
1192752000000 | 2237.8 |
1193011200000 | 2199.45 |
1193097600000 | 2230.85 |
1193184000000 | 2222.91 |
1193270400000 | 2266.64 |
1193356800000 | 2301.39 |
1193616000000 | 2319.64 |
1193702400000 | 2298.91 |
1193788800000 | 2318.53 |
1193875200000 | 2286.31 |
1193961600000 | 2290.46 |
1194220800000 | 2288.06 |
1194307200000 | 2315.58 |
1194393600000 | 2336.13 |
1194480000000 | 2344.65 |
1194566400000 | 2311.83 |
1194825600000 | 2273.8 |
1194912000000 | 2296.02 |
1194998400000 | 2321.03 |
1195084800000 | 2286.33 |
1195171200000 | 2279.87 |
1195430400000 | 2251.91 |
1195516800000 | 2294.08 |
1195603200000 | 2253.93 |
1195689600000 | 2287 |
1195776000000 | 2305.89 |
1196035200000 | 2295.56 |
1196121600000 | 2283.29 |
1196208000000 | 2319.29 |
1196294400000 | 2338.82 |
1196380800000 | 2340.93 |
1196640000000 | 2329.61 |
1196726400000 | 2326.3 |
1196812800000 | 2350.81 |
1196899200000 | 2332.47 |
1196985600000 | 2350.24 |
1197244800000 | 2364.98 |
1197331200000 | 2353.31 |
1197417600000 | 2368.4 |
1197504000000 | 2303.7 |
1197590400000 | 2286.67 |
1197849600000 | 2244.35 |
1197936000000 | 2241.59 |
1198022400000 | 2232.34 |
1198108800000 | 2236.34 |
1198195200000 | 2272.42 |
1198454400000 | 2277.96 |
1198713600000 | 2305.05 |
1198800000000 | 2314.31 |
1199059200000 | 2300.85 |
1199232000000 | 2287.24 |
1199318400000 | 2296 |
1199404800000 | 2269.01 |
1199664000000 | 2280.29 |
1199750400000 | 2305.94 |
1199836800000 | 2276.82 |
1199923200000 | 2272.43 |
1200009600000 | 2257.76 |
1200268800000 | 2262.82 |
1200355200000 | 2215.28 |
1200441600000 | 2172.64 |
1200528000000 | 2152.64 |
1200614400000 | 2131.42 |
1200873600000 | 1988.19 |
1200960000000 | 2020.69 |
1201046400000 | 1937.51 |
1201132800000 | 2053.02 |
1201219200000 | 2059.16 |
1201478400000 | 2044.97 |
1201564800000 | 2063.35 |
1201651200000 | 2054.25 |
1201737600000 | 2074.04 |
1201824000000 | 2116.12 |
1202083200000 | 2114.01 |
1202169600000 | 2038.86 |
1202256000000 | 2056.72 |
1202342400000 | 1994.4 |
1202428800000 | 2012.69 |
1202688000000 | 2004.74 |
1202774400000 | 2084.04 |
1202860800000 | 2072.97 |
1202947200000 | 2088.63 |
1203033600000 | 2059.18 |
1203292800000 | 2092.21 |
1203379200000 | 2108.47 |
1203465600000 | 2061.89 |
1203552000000 | 2093.22 |
1203638400000 | 2085.46 |
1203897600000 | 2115.96 |
1203984000000 | 2144.06 |
1204070400000 | 2173.95 |
1204156800000 | 2148.71 |
1204243200000 | 2125.17 |
1204502400000 | 2100.24 |
1204588800000 | 2075.93 |
1204675200000 | 2111.04 |
1204761600000 | 2101.43 |
1204848000000 | 2077.51 |
1205107200000 | 2058.62 |
1205193600000 | 2057.71 |
1205280000000 | 2094.93 |
1205366400000 | 2091.12 |
1205452800000 | 2075.45 |
1205712000000 | 2008.27 |
1205798400000 | 2070.48 |
1205884800000 | 2018.05 |
1205971200000 | 1970.75 |
1206403200000 | 2040.93 |
1206489600000 | 2051.95 |
1206576000000 | 2079.8 |
1206662400000 | 2061.02 |
1206921600000 | 2065.17 |
1207008000000 | 2085.62 |
1207094400000 | 2109.45 |
1207180800000 | 2120.55 |
1207267200000 | 2148.37 |
1207526400000 | 2161.69 |
1207612800000 | 2144.37 |
1207699200000 | 2151.15 |
1207785600000 | 2151.32 |
1207872000000 | 2116.37 |
1208131200000 | 2103.89 |
1208217600000 | 2114.91 |
1208304000000 | 2168.68 |
1208390400000 | 2131.8 |
1208476800000 | 2152.55 |
1208736000000 | 2166.56 |
1208822400000 | 2169.9 |
1208908800000 | 2181.56 |
1208995200000 | 2155.95 |
1209081600000 | 2179.2 |
1209340800000 | 2183.57 |
1209427200000 | 2172.35 |
1209513600000 | 2187.71 |
1209600000000 | 2172.45 |
1209686400000 | 2195.37 |
1209945600000 | 2197.76 |
1210032000000 | 2204.16 |
1210118400000 | 2201 |
1210204800000 | 2207.1 |
1210291200000 | 2183.7 |
1210550400000 | 2203.82 |
1210636800000 | 2206.35 |
1210723200000 | 2220.06 |
1210809600000 | 2237.34 |
1210896000000 | 2268.63 |
1211155200000 | 2301.04 |
1211241600000 | 2272.46 |
1211328000000 | 2290.76 |
1211414400000 | 2297.36 |
1211500800000 | 2257.16 |
1211760000000 | 2258.27 |
1211846400000 | 2236.21 |
1211932800000 | 2243.1 |
1212019200000 | 2246.36 |
1212105600000 | 2246.88 |
1212364800000 | 2233.45 |
1212451200000 | 2240.51 |
1212537600000 | 2196.5 |
1212624000000 | 2205.14 |
1212710400000 | 2199.49 |
1212969600000 | 2206.08 |
1213056000000 | 2154.1 |
1213142400000 | 2133.54 |
1213228800000 | 2125.61 |
1213315200000 | 2123.71 |
1213574400000 | 2131.93 |
1213660800000 | 2145.84 |
1213747200000 | 2132.32 |
1213833600000 | 2128.32 |
1213920000000 | 2109.69 |
1214179200000 | 2107.15 |
1214265600000 | 2111.36 |
1214352000000 | 2116.06 |
1214438400000 | 2110.78 |
1214524800000 | 2105.85 |
1214784000000 | 2146.6 |
1214870400000 | 2114.09 |
1214956800000 | 2114.21 |
1215043200000 | 2107.55 |
1215129600000 | 2092.15 |
1215388800000 | 2119.15 |
1215475200000 | 2102.36 |
1215561600000 | 2132.06 |
1215648000000 | 2101.62 |
1215734400000 | 2072.28 |
1215993600000 | 2079.37 |
1216080000000 | 2058.87 |
1216166400000 | 2033.28 |
1216252800000 | 2074.38 |
1216339200000 | 2078.7 |
1216598400000 | 2086.55 |
1216684800000 | 2069.58 |
1216771200000 | 2059.46 |
1216857600000 | 2030.26 |
1216944000000 | 2044.48 |
1217203200000 | 2045.7 |
1217289600000 | 2045.92 |
1217376000000 | 2069.79 |
1217462400000 | 2071.95 |
1217548800000 | 2041.47 |
1217808000000 | 2033.29 |
1217894400000 | 2043.25 |
1217980800000 | 2046.66 |
1218067200000 | 2036.25 |
1218153600000 | 1998.98 |
1218412800000 | 2010.22 |
1218499200000 | 1997.11 |
1218585600000 | 1970.43 |
1218672000000 | 1988.48 |
1218758400000 | 1956.98 |
1219017600000 | 1962.68 |
1219104000000 | 1933.02 |
1219190400000 | 1949.19 |
1219276800000 | 1961.99 |
1219363200000 | 1974.83 |
1219622400000 | 1960.76 |
1219708800000 | 1949.61 |
1219795200000 | 1965.34 |
1219881600000 | 1980.38 |
1219968000000 | 1977.91 |
1220227200000 | 1946.26 |
1220313600000 | 1937.03 |
1220400000000 | 1896.7 |
1220486400000 | 1849.21 |
1220572800000 | 1797.93 |
1220832000000 | 1821.74 |
1220918400000 | 1801.7 |
1221004800000 | 1791.24 |
1221091200000 | 1776.7 |
1221177600000 | 1846.71 |
1221436800000 | 1799.04 |
1221523200000 | 1747.55 |
1221609600000 | 1730.59 |
1221696000000 | 1730.14 |
1221782400000 | 1831.72 |
1222041600000 | 1829.44 |
1222128000000 | 1823.4 |
1222214400000 | 1794.76 |
1222300800000 | 1836.84 |
1222387200000 | 1802.45 |
1222646400000 | 1708.29 |
1222732800000 | 1695.66 |
1222819200000 | 1696.75 |
1222905600000 | 1645.85 |
1222992000000 | 1687.52 |
1223251200000 | 1536.82 |
1223337600000 | 1575.7 |
1223424000000 | 1472.34 |
1223510400000 | 1421.05 |
1223596800000 | 1298.21 |
1223856000000 | 1447.25 |
1223942400000 | 1505.37 |
1224028800000 | 1400.49 |
1224115200000 | 1324.04 |
1224201600000 | 1433.83 |
1224460800000 | 1487.72 |
1224547200000 | 1453.94 |
1224633600000 | 1353.92 |
1224720000000 | 1361.83 |
1224806400000 | 1300.68 |
1225065600000 | 1251.57 |
1225152000000 | 1275.95 |
1225238400000 | 1434.36 |
1225324800000 | 1411.77 |
1225411200000 | 1442.37 |
1225670400000 | 1461.25 |
1225756800000 | 1531.79 |
1225843200000 | 1496.6 |
1225929600000 | 1385.19 |
1226016000000 | 1415.98 |
1226275200000 | 1438.81 |
1226361600000 | 1369.61 |
1226448000000 | 1330.37 |
1226534400000 | 1337.04 |
1226620800000 | 1365.05 |
1226880000000 | 1332.25 |
1226966400000 | 1363.8 |
1227052800000 | 1318.37 |
1227139200000 | 1254.68 |
1227225600000 | 1208.41 |
1227484800000 | 1357.46 |
1227571200000 | 1368.99 |
1227657600000 | 1355.59 |
1227744000000 | 1372.21 |
1227830400000 | 1370.34 |
1228089600000 | 1283.16 |
1228176000000 | 1316.57 |
1228262400000 | 1327.15 |
1228348800000 | 1320.76 |
1228435200000 | 1263.59 |
1228694400000 | 1371.01 |
1228780800000 | 1379.4 |
1228867200000 | 1384.27 |
1228953600000 | 1402.95 |
1229040000000 | 1385.78 |
1229299200000 | 1414.24 |
1229385600000 | 1435.32 |
1229472000000 | 1489.52 |
1229558400000 | 1506.41 |
1229644800000 | 1442.94 |
1229904000000 | 1425.87 |
1229990400000 | 1418.5 |
1230076800000 | 1417.06 |
1230508800000 | 1453.22 |
1230595200000 | 1472.62 |
1230681600000 | 1460.35 |
1230854400000 | 1503.85 |
1231113600000 | 1498.84 |
1231200000000 | 1495.52 |
1231286400000 | 1501.4 |
1231372800000 | 1503.48 |
1231459200000 | 1470.73 |
1231718400000 | 1429.69 |
1231804800000 | 1404.33 |
1231891200000 | 1352.81 |
1231977600000 | 1336.86 |
1232064000000 | 1374.06 |
1232323200000 | 1361.94 |
1232409600000 | 1328.2 |
1232496000000 | 1302.96 |
1232582400000 | 1293.64 |
1232668800000 | 1285.3 |
1232928000000 | 1348.11 |
1233014400000 | 1352.59 |
1233100800000 | 1368.96 |
1233187200000 | 1336.55 |
1233273600000 | 1310.09 |
1233532800000 | 1289.92 |
1233619200000 | 1335.82 |
1233705600000 | 1351.85 |
1233792000000 | 1347.01 |
1233878400000 | 1369.29 |
1234137600000 | 1387.16 |
1234224000000 | 1348.77 |
1234310400000 | 1334.67 |
1234396800000 | 1309.16 |
1234483200000 | 1328.02 |
1234742400000 | 1304.84 |
1234828800000 | 1262.79 |
1234915200000 | 1257.23 |
1235001600000 | 1272.07 |
1235088000000 | 1228.52 |
1235347200000 | 1233.77 |
1235433600000 | 1217.13 |
1235520000000 | 1201.89 |
1235606400000 | 1216.55 |
1235692800000 | 1196.79 |
1235952000000 | 1131.55 |
1236038400000 | 1111.43 |
1236124800000 | 1153.22 |
1236211200000 | 1125.2 |
1236297600000 | 1131.16 |
1236556800000 | 1124.13 |
1236643200000 | 1178.57 |
1236729600000 | 1177.25 |
1236816000000 | 1182.85 |
1236902400000 | 1197.28 |
1237161600000 | 1237.42 |
1237248000000 | 1220.74 |
1237334400000 | 1218.46 |
1237420800000 | 1269.52 |
1237507200000 | 1258.69 |
1237766400000 | 1287.6 |
1237852800000 | 1292.33 |
1237939200000 | 1301.88 |
1238025600000 | 1301.69 |
1238112000000 | 1263.04 |
1238371200000 | 1216.88 |
1238457600000 | 1268.06 |
1238544000000 | 1268.05 |
1238630400000 | 1336.4 |
1238716800000 | 1306.96 |
1238976000000 | 1295.15 |
1239062400000 | 1283.25 |
1239148800000 | 1278.58 |
1239235200000 | 1286.75 |
1239667200000 | 1294.58 |
1239753600000 | 1288.06 |
1239840000000 | 1306.82 |
1239926400000 | 1303.09 |
1240185600000 | 1260.01 |
1240272000000 | 1270.12 |
1240358400000 | 1271.95 |
1240444800000 | 1269.8 |
1240531200000 | 1322.94 |
1240790400000 | 1321.57 |
1240876800000 | 1303.43 |
1240963200000 | 1339.2 |
1241049600000 | 1346.29 |
1241136000000 | 1347.65 |
1241395200000 | 1380.67 |
1241481600000 | 1379.12 |
1241568000000 | 1391.74 |
1241654400000 | 1393.95 |
1241740800000 | 1413.84 |
1242000000000 | 1411.05 |
1242086400000 | 1426.63 |
1242172800000 | 1416.97 |
1242259200000 | 1414.05 |
1242345600000 | 1416.12 |
1242604800000 | 1431.76 |
1242691200000 | 1453.67 |
1242777600000 | 1484.63 |
1242864000000 | 1454.38 |
1242950400000 | 1472.76 |
1243209600000 | 1479.65 |
1243296000000 | 1494.66 |
1243382400000 | 1493.14 |
1243468800000 | 1484.47 |
1243555200000 | 1508.73 |
1243814400000 | 1553.58 |
1243900800000 | 1567.78 |
1243987200000 | 1528.25 |
1244073600000 | 1524.98 |
1244160000000 | 1515.58 |
1244419200000 | 1495.38 |
1244505600000 | 1518.01 |
1244592000000 | 1530.75 |
1244678400000 | 1551.01 |
1244764800000 | 1543.58 |
1245024000000 | 1492.65 |
1245110400000 | 1502.15 |
1245196800000 | 1478.79 |
1245283200000 | 1493.15 |
1245369600000 | 1510.46 |
1245628800000 | 1471.53 |
1245715200000 | 1479.35 |
1245801600000 | 1506.6 |
1245888000000 | 1476.62 |
1245974400000 | 1488.43 |
1246233600000 | 1510.19 |
1246320000000 | 1488 |
1246406400000 | 1527.86 |
1246492800000 | 1474.32 |
1246579200000 | 1468.08 |
1246838400000 | 1447.35 |
1246924800000 | 1442.22 |
1247011200000 | 1425.85 |
1247097600000 | 1442.38 |
1247184000000 | 1422.05 |
1247443200000 | 1449.62 |
1247529600000 | 1461.89 |
1247616000000 | 1512.32 |
1247702400000 | 1517.62 |
1247788800000 | 1525.08 |
1248048000000 | 1550.69 |
1248134400000 | 1567.3 |
1248220800000 | 1571.06 |
1248307200000 | 1603.43 |
1248393600000 | 1594.37 |
1248652800000 | 1606.93 |
1248739200000 | 1591.89 |
1248825600000 | 1590 |
1248912000000 | 1621.82 |
1248998400000 | 1616.33 |
1249257600000 | 1662.73 |
1249344000000 | 1656.68 |
1249430400000 | 1638.44 |
1249516800000 | 1631.96 |
1249603200000 | 1638.17 |
1249862400000 | 1620.78 |
1249948800000 | 1604.44 |
1250035200000 | 1626.07 |
1250121600000 | 1633.96 |
1250208000000 | 1615.88 |
1250467200000 | 1573.54 |
1250553600000 | 1595.6 |
1250640000000 | 1610.99 |
1250726400000 | 1631.78 |
1250812800000 | 1671.26 |
1251072000000 | 1676.86 |
1251158400000 | 1686.62 |
1251244800000 | 1662.86 |
1251331200000 | 1658.14 |
1251417600000 | 1683.95 |
1251676800000 | 1676.42 |
1251763200000 | 1645.89 |
1251849600000 | 1649.09 |
1251936000000 | 1643.55 |
1252022400000 | 1659.59 |
1252281600000 | 1687.58 |
1252368000000 | 1719.76 |
1252454400000 | 1743.42 |
1252540800000 | 1745.19 |
1252627200000 | 1756.36 |
1252886400000 | 1755.42 |
1252972800000 | 1751.13 |
1253059200000 | 1774.62 |
1253145600000 | 1785.2 |
1253232000000 | 1776.23 |
1253491200000 | 1763.14 |
1253577600000 | 1788.95 |
1253664000000 | 1784.22 |
1253750400000 | 1740.59 |
1253836800000 | 1735.66 |
1254096000000 | 1760.43 |
1254182400000 | 1747.76 |
1254268800000 | 1743.04 |
1254355200000 | 1711.01 |
1254441600000 | 1692.3 |
1254700800000 | 1706.81 |
1254787200000 | 1748.94 |
1254873600000 | 1730.41 |
1254960000000 | 1758.21 |
1255046400000 | 1748.91 |
1255305600000 | 1769.08 |
1255392000000 | 1756.84 |
1255478400000 | 1800.19 |
1255564800000 | 1804.84 |
1255651200000 | 1787.52 |
1255910400000 | 1827.45 |
1255996800000 | 1822.68 |
1256083200000 | 1843.68 |
1256169600000 | 1831.96 |
1256256000000 | 1820.79 |
1256515200000 | 1801.81 |
1256601600000 | 1810.47 |
1256688000000 | 1785.3 |
1256774400000 | 1806.66 |
1256860800000 | 1762.7 |
1257120000000 | 1776.08 |
1257206400000 | 1745.56 |
1257292800000 | 1782.43 |
1257379200000 | 1801.29 |
1257465600000 | 1796.31 |
1257724800000 | 1845.54 |
1257811200000 | 1839.21 |
1257897600000 | 1844.65 |
1257984000000 | 1834.06 |
1258070400000 | 1845.72 |
1258329600000 | 1881.86 |
1258416000000 | 1864.86 |
1258502400000 | 1876.3 |
1258588800000 | 1836.17 |
1258675200000 | 1823.07 |
1258934400000 | 1874.73 |
1259020800000 | 1864.14 |
1259107200000 | 1891.59 |
1259193600000 | 1835.33 |
1259280000000 | 1850.36 |
1259539200000 | 1828.92 |
1259625600000 | 1885.41 |
1259712000000 | 1894.77 |
1259798400000 | 1886.57 |
1259884800000 | 1882.98 |
1260144000000 | 1868.81 |
1260230400000 | 1831.95 |
1260316800000 | 1820.02 |
1260403200000 | 1832.25 |
1260489600000 | 1833.78 |
1260748800000 | 1849.27 |
1260835200000 | 1842.1 |
1260921600000 | 1864.48 |
1261008000000 | 1816.43 |
1261094400000 | 1811.45 |
1261353600000 | 1841.62 |
1261440000000 | 1846.74 |
1261526400000 | 1865.82 |
1261612800000 | 1871.58 |
1261958400000 | 1884.12 |
1262044800000 | 1891.01 |
1262131200000 | 1868.45 |
1262217600000 | 1879.77 |
1262563200000 | 1914.27 |
1262649600000 | 1899.27 |
1262736000000 | 1893.45 |
1262822400000 | 1882.16 |
1262908800000 | 1884.57 |
1263168000000 | 1915 |
1263254400000 | 1899.56 |
1263340800000 | 1899.05 |
1263427200000 | 1909.59 |
1263513600000 | 1880.92 |
1263772800000 | 1899.43 |
1263859200000 | 1907.92 |
1263945600000 | 1861 |
1264032000000 | 1833.48 |
1264118400000 | 1827.48 |
1264377600000 | 1810.09 |
1264464000000 | 1812.48 |
1264550400000 | 1801.96 |
1264636800000 | 1766.43 |
1264723200000 | 1771.35 |
1264982400000 | 1774.95 |
1265068800000 | 1793.16 |
1265155200000 | 1782.39 |
1265241600000 | 1732.73 |
1265328000000 | 1683.67 |
1265587200000 | 1709.13 |
1265673600000 | 1709.78 |
1265760000000 | 1708.28 |
1265846400000 | 1713.99 |
1265932800000 | 1717.86 |
1266192000000 | 1722.49 |
1266278400000 | 1752.2 |
1266364800000 | 1761.15 |
1266451200000 | 1771.93 |
1266537600000 | 1765.65 |
1266796800000 | 1762.98 |
1266883200000 | 1742.71 |
1266969600000 | 1751.93 |
1267056000000 | 1712.37 |
1267142400000 | 1742.82 |
1267401600000 | 1746.76 |
1267488000000 | 1771.03 |
1267574400000 | 1797.82 |
1267660800000 | 1786.92 |
1267747200000 | 1808.13 |
1268006400000 | 1813.54 |
1268092800000 | 1809.56 |
1268179200000 | 1826.48 |
1268265600000 | 1822.98 |
1268352000000 | 1834.69 |
1268611200000 | 1812.47 |
1268697600000 | 1840.76 |
1268784000000 | 1850.75 |
1268870400000 | 1838.84 |
1268956800000 | 1817.71 |
1269216000000 | 1822.86 |
1269302400000 | 1829.93 |
1269388800000 | 1809.29 |
1269475200000 | 1819.33 |
1269561600000 | 1812.25 |
1269820800000 | 1827.62 |
1269907200000 | 1827.03 |
1269993600000 | 1842.06 |
1270080000000 | 1866.79 |
1270512000000 | 1851.87 |
1270598400000 | 1839.81 |
1270684800000 | 1830.99 |
1270771200000 | 1861.65 |
1271030400000 | 1876.56 |
1271116800000 | 1865.49 |
1271203200000 | 1884 |
1271289600000 | 1887.32 |
1271376000000 | 1850.72 |
1271635200000 | 1840.32 |
1271721600000 | 1861.48 |
1271808000000 | 1843.05 |
1271894400000 | 1809.87 |
1271980800000 | 1829.57 |
1272240000000 | 1839.44 |
1272326400000 | 1785.81 |
1272412800000 | 1761.32 |
1272499200000 | 1772.75 |
1272585600000 | 1768.11 |
1272844800000 | 1753.91 |
1272931200000 | 1697.68 |
1273017600000 | 1677.89 |
1273104000000 | 1647.41 |
1273190400000 | 1582.85 |
1273449600000 | 1683.4 |
1273536000000 | 1662.33 |
1273622400000 | 1675.18 |
1273708800000 | 1669.53 |
1273795200000 | 1601.12 |
1274054400000 | 1593.51 |
1274140800000 | 1614.42 |
1274227200000 | 1568.31 |
1274313600000 | 1540.52 |
1274400000000 | 1549.15 |
1274659200000 | 1533.24 |
1274745600000 | 1493.84 |
1274832000000 | 1523.45 |
1274918400000 | 1573.49 |
1275004800000 | 1577.16 |
1275264000000 | 1575.53 |
1275350400000 | 1576.35 |
1275436800000 | 1570.04 |
1275523200000 | 1591.58 |
1275609600000 | 1552.47 |
1275868800000 | 1529.59 |
1275955200000 | 1517.93 |
1276041600000 | 1550.43 |
1276128000000 | 1569.18 |
1276214400000 | 1572.9 |
1276473600000 | 1607.2 |
1276560000000 | 1615.49 |
1276646400000 | 1619.08 |
1276732800000 | 1627.49 |
1276819200000 | 1621.62 |
1277078400000 | 1639.42 |
1277164800000 | 1619.8 |
1277251200000 | 1600.66 |
1277337600000 | 1589 |
1277424000000 | 1571.48 |
1277683200000 | 1597.5 |
1277769600000 | 1539 |
1277856000000 | 1546.53 |
1277942400000 | 1537.95 |
1278028800000 | 1546.32 |
1278288000000 | 1534.65 |
1278374400000 | 1582.93 |
1278460800000 | 1597.94 |
1278547200000 | 1618.35 |
1278633600000 | 1620.16 |
1278892800000 | 1624.29 |
1278979200000 | 1661.62 |
1279065600000 | 1672.01 |
1279152000000 | 1678.51 |
1279238400000 | 1655.82 |
1279497600000 | 1645.15 |
1279584000000 | 1637.72 |
1279670400000 | 1640.92 |
1279756800000 | 1680.34 |
1279843200000 | 1675.71 |
1280102400000 | 1691.69 |
1280188800000 | 1685.36 |
1280275200000 | 1685.67 |
1280361600000 | 1690.07 |
1280448000000 | 1677.92 |
1280707200000 | 1737.12 |
1280793600000 | 1742.61 |
1280880000000 | 1738.31 |
1280966400000 | 1736.08 |
1281052800000 | 1738.7 |
1281312000000 | 1758.74 |
1281398400000 | 1728.12 |
1281484800000 | 1681.6 |
1281571200000 | 1684.26 |
1281657600000 | 1682.58 |
1281916800000 | 1694.76 |
1282003200000 | 1705.33 |
1282089600000 | 1698.59 |
1282176000000 | 1676.56 |
1282262400000 | 1651.19 |
1282521600000 | 1656.58 |
1282608000000 | 1634.26 |
1282694400000 | 1619.99 |
1282780800000 | 1643.53 |
1282867200000 | 1651.62 |
1283126400000 | 1649.88 |
1283212800000 | 1653.93 |
1283299200000 | 1706.74 |
1283385600000 | 1706.1 |
1283472000000 | 1725.73 |
1283731200000 | 1730.91 |
1283817600000 | 1710.02 |
1283904000000 | 1734.04 |
1283990400000 | 1745.37 |
1284076800000 | 1738.63 |
1284336000000 | 1762.99 |
1284422400000 | 1775.69 |
1284508800000 | 1773.78 |
1284595200000 | 1771.59 |
1284681600000 | 1757.57 |
1284940800000 | 1788.54 |
1285027200000 | 1784.4 |
1285113600000 | 1797.72 |
1285200000000 | 1792.89 |
1285286400000 | 1823.73 |
1285545600000 | 1816.51 |
1285632000000 | 1822.49 |
1285718400000 | 1820.4 |
1285804800000 | 1819.12 |
1285891200000 | 1835 |
1286150400000 | 1814.34 |
1286236800000 | 1855.52 |
1286323200000 | 1872.38 |
1286409600000 | 1878.82 |
1286496000000 | 1882.55 |
1286755200000 | 1882.5 |
1286841600000 | 1869.39 |
1286928000000 | 1916.23 |
1287014400000 | 1930.74 |
1287100800000 | 1928.12 |
1287360000000 | 1928.93 |
1287446400000 | 1889.1 |
1287532800000 | 1921.8 |
1287619200000 | 1931.17 |
1287705600000 | 1913.01 |
1287964800000 | 1926.55 |
1288051200000 | 1911.79 |
1288137600000 | 1883.56 |
1288224000000 | 1911.06 |
1288310400000 | 1915.25 |
1288569600000 | 1917.53 |
1288656000000 | 1949.79 |
1288742400000 | 1941.33 |
1288828800000 | 1999.16 |
1288915200000 | 1988.61 |
1289174400000 | 1968.26 |
1289260800000 | 1976.88 |
1289347200000 | 1936.94 |
1289433600000 | 1940.61 |
1289520000000 | 1932.46 |
1289779200000 | 1932.77 |
1289865600000 | 1882.79 |
1289952000000 | 1891.22 |
1290038400000 | 1927.89 |
1290124800000 | 1922.7 |
1290384000000 | 1907.8 |
1290470400000 | 1858.58 |
1290556800000 | 1872.98 |
1290643200000 | 1881.68 |
1290729600000 | 1856.76 |
1290988800000 | 1806.03 |
1291075200000 | 1799.38 |
1291161600000 | 1833.34 |
1291248000000 | 1868.33 |
1291334400000 | 1889.01 |
1291593600000 | 1883.56 |
1291680000000 | 1911.12 |
1291766400000 | 1896.87 |
1291852800000 | 1898.36 |
1291939200000 | 1907.57 |
1292198400000 | 1935.03 |
1292284800000 | 1944.8 |
1292371200000 | 1937.6 |
1292457600000 | 1926.18 |
1292544000000 | 1910.83 |
1292803200000 | 1915.45 |
1292889600000 | 1936.08 |
1292976000000 | 1932.97 |
1293062400000 | 1934.91 |
1293148800000 | 1941.4 |
1293408000000 | 1931.49 |
1293494400000 | 1934.12 |
1293580800000 | 1938.35 |
1293667200000 | 1930 |
1293753600000 | 1937.79 |
1294012800000 | 1940.56 |
1294099200000 | 1950.76 |
1294185600000 | 1928.08 |
1294272000000 | 1921.35 |
1294358400000 | 1911.56 |
1294617600000 | 1892.81 |
1294704000000 | 1907.39 |
1294790400000 | 1941.46 |
1294876800000 | 1962.66 |
1294963200000 | 1959.26 |
1295222400000 | 1956.77 |
1295308800000 | 1986.74 |
1295395200000 | 1976.47 |
1295481600000 | 1934.83 |
1295568000000 | 1972.69 |
1295827200000 | 2000.4 |
1295913600000 | 1986.49 |
1296000000000 | 2009.49 |
1296086400000 | 2005.35 |
1296172800000 | 1969.14 |
1296432000000 | 1981.76 |
1296518400000 | 2021.14 |
1296604800000 | 2033.78 |
1296691200000 | 2010.3 |
1296777600000 | 1999.86 |
1297036800000 | 2016.94 |
1297123200000 | 2029.69 |
1297209600000 | 2021.4 |
1297296000000 | 2010.21 |
1297382400000 | 2007.05 |
1297641600000 | 2001.45 |
1297728000000 | 2013.01 |
1297814400000 | 2012.64 |
1297900800000 | 2026.49 |
1297987200000 | 2032.99 |
1298246400000 | 2019.92 |
1298332800000 | 2013.31 |
1298419200000 | 2004.18 |
1298505600000 | 2004.3 |
1298592000000 | 2013.25 |
1298851200000 | 2043.19 |
1298937600000 | 2037.31 |
1299024000000 | 2032.92 |
1299110400000 | 2053.73 |
1299196800000 | 2049.32 |
1299456000000 | 2041.06 |
1299542400000 | 2027.03 |
1299628800000 | 2018.79 |
1299715200000 | 1983.56 |
1299801600000 | 1976.72 |
1300060800000 | 1968.62 |
1300147200000 | 1921.9 |
1300233600000 | 1889.76 |
1300320000000 | 1940.85 |
1300406400000 | 1952.16 |
1300665600000 | 1990.32 |
1300752000000 | 1992.25 |
1300838400000 | 1994.04 |
1300924800000 | 2023.21 |
1301011200000 | 2023.32 |
1301270400000 | 2016.53 |
1301356800000 | 2017.05 |
1301443200000 | 2037.73 |
1301529600000 | 2035.76 |
1301616000000 | 2056.95 |
1301875200000 | 2073.98 |
1301961600000 | 2077.17 |
1302048000000 | 2094.06 |
1302134400000 | 2081.48 |
1302220800000 | 2110.66 |
1302480000000 | 2112.27 |
1302566400000 | 2080.44 |
1302652800000 | 2093.44 |
1302739200000 | 2087.69 |
1302825600000 | 2094.67 |
1303084800000 | 2034.98 |
1303171200000 | 2059.46 |
1303257600000 | 2128.12 |
1303344000000 | 2140.54 |
1303776000000 | 2154.25 |
1303862400000 | 2169.51 |
1303948800000 | 2199.48 |
1304035200000 | 2207.25 |
1304294400000 | 2218.41 |
1304380800000 | 2203.51 |
1304467200000 | 2181.06 |
1304553600000 | 2142.51 |
1304640000000 | 2159.83 |
1304899200000 | 2124.52 |
1304985600000 | 2149.85 |
1305072000000 | 2148.53 |
1305158400000 | 2121.04 |
1305244800000 | 2114.12 |
1305504000000 | 2124.51 |
1305590400000 | 2093.77 |
1305676800000 | 2117.78 |
1305763200000 | 2129.78 |
1305849600000 | 2118.09 |
1306108800000 | 2070.38 |
1306195200000 | 2089.97 |
1306281600000 | 2095.67 |
1306368000000 | 2101.4 |
1306454400000 | 2134.56 |
1306713600000 | 2136.51 |
1306800000000 | 2162.42 |
1306886400000 | 2151.39 |
1306972800000 | 2118.12 |
1307059200000 | 2125.6 |
1307318400000 | 2124.47 |
1307404800000 | 2132.91 |
1307491200000 | 2106.61 |
1307577600000 | 2115.16 |
1307664000000 | 2067.04 |
1307923200000 | 2075.79 |
1308009600000 | 2103.28 |
1308096000000 | 2059.82 |
1308182400000 | 2036.61 |
1308268800000 | 2058.35 |
1308528000000 | 2056.9 |
1308614400000 | 2089.4 |
1308700800000 | 2087.63 |
1308787200000 | 2026.75 |
1308873600000 | 2033.18 |
1309132800000 | 2051.42 |
1309219200000 | 2064.32 |
1309305600000 | 2098.46 |
1309392000000 | 2133.82 |
1309478400000 | 2136.04 |
1309737600000 | 2146.95 |
1309824000000 | 2145.97 |
1309910400000 | 2129.88 |
1309996800000 | 2151.13 |
1310083200000 | 2129.98 |
1310342400000 | 2080.29 |
1310428800000 | 2066.87 |
1310515200000 | 2100.9 |
1310601600000 | 2087.98 |
1310688000000 | 2082.81 |
1310947200000 | 2043.76 |
1311033600000 | 2080.39 |
1311120000000 | 2095.74 |
1311206400000 | 2127.62 |
1311292800000 | 2138.65 |
1311552000000 | 2143.49 |
1311638400000 | 2161.2 |
1311724800000 | 2130.83 |
1311811200000 | 2118.44 |
1311897600000 | 2115.2 |
1312156800000 | 2073.97 |
1312243200000 | 2049.32 |
1312329600000 | 2025.83 |
1312416000000 | 1953.64 |
1312502400000 | 1914.48 |
1312761600000 | 1846.84 |
1312848000000 | 1867.61 |
1312934400000 | 1796.85 |
1313020800000 | 1842.34 |
1313107200000 | 1899.71 |
1313366400000 | 1928.35 |
1313452800000 | 1932.86 |
1313539200000 | 1950.95 |
1313625600000 | 1861.57 |
1313712000000 | 1840.18 |
1313971200000 | 1862.37 |
1314057600000 | 1886.21 |
1314144000000 | 1908.12 |
1314230400000 | 1869.06 |
1314316800000 | 1861.81 |
1314576000000 | 1894.76 |
1314662400000 | 1895.86 |
1314748800000 | 1937.57 |
1314835200000 | 1934.16 |
1314921600000 | 1892.42 |
1315180800000 | 1809.44 |
1315267200000 | 1792.81 |
1315353600000 | 1839.36 |
1315440000000 | 1846.36 |
1315526400000 | 1776.3 |
1315785600000 | 1728.83 |
1315872000000 | 1749.95 |
1315958400000 | 1770.42 |
1316044800000 | 1819.26 |
1316131200000 | 1822.53 |
1316390400000 | 1770.59 |
1316476800000 | 1819.34 |
1316563200000 | 1784.64 |
1316649600000 | 1687.16 |
1316736000000 | 1704.12 |
1316995200000 | 1725.21 |
1317081600000 | 1808.59 |
1317168000000 | 1792.18 |
1317254400000 | 1803.49 |
1317340800000 | 1766.99 |
1317600000000 | 1739.11 |
1317686400000 | 1705.64 |
1317772800000 | 1752.26 |
1317859200000 | 1800.14 |
1317945600000 | 1828.27 |
1318204800000 | 1873.31 |
1318291200000 | 1865.68 |
1318377600000 | 1902.26 |
1318464000000 | 1881.68 |
1318550400000 | 1921.08 |
1318809600000 | 1898.86 |
1318896000000 | 1878.71 |
1318982400000 | 1901.62 |
1319068800000 | 1870.88 |
1319155200000 | 1936.01 |
1319414400000 | 1944.87 |
1319500800000 | 1936.9 |
1319587200000 | 1934.7 |
1319673600000 | 2016.2 |
1319760000000 | 2019.53 |
1320019200000 | 1961.72 |
1320105600000 | 1883.12 |
1320192000000 | 1914.51 |
1320278400000 | 1935.16 |
1320364800000 | 1920.83 |
1320624000000 | 1912.06 |
1320710400000 | 1936.9 |
1320796800000 | 1889.75 |
1320883200000 | 1885.37 |
1320969600000 | 1939.37 |
1321228800000 | 1912.79 |
1321315200000 | 1897.86 |
1321401600000 | 1904.4 |
1321488000000 | 1888.62 |
1321574400000 | 1875.69 |
1321833600000 | 1815.77 |
1321920000000 | 1810.2 |
1322006400000 | 1773.37 |
1322092800000 | 1756.26 |
1322179200000 | 1764.4 |
1322438400000 | 1828.5 |
1322524800000 | 1839.92 |
1322611200000 | 1917.68 |
1322697600000 | 1909.87 |
1322784000000 | 1909.48 |
1323043200000 | 1921.22 |
1323129600000 | 1910.12 |
1323216000000 | 1912.29 |
1323302400000 | 1888.19 |
1323388800000 | 1912 |
1323648000000 | 1871.44 |
1323734400000 | 1871.47 |
1323820800000 | 1824.46 |
1323907200000 | 1847 |
1323993600000 | 1841.21 |
1324252800000 | 1841.6 |
1324339200000 | 1876.56 |
1324425600000 | 1859.67 |
1324512000000 | 1879.78 |
1324598400000 | 1894.02 |
1324944000000 | 1900.37 |
1325030400000 | 1876.15 |
1325116800000 | 1889.17 |
1325203200000 | 1912.27 |
1325462400000 | 1927.31 |
1325548800000 | 1966.21 |
1325635200000 | 1940.89 |
1325721600000 | 1915.13 |
1325808000000 | 1907.8 |
1326067200000 | 1903.92 |
1326153600000 | 1933.55 |
1326240000000 | 1905.22 |
1326326400000 | 1906.64 |
1326412800000 | 1880.78 |
1326672000000 | 1898.69 |
1326758400000 | 1921.6 |
1326844800000 | 1934.35 |
1326931200000 | 1944.79 |
1327017600000 | 1935.38 |
1327276800000 | 1955.69 |
1327363200000 | 1947.58 |
1327449600000 | 1931.73 |
1327536000000 | 1972.88 |
1327622400000 | 1947.52 |
1327881600000 | 1939.14 |
1327968000000 | 1946.03 |
1328054400000 | 1988.4 |
1328140800000 | 1978.73 |
1328227200000 | 1998.74 |
1328486400000 | 1996.25 |
1328572800000 | 2014.87 |
1328659200000 | 2004.75 |
1328745600000 | 2017.44 |
1328832000000 | 1988.19 |
1329091200000 | 2009.75 |
1329177600000 | 1995.42 |
1329264000000 | 1991.01 |
1329350400000 | 1992.65 |
1329436800000 | 2012.52 |
1329696000000 | 2036.68 |
1329782400000 | 2033.14 |
1329868800000 | 2017.66 |
1329955200000 | 2027.75 |
1330041600000 | 2046.35 |
1330300800000 | 2040.96 |
1330387200000 | 2044.63 |
1330473600000 | 2034.38 |
1330560000000 | 2048.07 |
1330646400000 | 2024.18 |
1330905600000 | 2025.69 |
1330992000000 | 1971.06 |
1331078400000 | 1978.82 |
1331164800000 | 2028.05 |
1331251200000 | 2017.36 |
1331510400000 | 2020.74 |
1331596800000 | 2043.81 |
1331683200000 | 2029.29 |
1331769600000 | 2038.32 |
1331856000000 | 2058.58 |
1332115200000 | 2068.92 |
1332201600000 | 2047.71 |
1332288000000 | 2044.88 |
1332374400000 | 2026.94 |
1332460800000 | 2032.41 |
1332720000000 | 2057.65 |
1332806400000 | 2043.75 |
1332892800000 | 2020.6 |
1332979200000 | 2001.61 |
1333065600000 | 2022.14 |
1333324800000 | 2056.7399 |
1333411200000 | 2043.36 |
1333497600000 | 1978.26 |
1333584000000 | 1972.23 |
1334016000000 | 1936.78 |
1334102400000 | 1950.79 |
1334188800000 | 1971.93 |
1334275200000 | 1936.99 |
1334534400000 | 1949.08 |
1334620800000 | 1992.91 |
1334707200000 | 1986.69 |
1334793600000 | 1983.43 |
1334880000000 | 2007.75 |
1335139200000 | 1963.29 |
1335225600000 | 1987.53 |
1335312000000 | 1991.55 |
1335398400000 | 2006.4 |
1335484800000 | 2019.32 |
1335744000000 | 2007.55 |
1335830400000 | 2014.27 |
1335916800000 | 1998.72 |
1336003200000 | 2002.35 |
1336089600000 | 1966.13 |
1336348800000 | 1965.38 |
1336435200000 | 1929.61 |
1336521600000 | 1920.19 |
1336608000000 | 1929.98 |
1336694400000 | 1941.33 |
1336953600000 | 1899.08 |
1337040000000 | 1880.92 |
1337126400000 | 1864.1 |
1337212800000 | 1843.93 |
1337299200000 | 1831.8 |
1337558400000 | 1841.97 |
1337644800000 | 1870.77 |
1337731200000 | 1813.36 |
1337817600000 | 1834.61 |
1337904000000 | 1832.58 |
1338163200000 | 1833.79 |
1338249600000 | 1845.04 |
1338336000000 | 1800.98 |
1338422400000 | 1796.26 |
1338508800000 | 1767.37 |
1338768000000 | 1776.35 |
1338854400000 | 1774.07 |
1338940800000 | 1812.44 |
1339027200000 | 1836.07 |
1339113600000 | 1821.16 |
1339372800000 | 1830.84 |
1339459200000 | 1845.5 |
1339545600000 | 1864.02 |
1339632000000 | 1860.56 |
1339718400000 | 1875.21 |
1339977600000 | 1877.03 |
1340064000000 | 1918.12 |
1340150400000 | 1922.77 |
1340236800000 | 1899.8 |
1340323200000 | 1878.02 |
1340582400000 | 1851.96 |
1340668800000 | 1856.6 |
1340755200000 | 1874.83 |
1340841600000 | 1866.07 |
1340928000000 | 1939.74 |
1341187200000 | 1953.15 |
1341273600000 | 1976.54 |
1341360000000 | 1961.76 |
1341446400000 | 1946.42 |
1341532800000 | 1924.58 |
1341792000000 | 1916.98 |
1341878400000 | 1919.87 |
1341964800000 | 1925.46 |
1342051200000 | 1897.77 |
1342137600000 | 1932.84 |
1342396800000 | 1935.87 |
1342483200000 | 1928.62 |
1342569600000 | 1960.39 |
1342656000000 | 1975.62 |
1342742400000 | 1939.71 |
1343001600000 | 1892.83 |
1343088000000 | 1880.39 |
1343174400000 | 1879.94 |
1343260800000 | 1944.33 |
1343347200000 | 1974.84 |
1343606400000 | 1980.93 |
1343692800000 | 1981.73 |
1343779200000 | 1990.52 |
1343865600000 | 1958.99 |
1343952000000 | 2022.95 |
1344211200000 | 2033.61 |
1344297600000 | 2052.84 |
1344384000000 | 2050.92 |
1344470400000 | 2049.06 |
1344556800000 | 2046.99 |
1344816000000 | 2045.55 |
1344902400000 | 2053.92 |
1344988800000 | 2045.47 |
1345075200000 | 2056.2199 |
1345161600000 | 2046.61 |
1345420800000 | 2050.13 |
1345507200000 | 2071.28 |
1345593600000 | 2043.76 |
1345680000000 | 2052.37 |
1345766400000 | 2050.1 |
1346025600000 | 2056.78 |
1346112000000 | 2051.51 |
1346198400000 | 2042.26 |
1346284800000 | 2023.84 |
1346371200000 | 2039.48 |
1346630400000 | 2055.96 |
1346716800000 | 2026.09 |
1346803200000 | 2029.16 |
1346889600000 | 2073.77 |
1346976000000 | 2090.39 |
1347235200000 | 2078.43 |
1347321600000 | 2100.11 |
1347408000000 | 2095.61 |
1347494400000 | 2105 |
1347580800000 | 2152.58 |
1347840000000 | 2146.53 |
1347926400000 | 2137.81 |
1348012800000 | 2148.84 |
1348099200000 | 2130.16 |
1348185600000 | 2142.2 |
1348444800000 | 2130.14 |
1348531200000 | 2144.8 |
1348617600000 | 2097.7399 |
1348704000000 | 2104.07 |
1348790400000 | 2077.71 |
1349049600000 | 2109.68 |
1349136000000 | 2108.54 |
1349222400000 | 2103.26 |
1349308800000 | 2113.61 |
1349395200000 | 2139.88 |
1349654400000 | 2111.12 |
1349740800000 | 2091.71 |
1349827200000 | 2082.48 |
1349913600000 | 2098.5 |
1350000000000 | 2092.3 |
1350259200000 | 2094.7199 |
1350345600000 | 2129.8 |
1350432000000 | 2155.7 |
1350518400000 | 2154.86 |
1350604800000 | 2134.56 |
1350864000000 | 2127.73 |
1350950400000 | 2072.84 |
1351036800000 | 2081.55 |
1351123200000 | 2081.54 |
1351209600000 | 2082.94 |
1351468800000 | 2068.67 |
1351555200000 | 2097.76 |
1351641600000 | 2073.23 |
1351728000000 | 2088.7 |
1351814400000 | 2080.94 |
1352073600000 | 2061.66 |
1352160000000 | 2076.42 |
1352246400000 | 2042.48 |
1352332800000 | 2039.17 |
1352419200000 | 2037.46 |
1352678400000 | 2029.16 |
1352764800000 | 2033.4 |
1352851200000 | 2013.27 |
1352937600000 | 2001.89 |
1353024000000 | 1971.57 |
1353283200000 | 2027.73 |
1353369600000 | 2030.14 |
1353456000000 | 2037.64 |
1353542400000 | 2054.14 |
1353628800000 | 2076.7399 |
1353888000000 | 2071.81 |
1353974400000 | 2069.62 |
1354060800000 | 2072.54 |
1354147200000 | 2102.51 |
1354233600000 | 2099.05 |
1354492800000 | 2113.44 |
1354579200000 | 2115.69 |
1354665600000 | 2116.52 |
1354752000000 | 2116.2199 |
1354838400000 | 2110.2399 |
1355097600000 | 2120.12 |
1355184000000 | 2138.17 |
1355270400000 | 2145.75 |
1355356800000 | 2145.77 |
1355443200000 | 2144.88 |
1355702400000 | 2153.32 |
1355788800000 | 2166.02 |
1355875200000 | 2170.86 |
1355961600000 | 2164.41 |
1356048000000 | 2152.75 |
1356307200000 | 2152.51 |
1356566400000 | 2154.88 |
1356652800000 | 2142.82 |
1356912000000 | 2143.14 |
1357084800000 | 2182.53 |
1357171200000 | 2175.58 |
1357257600000 | 2178.51 |
1357516800000 | 2171.5 |
1357603200000 | 2165.8 |
1357689600000 | 2173.3 |
1357776000000 | 2191.4 |
1357862400000 | 2208.11 |
1358121600000 | 2199.82 |
1358208000000 | 2200.2399 |
1358294400000 | 2192.62 |
1358380800000 | 2206.07 |
1358467200000 | 2190.41 |
1358726400000 | 2197.86 |
1358812800000 | 2194.02 |
1358899200000 | 2208.56 |
1358985600000 | 2225.95 |
1359072000000 | 2247.16 |
1359331200000 | 2239.4 |
1359417600000 | 2258.55 |
1359504000000 | 2260.13 |
1359590400000 | 2248.79 |
1359676800000 | 2271.76 |
1359936000000 | 2221.45 |
1360022400000 | 2227.9699 |
1360108800000 | 2219.82 |
1360195200000 | 2187.64 |
1360281600000 | 2207.7399 |
1360540800000 | 2199.41 |
1360627200000 | 2218.79 |
1360713600000 | 2223.27 |
1360800000000 | 2204.15 |
1360886400000 | 2202.61 |
1361145600000 | 2199.07 |
1361232000000 | 2223.34 |
1361318400000 | 2222.21 |
1361404800000 | 2171.12 |
1361491200000 | 2191.52 |
1361750400000 | 2200.92 |
1361836800000 | 2157.42 |
1361923200000 | 2178.62 |
1362009600000 | 2195.44 |
1362096000000 | 2177.9 |
1362355200000 | 2184.6 |
1362441600000 | 2224.62 |
1362528000000 | 2219.69 |
1362614400000 | 2236.32 |
1362700800000 | 2230.81 |
1362960000000 | 2238.43 |
1363046400000 | 2241.18 |
1363132800000 | 2228.8 |
1363219200000 | 2256.45 |
1363305600000 | 2266.81 |
1363564800000 | 2250.15 |
1363651200000 | 2239.78 |
1363737600000 | 2257.55 |
1363824000000 | 2241.38 |
1363910400000 | 2254.03 |
1364169600000 | 2238.05 |
1364256000000 | 2237.87 |
1364342400000 | 2220.4 |
1364428800000 | 2241.37 |
1364860800000 | 2269.13 |
1364947200000 | 2253.05 |
1365033600000 | 2232.7 |
1365120000000 | 2224.54 |
1365379200000 | 2235.32 |
1365465600000 | 2241.4 |
1365552000000 | 2275.41 |
1365638400000 | 2291.98 |
1365724800000 | 2272.25 |
1365984000000 | 2270.35 |
1366070400000 | 2258.73 |
1366156800000 | 2207.77 |
1366243200000 | 2224.5 |
1366329600000 | 2229.65 |
1366588800000 | 2221.31 |
1366675200000 | 2264.65 |
1366761600000 | 2279.7199 |
1366848000000 | 2294.86 |
1366934400000 | 2292.96 |
1367193600000 | 2318.56 |
1367280000000 | 2327.54 |
1367366400000 | 2329.75 |
1367452800000 | 2318.54 |
1367539200000 | 2346.7 |
1367798400000 | 2334.11 |
1367884800000 | 2338.63 |
1367971200000 | 2373.35 |
1368057600000 | 2361.5 |
1368144000000 | 2348.92 |
1368403200000 | 2349.31 |
1368489600000 | 2357.62 |
1368576000000 | 2353.01 |
1368662400000 | 2359.12 |
1368748800000 | 2345.77 |
1369008000000 | 2357.86 |
1369094400000 | 2370.02 |
1369180800000 | 2378.27 |
1369267200000 | 2339.11 |
1369353600000 | 2346.18 |
1369612800000 | 2351.35 |
1369699200000 | 2358.98 |
1369785600000 | 2329.12 |
1369872000000 | 2345.36 |
1369958400000 | 2305.8 |
1370217600000 | 2297.13 |
1370304000000 | 2313.03 |
1370390400000 | 2281.17 |
1370476800000 | 2275.29 |
1370563200000 | 2312.9 |
1370822400000 | 2309.3 |
1370908800000 | 2303.2 |
1370995200000 | 2309.31 |
1371081600000 | 2297.17 |
1371168000000 | 2303.76 |
1371427200000 | 2328.31 |
1371513600000 | 2324.64 |
1371600000000 | 2324.48 |
1371686400000 | 2218.83 |
1371772800000 | 2192.04 |
1372032000000 | 2154.42 |
1372118400000 | 2177.68 |
1372204800000 | 2207.28 |
1372291200000 | 2225.54 |
1372377600000 | 2218.27 |
1372636800000 | 2239.9899 |
1372723200000 | 2230.8 |
1372809600000 | 2206.9699 |
1372896000000 | 2242.01 |
1372982400000 | 2194.48 |
1373241600000 | 2229.2399 |
1373328000000 | 2233.7399 |
1373414400000 | 2248.16 |
1373500800000 | 2292.95 |
1373587200000 | 2294.65 |
1373846400000 | 2299.75 |
1373932800000 | 2298.4 |
1374019200000 | 2302.51 |
1374105600000 | 2312.29 |
1374192000000 | 2318.5 |
1374451200000 | 2329.2199 |
1374537600000 | 2323.6 |
1374624000000 | 2334.95 |
1374710400000 | 2314.4699 |
1374796800000 | 2311.68 |
1375056000000 | 2311.43 |
1375142400000 | 2311.07 |
1375228800000 | 2323.71 |
1375315200000 | 2334.85 |
1375401600000 | 2351.71 |
1375660800000 | 2348.9899 |
1375747200000 | 2357.51 |
1375833600000 | 2352.16 |
1375920000000 | 2363.92 |
1376006400000 | 2369.58 |
1376265600000 | 2360.95 |
1376352000000 | 2368.18 |
1376438400000 | 2378.4 |
1376524800000 | 2353.08 |
1376611200000 | 2369.12 |
1376870400000 | 2362.7399 |
1376956800000 | 2367.1 |
1377043200000 | 2347.82 |
1377129600000 | 2359.91 |
1377216000000 | 2378.48 |
1377475200000 | 2379.52 |
1377561600000 | 2353.46 |
1377648000000 | 2337.34 |
1377734400000 | 2330.93 |
1377820800000 | 2305.91 |
1378080000000 | 2346.9899 |
1378166400000 | 2324.51 |
1378252800000 | 2339.66 |
1378339200000 | 2336.87 |
1378425600000 | 2358.7199 |
1378684800000 | 2362.29 |
1378771200000 | 2383.54 |
1378857600000 | 2402.94 |
1378944000000 | 2403.31 |
1379030400000 | 2402 |
1379289600000 | 2429.87 |
1379376000000 | 2417.69 |
1379462400000 | 2428.89 |
1379548800000 | 2478.11 |
1379635200000 | 2469.6 |
1379894400000 | 2459.85 |
1379980800000 | 2463.7399 |
1380067200000 | 2468.77 |
1380153600000 | 2469.07 |
1380240000000 | 2473.53 |
1380499200000 | 2461.09 |
1380585600000 | 2463.77 |
1380672000000 | 2455.77 |
1380758400000 | 2455.6 |
1380844800000 | 2448.8 |
1381104000000 | 2436.78 |
1381190400000 | 2421.44 |
1381276800000 | 2387.52 |
1381363200000 | 2418.37 |
1381449600000 | 2441.4 |
1381708800000 | 2449.92 |
1381795200000 | 2454.56 |
1381881600000 | 2453.39 |
1381968000000 | 2492.39 |
1382054400000 | 2516.35 |
1382313600000 | 2520.69 |
1382400000000 | 2558.7399 |
1382486400000 | 2553.44 |
1382572800000 | 2567.03 |
1382659200000 | 2569.63 |
1382918400000 | 2571.94 |
1383004800000 | 2581.85 |
1383091200000 | 2584.61 |
1383177600000 | 2563.76 |
1383264000000 | 2540.2 |
1383523200000 | 2551.58 |
1383609600000 | 2548.46 |
1383696000000 | 2567.4699 |
1383782400000 | 2541.2 |
1383868800000 | 2529.94 |
1384128000000 | 2543.89 |
1384214400000 | 2541.1 |
1384300800000 | 2525.8 |
1384387200000 | 2557.66 |
1384473600000 | 2569.9 |
1384732800000 | 2589.75 |
1384819200000 | 2574.21 |
1384905600000 | 2572.01 |
1384992000000 | 2565.29 |
1385078400000 | 2577.82 |
1385337600000 | 2584.32 |
1385424000000 | 2570.05 |
1385510400000 | 2580.66 |
1385596800000 | 2591.15 |
1385683200000 | 2594.18 |
1385942400000 | 2574.58 |
1386028800000 | 2546.58 |
1386115200000 | 2527.7399 |
1386201600000 | 2526.12 |
1386288000000 | 2552.9699 |
1386547200000 | 2560.87 |
1386633600000 | 2545.2399 |
1386720000000 | 2535.56 |
1386806400000 | 2506.85 |
1386892800000 | 2492.7199 |
1387152000000 | 2530.62 |
1387238400000 | 2507.9699 |
1387324800000 | 2533.44 |
1387411200000 | 2562.4699 |
1387497600000 | 2576.19 |
1387756800000 | 2598.31 |
1387843200000 | 2596.65 |
1388102400000 | 2648.92 |
1388361600000 | 2646.36 |
1388448000000 | 2648.19 |
1388620800000 | 2602.39 |
1388707200000 | 2608.5 |
1388966400000 | 2601.88 |
1389052800000 | 2605.59 |
1389139200000 | 2599.39 |
1389225600000 | 2580.95 |
1389312000000 | 2607.82 |
1389571200000 | 2600.73 |
1389657600000 | 2610.59 |
1389744000000 | 2615.76 |
1389830400000 | 2623.44 |
1389916800000 | 2633.93 |
1390176000000 | 2641.76 |
1390262400000 | 2639.8 |
1390348800000 | 2648.4899 |
1390435200000 | 2645.64 |
1390521600000 | 2585.78 |
1390780800000 | 2556 |
1390867200000 | 2558.14 |
1390953600000 | 2544.42 |
1391040000000 | 2540.71 |
1391126400000 | 2523.01 |
1391385600000 | 2499.39 |
1391472000000 | 2479.37 |
1391558400000 | 2483.09 |
1391644800000 | 2528.9 |
1391731200000 | 2552.7399 |
1391990400000 | 2559.43 |
1392076800000 | 2597.79 |
1392163200000 | 2603.93 |
1392249600000 | 2618.29 |
1392336000000 | 2639.81 |
1392595200000 | 2651.6 |
1392681600000 | 2666.46 |
1392768000000 | 2674.04 |
1392854400000 | 2672.71 |
1392940800000 | 2693.4 |
1393200000000 | 2707.93 |
1393286400000 | 2707.85 |
1393372800000 | 2697.68 |
1393459200000 | 2697.23 |
1393545600000 | 2725.48 |
1393804800000 | 2658.94 |
1393891200000 | 2704.06 |
1393977600000 | 2698.94 |
1394064000000 | 2713.53 |
1394150400000 | 2676.71 |
1394409600000 | 2670.61 |
1394496000000 | 2667.06 |
1394582400000 | 2648.69 |
1394668800000 | 2622.67 |
1394755200000 | 2613.98 |
1395014400000 | 2634.77 |
1395100800000 | 2648.02 |
1395187200000 | 2644.96 |
1395273600000 | 2620.57 |
1395360000000 | 2637.4699 |
1395619200000 | 2610.27 |
1395705600000 | 2646 |
1395792000000 | 2663.2199 |
1395878400000 | 2663.36 |
1395964800000 | 2691.1 |
1396224000000 | 2695.45 |
1396310400000 | 2699.75 |
1396396800000 | 2699.78 |
1396483200000 | 2690.84 |
1396569600000 | 2700.41 |
1396828800000 | 2678.69 |
1396915200000 | 2701.4899 |
1397001600000 | 2713.61 |
1397088000000 | 2717.91 |
1397174400000 | 2683.29 |
1397433600000 | 2705.48 |
1397520000000 | 2686.66 |
1397606400000 | 2709.39 |
1397692800000 | 2722.23 |
1398124800000 | 2751.26 |
1398211200000 | 2743.83 |
1398297600000 | 2751.73 |
1398384000000 | 2740.14 |
1398643200000 | 2757.61 |
1398729600000 | 2782.45 |
1398816000000 | 2796.14 |
1398902400000 | 2800.12 |
1398988800000 | 2795.27 |
1399248000000 | 2797.73 |
1399334400000 | 2801.7399 |
1399420800000 | 2816.35 |
1399507200000 | 2828.66 |
1399593600000 | 2803.3 |
1399852800000 | 2826.63 |
1399939200000 | 2822.39 |
1400025600000 | 2834.42 |
1400112000000 | 2837.69 |
1400198400000 | 2852.46 |
1400457600000 | 2841.08 |
1400544000000 | 2821.08 |
1400630400000 | 2831.42 |
1400716800000 | 2831.15 |
1400803200000 | 2829.85 |
1401062400000 | 2843.34 |
1401148800000 | 2833.83 |
1401235200000 | 2820.8 |
1401321600000 | 2829.4899 |
1401408000000 | 2830.52 |
1401667200000 | 2830.62 |
1401753600000 | 2824.59 |
1401840000000 | 2817.77 |
1401926400000 | 2822.88 |
1402012800000 | 2832.53 |
1402272000000 | 2832.71 |
1402358400000 | 2840.93 |
1402444800000 | 2832.93 |
1402531200000 | 2838.9 |
1402617600000 | 2836.87 |
1402876800000 | 2838.01 |
1402963200000 | 2839.71 |
1403049600000 | 2847.38 |
1403136000000 | 2882.01 |
1403222400000 | 2878.13 |
1403481600000 | 2869.4 |
1403568000000 | 2871.29 |
1403654400000 | 2848.7199 |
1403740800000 | 2834.4 |
1403827200000 | 2843.14 |
1404086400000 | 2857.11 |
1404172800000 | 2880.09 |
1404259200000 | 2877.82 |
1404345600000 | 2894.39 |
1404432000000 | 2888.32 |
1404691200000 | 2864.44 |
1404777600000 | 2838.33 |
1404864000000 | 2843.31 |
1404950400000 | 2807.82 |
1405036800000 | 2809.18 |
1405296000000 | 2836.69 |
1405382400000 | 2815.79 |
1405468800000 | 2838.88 |
1405555200000 | 2808.52 |
1405641600000 | 2807.19 |
1405900800000 | 2799.2199 |
1405987200000 | 2827.81 |
1406073600000 | 2827.32 |
1406160000000 | 2833.06 |
1406246400000 | 2795.96 |
1406505600000 | 2795.37 |
1406592000000 | 2795.11 |
1406678400000 | 2764.87 |
1406764800000 | 2737.75 |
1406851200000 | 2721.28 |
1407110400000 | 2708.59 |
1407196800000 | 2714.7199 |
1407283200000 | 2699.36 |
1407369600000 | 2683.54 |
1407456000000 | 2674.13 |
1407715200000 | 2700.67 |
1407801600000 | 2684.35 |
1407888000000 | 2700.75 |
1407974400000 | 2708.36 |
1408060800000 | 2697.28 |
1408320000000 | 2727.75 |
1408406400000 | 2733.11 |
1408492800000 | 2728.32 |
1408579200000 | 2744.87 |
1408665600000 | 2723.35 |
1408924800000 | 2747.9 |
1409011200000 | 2767.92 |
1409097600000 | 2767.75 |
1409184000000 | 2747.66 |
1409270400000 | 2759.43 |
1409529600000 | 2767.96 |
1409616000000 | 2760.55 |
1409702400000 | 2782.01 |
1409788800000 | 2768.12 |
1409875200000 | 2755.29 |
1410134400000 | 2744.41 |
1410220800000 | 2731.11 |
1410307200000 | 2728.71 |
1410393600000 | 2733.02 |
1410480000000 | 2726.7399 |
1410739200000 | 2728.13 |
1410825600000 | 2727.42 |
1410912000000 | 2734.2399 |
1410998400000 | 2751.33 |
1411084800000 | 2736.05 |
1411344000000 | 2722.2399 |
1411430400000 | 2697.67 |
1411516800000 | 2709.87 |
1411603200000 | 2671.96 |
1411689600000 | 2666.04 |
1411948800000 | 2660.41 |
1412035200000 | 2667.4699 |
1412121600000 | 2637.52 |
1412208000000 | 2588.48 |
1412294400000 | 2573.96 |
1412553600000 | 2590.12 |
1412640000000 | 2561.93 |
1412726400000 | 2552.68 |
1412812800000 | 2554.32 |
1412899200000 | 2494.51 |
1413158400000 | 2511.9899 |
1413244800000 | 2504.62 |
1413331200000 | 2451.08 |
1413417600000 | 2447.57 |
1413504000000 | 2508.83 |
1413763200000 | 2491.2199 |
1413849600000 | 2528.1 |
1413936000000 | 2530.42 |
1414022400000 | 2546.59 |
1414108800000 | 2536.5 |
1414368000000 | 2534.28 |
1414454400000 | 2560.56 |
1414540800000 | 2573.87 |
1414627200000 | 2560.15 |
1414713600000 | 2585.75 |
1414972800000 | 2554.12 |
1415059200000 | 2543.05 |
1415145600000 | 2572 |
1415232000000 | 2571.83 |
1415318400000 | 2558.39 |
1415577600000 | 2582.36 |
1415664000000 | 2588.16 |
1415750400000 | 2578.6 |
1415836800000 | 2586.93 |
1415923200000 | 2581.33 |
1416182400000 | 2590.7 |
1416268800000 | 2622.07 |
1416355200000 | 2625.81 |
1416441600000 | 2624.93 |
1416528000000 | 2653.23 |
1416787200000 | 2653.41 |
1416873600000 | 2655.73 |
1416960000000 | 2669.15 |
1417046400000 | 2658.59 |
1417132800000 | 2651.85 |
1417392000000 | 2642.45 |
1417478400000 | 2642.18 |
1417564800000 | 2633.4699 |
1417651200000 | 2618.78 |
1417737600000 | 2626.13 |
1417996800000 | 2604.79 |
1418083200000 | 2576.38 |
1418169600000 | 2561.69 |
1418256000000 | 2559.39 |
1418342400000 | 2503.26 |
1418601600000 | 2435.2399 |
1418688000000 | 2503.28 |
1418774400000 | 2492.96 |
1418860800000 | 2538.31 |
1418947200000 | 2541.07 |
1419206400000 | 2550.7199 |
1419292800000 | 2542.4699 |
1419379200000 | 2545.13 |
1419811200000 | 2550.96 |
1419897600000 | 2519.16 |
1419984000000 | 2517.53 |
1420156800000 | 2490.03 |
1420416000000 | 2414.92 |
1420502400000 | 2398.9899 |
1420588800000 | 2394.81 |
1420675200000 | 2471.54 |
1420761600000 | 2446.41 |
1421020800000 | 2462.61 |
1421107200000 | 2488.54 |
1421193600000 | 2450.7399 |
1421280000000 | 2490.25 |
1421366400000 | 2510.88 |
1421625600000 | 2532.64 |
1421712000000 | 2536.57 |
1421798400000 | 2554.33 |
1421884800000 | 2546.9899 |
1421971200000 | 2566.98 |
1422230400000 | 2579.14 |
1422316800000 | 2593.57 |
1422403200000 | 2579.63 |
1422489600000 | 2571.06 |
1422576000000 | 2545.79 |
1422835200000 | 2565.6 |
1422921600000 | 2601.42 |
1423008000000 | 2617.51 |
1423094400000 | 2619.89 |
1423180800000 | 2602.96 |
1423440000000 | 2599.03 |
1423526400000 | 2599.83 |
1423612800000 | 2593.35 |
1423699200000 | 2612.98 |
1423785600000 | 2636.46 |
1424044800000 | 2629.9899 |
1424131200000 | 2636.45 |
1424217600000 | 2635.15 |
1424304000000 | 2647.43 |
1424390400000 | 2650.18 |
1424649600000 | 2668.88 |
1424736000000 | 2682.55 |
1424822400000 | 2683.11 |
1424908800000 | 2680.23 |
1424995200000 | 2690.2 |
1425254400000 | 2672.02 |
1425340800000 | 2653.26 |
1425427200000 | 2650.25 |
1425513600000 | 2658.61 |
1425600000000 | 2615.65 |
1425859200000 | 2606.58 |
1425945600000 | 2537.87 |
1426032000000 | 2541.87 |
1426118400000 | 2553.98 |
1426204800000 | 2533.86 |
1426464000000 | 2570.17 |
1426550400000 | 2567.4699 |
1426636800000 | 2593.48 |
1426723200000 | 2602.98 |
1426809600000 | 2667.64 |
1427068800000 | 2680.32 |
1427155200000 | 2672.39 |
1427241600000 | 2658.93 |
1427328000000 | 2623.78 |
1427414400000 | 2619.36 |
1427673600000 | 2632.01 |
1427760000000 | 2586.79 |
1427846400000 | 2599.26 |
1427932800000 | 2618.9899 |
1428364800000 | 2667.38 |
1428451200000 | 2653.42 |
1428537600000 | 2658.52 |
1428624000000 | 2676.78 |
1428883200000 | 2664.31 |
1428969600000 | 2687.93 |
1429056000000 | 2685.7199 |
1429142400000 | 2694.32 |
1429228800000 | 2673.76 |
1429488000000 | 2694.64 |
1429574400000 | 2700.61 |
1429660800000 | 2696.15 |
1429747200000 | 2710.36 |
1429833600000 | 2728.25 |
1430092800000 | 2758.25 |
1430179200000 | 2746.39 |
1430265600000 | 2719.31 |
1430352000000 | 2722.66 |
1430438400000 | 2721.73 |
1430697600000 | 2719.96 |
1430784000000 | 2695.96 |
1430870400000 | 2716.26 |
1430956800000 | 2681.42 |
1431043200000 | 2746.17 |
1431302400000 | 2739.15 |
1431388800000 | 2726.8 |
1431475200000 | 2740.21 |
1431561600000 | 2764.78 |
1431648000000 | 2759.75 |
1431907200000 | 2762.53 |
1431993600000 | 2744.4699 |
1432080000000 | 2748.93 |
1432166400000 | 2772.41 |
1432252800000 | 2748.2 |
1432512000000 | 2744.26 |
1432598400000 | 2688.88 |
1432684800000 | 2718.15 |
1432771200000 | 2719.94 |
1432857600000 | 2679.78 |
1433116800000 | 2669.37 |
1433203200000 | 2689.01 |
1433289600000 | 2711.48 |
1433376000000 | 2691.04 |
1433462400000 | 2628.98 |
1433721600000 | 2631.83 |
1433808000000 | 2625.86 |
1433894400000 | 2687.79 |
1433980800000 | 2689.37 |
1434067200000 | 2668.89 |
1434326400000 | 2625.93 |
1434412800000 | 2643.44 |
1434499200000 | 2638.62 |
1434585600000 | 2682.33 |
1434672000000 | 2667.15 |
1434931200000 | 2743.2199 |
1435017600000 | 2724.77 |
1435104000000 | 2721.5 |
1435190400000 | 2708.75 |
1435276800000 | 2693.79 |
1435536000000 | 2634.23 |
1435622400000 | 2588.67 |
1435708800000 | 2612.03 |
1435795200000 | 2614.58 |
1435881600000 | 2597.01 |
1436140800000 | 2570.79 |
1436227200000 | 2504.16 |
1436313600000 | 2541.66 |
1436400000000 | 2588.31 |
1436486400000 | 2667.25 |
1436745600000 | 2676.36 |
1436832000000 | 2694.34 |
1436918400000 | 2688.92 |
1437004800000 | 2709.18 |
1437091200000 | 2695.94 |
1437350400000 | 2702.95 |
1437436800000 | 2689.43 |
1437523200000 | 2653.2199 |
1437609600000 | 2659.64 |
1437696000000 | 2632.02 |
1437955200000 | 2606.81 |
1438041600000 | 2619.19 |
1438128000000 | 2660.78 |
1438214400000 | 2652.42 |
1438300800000 | 2680.11 |
1438560000000 | 2680.12 |
1438646400000 | 2674.58 |
1438732800000 | 2694.3 |
1438819200000 | 2684.67 |
1438905600000 | 2668.93 |
1439164800000 | 2695.93 |
1439251200000 | 2662.67 |
1439337600000 | 2624.86 |
1439424000000 | 2636.46 |
1439510400000 | 2628.35 |
1439769600000 | 2626.65 |
1439856000000 | 2620.69 |
1439942400000 | 2578.32 |
1440028800000 | 2563.85 |
1440115200000 | 2499.33 |
1440374400000 | 2415.28 |
1440460800000 | 2473.77 |
1440547200000 | 2421.85 |
1440633600000 | 2477.59 |
1440720000000 | 2491.17 |
1440979200000 | 2484.86 |
1441065600000 | 2425.23 |
1441152000000 | 2423.25 |
1441238400000 | 2455.03 |
1441324800000 | 2399.29 |
1441584000000 | 2423.7 |
1441670400000 | 2450.7399 |
1441756800000 | 2476.9 |
1441843200000 | 2455.63 |
1441929600000 | 2447.18 |
1442188800000 | 2439.46 |
1442275200000 | 2458.83 |
1442361600000 | 2509.4699 |
1442448000000 | 2501.86 |
1442534400000 | 2474.01 |
1442793600000 | 2462.82 |
1442880000000 | 2369.12 |
1442966400000 | 2378.43 |
1443052800000 | 2359.8 |
1443139200000 | 2405.96 |
1443398400000 | 2363.28 |
1443484800000 | 2347.08 |
1443571200000 | 2391.82 |
1443657600000 | 2388 |
1443744000000 | 2414.23 |
1444003200000 | 2471.38 |
1444089600000 | 2498.51 |
1444176000000 | 2488.7 |
1444262400000 | 2504.46 |
1444348800000 | 2526.9699 |
1444608000000 | 2533.82 |
1444694400000 | 2519.4 |
1444780800000 | 2510.84 |
1444867200000 | 2543.36 |
1444953600000 | 2558.4 |
1445212800000 | 2548.81 |
1445299200000 | 2537.4 |
1445385600000 | 2535.95 |
1445472000000 | 2554.59 |
1445558400000 | 2573.81 |
1445817600000 | 2565.52 |
1445904000000 | 2540.18 |
1445990400000 | 2577.66 |
1446076800000 | 2558.84 |
1446163200000 | 2573.01 |
1446422400000 | 2572.38 |
1446508800000 | 2575.52 |
1446595200000 | 2569.92 |
1446681600000 | 2566.45 |
1446768000000 | 2526.21 |
1447027200000 | 2496.6 |
1447113600000 | 2494.3 |
1447200000000 | 2517.2 |
1447286400000 | 2487.95 |
1447372800000 | 2461.02 |
1447632000000 | 2468.48 |
1447718400000 | 2523.17 |
1447804800000 | 2518.2199 |
1447891200000 | 2546.51 |
1447977600000 | 2543.37 |
1448236800000 | 2518.1 |
1448323200000 | 2496.91 |
1448409600000 | 2518.11 |
1448496000000 | 2544.56 |
1448582400000 | 2530.4899 |
1448841600000 | 2527.02 |
1448928000000 | 2522.2 |
1449014400000 | 2518.31 |
1449100800000 | 2490.94 |
1449187200000 | 2481.19 |
1449446400000 | 2486.78 |
1449532800000 | 2452.56 |
1449619200000 | 2461.03 |
1449705600000 | 2452.91 |
1449792000000 | 2414.41 |
1450051200000 | 2375.78 |
1450137600000 | 2422.37 |
1450224000000 | 2431.46 |
1450310400000 | 2432.48 |
1450396800000 | 2407.23 |
1450656000000 | 2392.4699 |
1450742400000 | 2399.19 |
1450828800000 | 2454.13 |
1450915200000 | 2472.04 |
1451260800000 | 2465.32 |
1451347200000 | 2488.85 |
1451433600000 | 2474.31 |
1451520000000 | 2449.52 |
1451865600000 | 2382.26 |
1451952000000 | 2385.7 |
1452038400000 | 2365.9 |
1452124800000 | 2330.95 |
1452211200000 | 2304.4899 |
1452470400000 | 2280.16 |
1452556800000 | 2295.29 |
1452643200000 | 2313.37 |
1452729600000 | 2290.76 |
1452816000000 | 2254.43 |
1453075200000 | 2242.32 |
1453161600000 | 2276.51 |
1453248000000 | 2210.4699 |
1453334400000 | 2240.25 |
1453420800000 | 2309.33 |
1453680000000 | 2304.51 |
1453766400000 | 2328.77 |
1453852800000 | 2346.57 |
1453939200000 | 2321.83 |
1454025600000 | 2346.84 |
1454284800000 | 2363.17 |
1454371200000 | 2325.23 |
1454457600000 | 2326.41 |
1454544000000 | 2329.14 |
1454630400000 | 2303.75 |
1454889600000 | 2248.08 |
1454976000000 | 2250.1 |
1455062400000 | 2253.17 |
1455148800000 | 2215.29 |
1455235200000 | 2257.36 |
1455494400000 | 2296.06 |
1455580800000 | 2285.68 |
1455667200000 | 2329.66 |
1455753600000 | 2324.02 |
1455840000000 | 2310.38 |
1456099200000 | 2330 |
1456185600000 | 2301.57 |
1456272000000 | 2252.78 |
1456358400000 | 2298.79 |
1456444800000 | 2306.17 |
1456704000000 | 2303.16 |
1456790400000 | 2332.27 |
1456876800000 | 2338.15 |
1456963200000 | 2339.04 |
1457049600000 | 2371.43 |
1457308800000 | 2366.87 |
1457395200000 | 2363.88 |
1457481600000 | 2366.67 |
1457568000000 | 2348.58 |
1457654400000 | 2397.96 |
1457913600000 | 2404.02 |
1458000000000 | 2381.65 |
1458086400000 | 2375.89 |
1458172800000 | 2422.93 |
1458259200000 | 2416.2199 |
1458518400000 | 2410.1 |
1458604800000 | 2400.05 |
1458691200000 | 2395.51 |
1458777600000 | 2362.79 |
1459209600000 | 2380.09 |
1459296000000 | 2445.62 |
1459382400000 | 2427.34 |
1459468800000 | 2381.1 |
1459728000000 | 2409.63 |
1459814400000 | 2372.2399 |
1459900800000 | 2399.41 |
1459987200000 | 2398.5 |
1460073600000 | 2423.43 |
1460332800000 | 2434.82 |
1460419200000 | 2436.15 |
1460505600000 | 2466.06 |
1460592000000 | 2477.08 |
1460678400000 | 2481.76 |
1460937600000 | 2500.7399 |
1461024000000 | 2551.42 |
1461110400000 | 2548.29 |
1461196800000 | 2530.65 |
1461283200000 | 2505.95 |
1461542400000 | 2504.64 |
1461628800000 | 2505.3 |
1461715200000 | 2514.11 |
1461801600000 | 2520.63 |
1461888000000 | 2492.88 |
1462147200000 | 2506.9699 |
1462233600000 | 2476.59 |
1462320000000 | 2437.4899 |
1462406400000 | 2439.78 |
1462492800000 | 2437.1 |
1462752000000 | 2450.66 |
1462838400000 | 2476.92 |
1462924800000 | 2478.4 |
1463011200000 | 2463.1 |
1463097600000 | 2457.13 |
1463356800000 | 2463.23 |
1463443200000 | 2461.87 |
1463529600000 | 2466.04 |
1463616000000 | 2411.18 |
1463702400000 | 2439.91 |
1463961600000 | 2424.68 |
1464048000000 | 2465.5 |
1464134400000 | 2497.89 |
1464220800000 | 2509.13 |
1464307200000 | 2507.58 |
1464566400000 | 2512.06 |
1464652800000 | 2488.67 |
1464739200000 | 2479.58 |
1464825600000 | 2477.73 |
1464912000000 | 2501.79 |
1465171200000 | 2523.29 |
1465257600000 | 2553.31 |
1465344000000 | 2549.7399 |
1465430400000 | 2514.77 |
1465516800000 | 2458.59 |
1465776000000 | 2420.08 |
1465862400000 | 2356.25 |
1465948800000 | 2381.7399 |
1466035200000 | 2359.53 |
1466121600000 | 2396.61 |
1466380800000 | 2488.27 |
1466467200000 | 2495.78 |
1466553600000 | 2505.04 |
1466640000000 | 2544.08 |
1466726400000 | 2381.69 |
1466985600000 | 2319.53 |
1467072000000 | 2388.44 |
1467158400000 | 2473.33 |
1467244800000 | 2506.51 |
1467331200000 | 2522.52 |
1467590400000 | 2519.18 |
1467676800000 | 2494.81 |
1467763200000 | 2450.95 |
1467849600000 | 2471.79 |
1467936000000 | 2484.09 |
1468195200000 | 2513.78 |
1468281600000 | 2526.3 |
1468368000000 | 2529.07 |
1468454400000 | 2540.03 |
1468540800000 | 2534.26 |
1468800000000 | 2527.94 |
1468886400000 | 2504.51 |
1468972800000 | 2525.65 |
1469059200000 | 2520.15 |
1469145600000 | 2522.27 |
1469404800000 | 2518.65 |
1469491200000 | 2527.2 |
1469577600000 | 2527.2399 |
1469664000000 | 2529.9899 |
1469750400000 | 2565.14 |
1470009600000 | 2550.79 |
1470096000000 | 2533.36 |
1470182400000 | 2516.9899 |
1470268800000 | 2527.3 |
1470355200000 | 2526.01 |
1470614400000 | 2513.4699 |
1470700800000 | 2540.06 |
1470787200000 | 2539.2399 |
1470873600000 | 2573.36 |
1470960000000 | 2566.26 |
1471219200000 | 2572.69 |
1471305600000 | 2568.95 |
1471392000000 | 2555.98 |
1471478400000 | 2582.12 |
1471564800000 | 2564.06 |
1471824000000 | 2558.53 |
1471910400000 | 2567.59 |
1471996800000 | 2555.37 |
1472083200000 | 2543.83 |
1472169600000 | 2556.42 |
1472428800000 | 2528.7399 |
1472515200000 | 2532.83 |
1472601600000 | 2507.4699 |
1472688000000 | 2504.62 |
1472774400000 | 2559.7199 |
1473033600000 | 2555.14 |
1473120000000 | 2570.64 |
1473206400000 | 2577.79 |
1473292800000 | 2568.45 |
1473379200000 | 2521.92 |
1473638400000 | 2511.19 |
1473724800000 | 2491.34 |
1473811200000 | 2489.63 |
1473897600000 | 2501.31 |
1473984000000 | 2470.14 |
1474243200000 | 2499.8 |
1474329600000 | 2499.04 |
1474416000000 | 2495.2 |
1474502400000 | 2559.3 |
1474588800000 | 2538.44 |
1474848000000 | 2515.15 |
1474934400000 | 2506.69 |
1475020800000 | 2519.86 |
1475107200000 | 2530.21 |
1475193600000 | 2524.31 |
1475452800000 | 2523.92 |
1475539200000 | 2533.48 |
1475625600000 | 2522.32 |
1475712000000 | 2501.7399 |
1475798400000 | 2485.87 |
1476057600000 | 2498.05 |
1476144000000 | 2465.58 |
1476230400000 | 2439.83 |
1476316800000 | 2427.78 |
1476403200000 | 2448.6 |
1476662400000 | 2423.02 |
1476748800000 | 2446.4699 |
1476835200000 | 2445.43 |
1476921600000 | 2441.46 |
1477008000000 | 2429.7199 |
1477267200000 | 2422.55 |
1477353600000 | 2410.88 |
1477440000000 | 2406.4 |
1477526400000 | 2408.31 |
1477612800000 | 2397.53 |
1477872000000 | 2388.41 |
1477958400000 | 2382.6 |
1478044800000 | 2380.04 |
1478131200000 | 2363.59 |
1478217600000 | 2355.54 |
1478476800000 | 2364.61 |
1478563200000 | 2376.98 |
1478649600000 | 2391.18 |
1478736000000 | 2355.3 |
1478822400000 | 2337.09 |
1479081600000 | 2304.43 |
1479168000000 | 2313.9 |
1479254400000 | 2301.5 |
1479340800000 | 2316.37 |
1479427200000 | 2283.43 |
1479686400000 | 2300.56 |
1479772800000 | 2281.92 |
1479859200000 | 2266.94 |
1479945600000 | 2282.78 |
1480032000000 | 2303.63 |
1480291200000 | 2284.03 |
1480377600000 | 2291.38 |
1480464000000 | 2298.08 |
1480550400000 | 2284.04 |
1480636800000 | 2291.4699 |
1480896000000 | 2314.76 |
1480982400000 | 2323.62 |
1481068800000 | 2340.55 |
1481155200000 | 2335.2 |
1481241600000 | 2357.12 |
1481500800000 | 2370.89 |
1481587200000 | 2409.8 |
1481673600000 | 2405.9699 |
1481760000000 | 2368.9699 |
1481846400000 | 2379.93 |
1482105600000 | 2392.93 |
1482192000000 | 2388.1 |
1482278400000 | 2393.01 |
1482364800000 | 2396.28 |
1482451200000 | 2398.67 |
1482796800000 | 2401.23 |
1482883200000 | 2395.7399 |
1482969600000 | 2413.93 |
1483056000000 | 2432.91 |
1483315200000 | 2440.41 |
1483401600000 | 2411.62 |
1483488000000 | 2432.37 |
1483574400000 | 2469.94 |
1483660800000 | 2460.17 |
1483920000000 | 2450.48 |
1484006400000 | 2462.75 |
1484092800000 | 2439.73 |
1484179200000 | 2463.85 |
1484265600000 | 2474.52 |
1484524800000 | 2450.58 |
1484611200000 | 2460.29 |
1484697600000 | 2474.36 |
1484784000000 | 2447.04 |
1484870400000 | 2461.94 |
1485129600000 | 2464.43 |
1485216000000 | 2462.43 |
1485302400000 | 2485.7 |
1485388800000 | 2472.9699 |
1485475200000 | 2474.66 |
1485734400000 | 2454.73 |
1485820800000 | 2463.92 |
1485907200000 | 2471.37 |
1485993600000 | 2468.44 |
1486080000000 | 2479.82 |
1486339200000 | 2460.16 |
1486425600000 | 2457.54 |
1486512000000 | 2478.29 |
1486598400000 | 2492.91 |
1486684800000 | 2486.4 |
1486944000000 | 2496.45 |
1487030400000 | 2478.38 |
1487116800000 | 2490.42 |
1487203200000 | 2509.29 |
1487289600000 | 2518.95 |
1487548800000 | 2512.63 |
1487635200000 | 2519.92 |
1487721600000 | 2526.96 |
1487808000000 | 2540.83 |
1487894400000 | 2523.8 |
1488153600000 | 2527.7399 |
1488240000000 | 2533.02 |
1488326400000 | 2545.31 |
1488412800000 | 2546.54 |
1488499200000 | 2550.28 |
1488758400000 | 2547.28 |
1488844800000 | 2536.56 |
1488931200000 | 2525.81 |
1489017600000 | 2527.55 |
1489104000000 | 2550.13 |
1489363200000 | 2558.86 |
1489449600000 | 2552.82 |
1489536000000 | 2557.42 |
1489622400000 | 2605.15 |
1489708800000 | 2614.68 |
1489968000000 | 2614.4 |
1490054400000 | 2613.2399 |
1490140800000 | 2606.98 |
1490227200000 | 2623.77 |
1490313600000 | 2622.7399 |
1490572800000 | 2635.9699 |
1490659200000 | 2642.57 |
1490745600000 | 2628.84 |
1490832000000 | 2638.06 |
1490918400000 | 2627.37 |
1491177600000 | 2611.44 |
1491264000000 | 2625.39 |
1491350400000 | 2624.1 |
1491436800000 | 2623.56 |
1491523200000 | 2619.7199 |
1491782400000 | 2617.71 |
1491868800000 | 2627.81 |
1491955200000 | 2632.7 |
1492041600000 | 2624.34 |
1492473600000 | 2608.78 |
1492560000000 | 2604.2 |
1492646400000 | 2619.3 |
1492732800000 | 2598.42 |
1492992000000 | 2681.85 |
1493078400000 | 2703.12 |
1493164800000 | 2700.4699 |
1493251200000 | 2696.14 |
1493337600000 | 2693.68 |
1493596800000 | 2696.55 |
1493683200000 | 2711.56 |
1493769600000 | 2717.5 |
1493856000000 | 2742.86 |
1493942400000 | 2769.28 |
1494201600000 | 2759.95 |
1494288000000 | 2766.04 |
1494374400000 | 2764.31 |
1494460800000 | 2758.94 |
1494547200000 | 2797.08 |
1494806400000 | 2810.21 |
1494892800000 | 2848.29 |
1494979200000 | 2843.69 |
1495065600000 | 2820.13 |
1495152000000 | 2848.63 |
1495411200000 | 2864.18 |
1495497600000 | 2859.16 |
1495584000000 | 2846.46 |
1495670400000 | 2852.19 |
1495756800000 | 2841.19 |
1496016000000 | 2841.71 |
1496102400000 | 2837.86 |
1496188800000 | 2856.94 |
1496275200000 | 2858.58 |
1496361600000 | 2881.63 |
1496620800000 | 2875.78 |
1496707200000 | 2858.7199 |
1496793600000 | 2843.27 |
1496880000000 | 2823.83 |
1496966400000 | 2821.92 |
1497225600000 | 2802.64 |
1497312000000 | 2813.8 |
1497398400000 | 2819.4699 |
1497484800000 | 2787.03 |
1497571200000 | 2817.09 |
1497830400000 | 2836.91 |
1497916800000 | 2808.66 |
1498003200000 | 2804.2199 |
1498089600000 | 2820.7 |
1498176000000 | 2825.23 |
1498435200000 | 2841.12 |
1498521600000 | 2838 |
1498608000000 | 2844.5 |
1498694400000 | 2805.9699 |
1498780800000 | 2784.2399 |
1499040000000 | 2797.44 |
1499126400000 | 2779.9899 |
1499212800000 | 2772.39 |
1499299200000 | 2760.11 |
1499385600000 | 2753.64 |
1499644800000 | 2763.59 |
1499731200000 | 2751.55 |
1499817600000 | 2805.38 |
1499904000000 | 2799.01 |
1499990400000 | 2818.57 |
1500249600000 | 2822.51 |
1500336000000 | 2820.26 |
1500422400000 | 2830.27 |
1500508800000 | 2854.45 |
1500595200000 | 2830.95 |
1500854400000 | 2812.67 |
1500940800000 | 2820.42 |
1501027200000 | 2818.94 |
1501113600000 | 2817.16 |
1501200000000 | 2802.36 |
1501459200000 | 2806.5 |
1501545600000 | 2823.25 |
1501632000000 | 2825.25 |
1501718400000 | 2836.19 |
1501804800000 | 2833.4 |
1502064000000 | 2838.51 |
1502150400000 | 2829.71 |
1502236800000 | 2817.36 |
1502323200000 | 2795.34 |
1502409600000 | 2779.91 |
1502668800000 | 2801.89 |
1502755200000 | 2788.48 |
1502841600000 | 2802.85 |
1502928000000 | 2804.32 |
1503014400000 | 2784.39 |
1503273600000 | 2792.01 |
1503360000000 | 2805.2199 |
1503446400000 | 2806.81 |
1503532800000 | 2808.41 |
1503619200000 | 2820.56 |
1503878400000 | 2827.03 |
1503964800000 | 2821.9699 |
1504051200000 | 2810.34 |
1504137600000 | 2829.02 |
1504224000000 | 2842.55 |
1504483200000 | 2837.33 |
1504569600000 | 2842.2 |
1504656000000 | 2857.04 |
1504742400000 | 2890.05 |
1504828800000 | 2892.9899 |
1505088000000 | 2907.7399 |
1505174400000 | 2907.07 |
1505260800000 | 2901.7399 |
1505347200000 | 2891.08 |
1505433600000 | 2908.11 |
1505692800000 | 2912.4699 |
1505779200000 | 2919.4 |
1505865600000 | 2924.2 |
1505952000000 | 2910.61 |
1506038400000 | 2924.76 |
1506297600000 | 2921.35 |
1506384000000 | 2904.43 |
1506470400000 | 2896.9899 |
1506556800000 | 2909 |
1506643200000 | 2930.69 |
1506902400000 | 2932.9699 |
1506988800000 | 2940.96 |
1507075200000 | 2947.76 |
1507161600000 | 2937.26 |
1507248000000 | 2932.51 |
1507507200000 | 2941.3 |
1507593600000 | 2960.48 |
1507680000000 | 2965.91 |
1507766400000 | 2967.62 |
1507852800000 | 2979.38 |
1508112000000 | 2976.62 |
1508198400000 | 2957.9899 |
1508284800000 | 2968.76 |
1508371200000 | 2967.6 |
1508457600000 | 2940.71 |
1508716800000 | 2938.4899 |
1508803200000 | 2923.2399 |
1508889600000 | 2908.05 |
1508976000000 | 2913.4699 |
1509062400000 | 2910.8 |
1509321600000 | 2924.26 |
1509408000000 | 2945.37 |
1509494400000 | 2957.34 |
1509580800000 | 2957.57 |
1509667200000 | 2961.81 |
1509926400000 | 2961.68 |
1510012800000 | 2939.83 |
1510099200000 | 2941.92 |
1510185600000 | 2918.96 |
1510272000000 | 2912.27 |
1510531200000 | 2903.21 |
1510617600000 | 2904.4 |
1510704000000 | 2900.26 |
1510790400000 | 2909.81 |
1510876800000 | 2909.12 |
1511136000000 | 2930.01 |
1511222400000 | 2942.02 |
1511308800000 | 2948.39 |
1511395200000 | 2967.32 |
1511481600000 | 2985.9 |
1511740800000 | 2967.68 |
1511827200000 | 2976.69 |
1511913600000 | 2958.94 |
1512000000000 | 2960.92 |
1512086400000 | 2934.75 |
1512345600000 | 2953.14 |
1512432000000 | 2940.85 |
1512518400000 | 2941.61 |
1512604800000 | 2932.55 |
1512691200000 | 2934.91 |
1512950400000 | 2947.13 |
1513036800000 | 2960.75 |
1513123200000 | 2959.93 |
1513209600000 | 2949.96 |
1513296000000 | 2947.53 |
1513555200000 | 2989.4 |
1513641600000 | 2969.05 |
1513728000000 | 2960.98 |
1513814400000 | 2978.42 |
1513900800000 | 2966.66 |
1514332800000 | 2985.55 |
1514419200000 | 2989.32 |
1514505600000 | 3007.17 |
1514851200000 | 3004.33 |
1514937600000 | 3012.59 |
1515024000000 | 3044.25 |
1515110400000 | 3066.7199 |
1515369600000 | 3059.92 |
1515456000000 | 3055.16 |
1515542400000 | 3042.5 |
1515628800000 | 3041.34 |
1515715200000 | 3074.23 |
1515974400000 | 3100.04 |
1516060800000 | 3085.4699 |
1516147200000 | 3084.84 |
1516233600000 | 3088.91 |
1516320000000 | 3099.48 |
1516579200000 | 3116.03 |
1516665600000 | 3137.42 |
1516752000000 | 3146.34 |
1516838400000 | 3156.54 |
1516924800000 | 3156.45 |
1517184000000 | 3129.35 |
1517270400000 | 3118.29 |
1517356800000 | 3120.7 |
1517443200000 | 3092.51 |
1517529600000 | 3042.96 |
1517788800000 | 2987.32 |
1517875200000 | 2897.09 |
1517961600000 | 2935.91 |
1518048000000 | 2880.68 |
1518134400000 | 2831.14 |
1518393600000 | 2874.76 |
1518480000000 | 2872.25 |
1518566400000 | 2908.81 |
1518652800000 | 2940.38 |
1518739200000 | 2966.48 |
1518998400000 | 2929.67 |
1519084800000 | 2936.55 |
1519171200000 | 2931.19 |
1519257600000 | 2929.14 |
1519344000000 | 2937.04 |
1519603200000 | 2956.46 |
1519689600000 | 2928.3 |
1519776000000 | 2889.18 |
1519862400000 | 2852.55 |
1519948800000 | 2827.44 |
1520208000000 | 2874.4899 |
1520294400000 | 2889.01 |
1520380800000 | 2897.76 |
1520467200000 | 2916.85 |
1520553600000 | 2927.41 |
1520812800000 | 2932.64 |
1520899200000 | 2921.28 |
1520985600000 | 2910.21 |
1521072000000 | 2910.57 |
1521158400000 | 2916.25 |
1521417600000 | 2892.4699 |
1521504000000 | 2888.9699 |
1521590400000 | 2886.73 |
1521676800000 | 2863.1 |
1521763200000 | 2851.8 |
1522022400000 | 2848.88 |
1522108800000 | 2880.15 |
1522195200000 | 2894.16 |
1522281600000 | 2897.71 |
1522713600000 | 2881.66 |
1522800000000 | 2886.91 |
1522886400000 | 2946.6 |
1522972800000 | 2946.71 |
1523232000000 | 2957.57 |
1523318400000 | 2997.25 |
1523404800000 | 2987.39 |
1523491200000 | 2983.85 |
1523577600000 | 2982.78 |
1523836800000 | 2980.44 |
1523923200000 | 2993.27 |
1524009600000 | 3006.4899 |
1524096000000 | 2989.62 |
1524182400000 | 2966.4 |
1524441600000 | 2964.04 |
1524528000000 | 2974.07 |
1524614400000 | 2945.7 |
1524700800000 | 2964.58 |
1524787200000 | 2975.4699 |
1525046400000 | 2979.92 |
1525132800000 | 2954.4 |
1525219200000 | 2957.98 |
1525305600000 | 2941.5 |
1525392000000 | 2964.09 |
1525651200000 | 2981.9 |
1525737600000 | 2963.12 |
1525824000000 | 2995.18 |
1525910400000 | 3000.67 |
1525996800000 | 3016.31 |
1526256000000 | 3030.2199 |
1526342400000 | 3002.68 |
1526428800000 | 3005.67 |
1526515200000 | 3027.02 |
1526601600000 | 3017.53 |
1526860800000 | 3023.96 |
1526947200000 | 3031.45 |
1527033600000 | 2982.16 |
1527120000000 | 2972.29 |
1527206400000 | 2959.12 |
1527465600000 | 2945.1 |
1527552000000 | 2911.03 |
1527638400000 | 2936.1 |
1527724800000 | 2930.2399 |
1527811200000 | 2955.79 |
1528070400000 | 2967.17 |
1528156800000 | 2954.03 |
1528243200000 | 2970.2199 |
1528329600000 | 2973.52 |
1528416000000 | 2957.89 |
1528675200000 | 2987.13 |
1528761600000 | 2972.59 |
1528848000000 | 2979.5 |
1528934400000 | 2993.26 |
1529020800000 | 2959.7 |
1529280000000 | 2932.01 |
1529366400000 | 2903.68 |
1529452800000 | 2916.53 |
1529539200000 | 2905.4899 |
1529625600000 | 2957.75 |
1529884800000 | 2902.2399 |
1529971200000 | 2898.93 |
1530057600000 | 2910.34 |
1530144000000 | 2890.27 |
1530230400000 | 2937.33 |
1530489600000 | 2902.77 |
1530576000000 | 2941.9699 |
1530662400000 | 2947.96 |
1530748800000 | 2968 |
1530835200000 | 2988.59 |
1531094400000 | 3004.34 |
1531180800000 | 3011.7 |
1531267200000 | 2968.73 |
1531353600000 | 2990.41 |
1531440000000 | 2994.58 |
1531699200000 | 2985.46 |
1531785600000 | 2983.53 |
1531872000000 | 2997.61 |
1531958400000 | 2989.83 |
1532044800000 | 3016.73 |
1532304000000 | 3009.01 |
1532390400000 | 3028.01 |
1532476800000 | 3017.69 |
1532563200000 | 3047.81 |
1532649600000 | 3055.75 |
1532908800000 | 3057.35 |
1532995200000 | 3064.21 |
1533081600000 | 3044.92 |
1533168000000 | 3005.28 |
1533254400000 | 3016.02 |
1533513600000 | 3008.62 |
1533600000000 | 3037.69 |
1533686400000 | 3027.82 |
1533772800000 | 3021.27 |
1533859200000 | 2953.7199 |
1534118400000 | 2943.33 |
1534204800000 | 2940.44 |
1534291200000 | 2884.36 |
1534377600000 | 2916.71 |
1534464000000 | 2924.18 |
1534723200000 | 2948.76 |
1534809600000 | 2971.4 |
1534896000000 | 2988.7 |
1534982400000 | 2978.58 |
1535068800000 | 2991.2399 |
1535328000000 | 3014.07 |
1535414400000 | 3017.69 |
1535500800000 | 3022.52 |
1535587200000 | 3007.04 |
1535673600000 | 2970.76 |
1535932800000 | 2974.42 |
1536019200000 | 2925.86 |
1536105600000 | 2902.21 |
1536192000000 | 2882.89 |
1536278400000 | 2880.6 |
1536537600000 | 2895.05 |
1536624000000 | 2890.98 |
1536710400000 | 2925 |
1536796800000 | 2931.94 |
1536883200000 | 2936.66 |
1537142400000 | 2940.08 |
1537228800000 | 2942.75 |
1537315200000 | 2937.02 |
1537401600000 | 2975.45 |
1537488000000 | 3000.28 |
1537747200000 | 2990.83 |
1537833600000 | 3011.4699 |
1537920000000 | 3014 |
1538006400000 | 3015.02 |
1538092800000 | 2986.89 |
1538352000000 | 2986.51 |
1538438400000 | 2971.89 |
1538524800000 | 2988.94 |
1538611200000 | 2947.67 |
1538697600000 | 2920.91 |
1538956800000 | 2886.9699 |
1539043200000 | 2893.27 |
1539129600000 | 2874.62 |
1539216000000 | 2818.23 |
1539302400000 | 2806.93 |
1539561600000 | 2830.13 |
1539648000000 | 2865.14 |
1539734400000 | 2847.8 |
1539820800000 | 2828.4699 |
1539907200000 | 2851.2 |
1540166400000 | 2834.37 |
1540252800000 | 2795.89 |
1540339200000 | 2784.03 |
1540425600000 | 2779.71 |
1540512000000 | 2760.08 |
1540771200000 | 2774.76 |
1540857600000 | 2767.98 |
1540944000000 | 2813.65 |
1541030400000 | 2826.75 |
1541116800000 | 2808.42 |
1541376000000 | 2832.45 |
1541462400000 | 2822.84 |
1541548800000 | 2866.67 |
1541635200000 | 2860.04 |
1541721600000 | 2839.29 |
1541980800000 | 2786.92 |
1542067200000 | 2804.75 |
1542153600000 | 2792.04 |
1542240000000 | 2786.44 |
1542326400000 | 2799.14 |
1542585600000 | 2794.53 |
1542672000000 | 2772.15 |
1542758400000 | 2791.34 |
1542844800000 | 2773.35 |
1542931200000 | 2765.76 |
1543190400000 | 2789.2 |
1543276800000 | 2773.9 |
1543363200000 | 2775.91 |
1543449600000 | 2811.16 |
1543536000000 | 2805.05 |
1543795200000 | 2826.63 |
1543881600000 | 2825.56 |
1543968000000 | 2778.9 |
1544054400000 | 2705.91 |
1544140800000 | 2733.63 |
1544400000000 | 2689.64 |
1544486400000 | 2722.33 |
1544572800000 | 2769.98 |
1544659200000 | 2758.17 |
1544745600000 | 2728.84 |
1545004800000 | 2714.15 |
1545091200000 | 2688.28 |
1545177600000 | 2704.66 |
1545264000000 | 2674.21 |
1545350400000 | 2675.83 |
1545609600000 | 2663.17 |
1545868800000 | 2611.3 |
1545955200000 | 2675.01 |
1546214400000 | 2678.27 |
1546387200000 | 2661.92 |
1546473600000 | 2653.92 |
1546560000000 | 2720.19 |
1546819200000 | 2711.4699 |
1546905600000 | 2725.32 |
1546992000000 | 2749.84 |
1547078400000 | 2763.04 |
1547164800000 | 2752.43 |
1547424000000 | 2730.05 |
1547510400000 | 2739.17 |
1547596800000 | 2721.9899 |
1547683200000 | 2722.2199 |
1547769600000 | 2765.35 |
1548028800000 | 2758.2 |
1548115200000 | 2746.08 |
1548201600000 | 2743.36 |
1548288000000 | 2736.87 |
1548374400000 | 2754.55 |
1548633600000 | 2737.37 |
1548720000000 | 2762.04 |
1548806400000 | 2782.8 |
1548892800000 | 2821.31 |
1548979200000 | 2834.19 |
1549238400000 | 2829.53 |
1549324800000 | 2871.56 |
1549411200000 | 2860.62 |
1549497600000 | 2822.14 |
1549584000000 | 2813.07 |
1549843200000 | 2817.53 |
1549929600000 | 2835.26 |
1550016000000 | 2845.86 |
1550102400000 | 2845.29 |
1550188800000 | 2884.35 |
1550448000000 | 2898.31 |
1550534400000 | 2901.25 |
1550620800000 | 2924.55 |
1550707200000 | 2925.33 |
1550793600000 | 2926.05 |
1551052800000 | 2926.53 |
1551139200000 | 2938.04 |
1551225600000 | 2932.81 |
1551312000000 | 2932.76 |
1551398400000 | 2942.59 |
1551657600000 | 2936.7399 |
1551744000000 | 2949.14 |
1551830400000 | 2955.84 |
1551916800000 | 2944.31 |
1552003200000 | 2925.7399 |
1552262400000 | 2939.82 |
1552348800000 | 2950.29 |
1552435200000 | 2980.16 |
1552521600000 | 3001.31 |
1552608000000 | 3025.65 |
1552867200000 | 3036.29 |
1552953600000 | 3056.32 |
1553040000000 | 3037.2199 |
1553126400000 | 3055.55 |
1553212800000 | 3002.84 |
1553472000000 | 3001.94 |
1553558400000 | 3022.9899 |
1553644800000 | 3010.23 |
1553731200000 | 3013.54 |
1553817600000 | 3028.27 |
1554076800000 | 3047.19 |
1554163200000 | 3045.2 |
1554249600000 | 3069.18 |
1554336000000 | 3058.67 |
1554422400000 | 3066.17 |
1554681600000 | 3078.07 |
1554768000000 | 3069.14 |
1554854400000 | 3064.7399 |
1554940800000 | 3057.68 |
1555027200000 | 3058.23 |
1555286400000 | 3059.9899 |
1555372800000 | 3059.2399 |
1555459200000 | 3053.63 |
1555545600000 | 3045.8 |
1555977600000 | 3060.43 |
1556064000000 | 3066.37 |
1556150400000 | 3052.32 |
1556236800000 | 3063.25 |
1556496000000 | 3065.5 |
1556582400000 | 3089.82 |
1556668800000 | 3092.88 |
1556755200000 | 3061.87 |
1556841600000 | 3076.41 |
1557100800000 | 3059.51 |
1557187200000 | 3010.96 |
1557273600000 | 3033.45 |
1557360000000 | 3001.4 |
1557446400000 | 3009.77 |
1557705600000 | 2988.15 |
1557792000000 | 3007.82 |
1557878400000 | 3027.88 |
1557964800000 | 3068.35 |
1558051200000 | 3060.53 |
1558310400000 | 3035.46 |
1558396800000 | 3048.9 |
1558483200000 | 3047.29 |
1558569600000 | 3017.06 |
1558656000000 | 3051.7399 |
1558915200000 | 3060.29 |
1559001600000 | 3037.05 |
1559088000000 | 2991.2 |
1559174400000 | 2997.35 |
1559260800000 | 2980.88 |
1559520000000 | 3023.91 |
1559606400000 | 3038.28 |
1559692800000 | 3056.84 |
1559779200000 | 3074.93 |
1559865600000 | 3119.82 |
1560124800000 | 3116.28 |
1560211200000 | 3138.44 |
1560297600000 | 3136.57 |
1560384000000 | 3125.78 |
1560470400000 | 3104.08 |
1560729600000 | 3099.43 |
1560816000000 | 3144.58 |
1560902400000 | 3147.02 |
1560988800000 | 3188.21 |
1561075200000 | 3181.4699 |
1561334400000 | 3199.34 |
1561420800000 | 3197.32 |
1561507200000 | 3176.43 |
1561593600000 | 3169.81 |
1561680000000 | 3197.62 |
1561939200000 | 3201.46 |
1562025600000 | 3209.61 |
1562112000000 | 3225 |
1562198400000 | 3222.43 |
1562284800000 | 3182.9899 |
1562544000000 | 3183.57 |
1562630400000 | 3171.64 |
1562716800000 | 3176.87 |
1562803200000 | 3161.17 |
1562889600000 | 3148.85 |
1563148800000 | 3154.5 |
1563235200000 | 3154.29 |
1563321600000 | 3152.44 |
1563408000000 | 3151.19 |
1563494400000 | 3154.53 |
1563753600000 | 3161.88 |
1563840000000 | 3170.18 |
1563926400000 | 3161.48 |
1564012800000 | 3145.94 |
1564099200000 | 3160.85 |
1564358400000 | 3170.7199 |
1564444800000 | 3139.34 |
1564531200000 | 3141.96 |
1564617600000 | 3129.19 |
1564704000000 | 3070.68 |
1564963200000 | 3026.4899 |
1565049600000 | 3004.62 |
1565136000000 | 3024.19 |
1565222400000 | 3083.54 |
1565308800000 | 3067.31 |
1565568000000 | 3075.9 |
1565654400000 | 3089.14 |
1565740800000 | 3038.34 |
1565827200000 | 3023.62 |
1565913600000 | 3053.52 |
1566172800000 | 3085.2 |
1566259200000 | 3066.94 |
1566345600000 | 3106.16 |
1566432000000 | 3083.82 |
1566518400000 | 3067.73 |
1566777600000 | 3069.14 |
1566864000000 | 3086.11 |
1566950400000 | 3082.25 |
1567036800000 | 3113.59 |
1567123200000 | 3115.26 |
1567382400000 | 3116.66 |
1567468800000 | 3110.95 |
1567555200000 | 3150.76 |
1567641600000 | 3159.9699 |
1567728000000 | 3172.7199 |
1567987200000 | 3148.4699 |
1568073600000 | 3135.5 |
1568160000000 | 3145.57 |
1568246400000 | 3161.48 |
1568332800000 | 3163.29 |
1568592000000 | 3124.44 |
1568678400000 | 3155.2199 |
1568764800000 | 3160.9 |
1568851200000 | 3178.61 |
1568937600000 | 3180.4899 |
1569196800000 | 3166.29 |
1569283200000 | 3169.4 |
1569369600000 | 3143.26 |
1569456000000 | 3160.93 |
1569542400000 | 3172.73 |
1569801600000 | 3172.2399 |
1569888000000 | 3130.01 |
1569974400000 | 3051.66 |
1570060800000 | 3069.38 |
1570147200000 | 3093.4 |
1570406400000 | 3125.4899 |
1570492800000 | 3084.89 |
1570579200000 | 3107.53 |
1570665600000 | 3127.8 |
1570752000000 | 3174.3 |
1571011200000 | 3158.34 |
1571097600000 | 3176.6 |
1571184000000 | 3174.14 |
1571270400000 | 3184.96 |
1571356800000 | 3179.78 |
1571616000000 | 3190.13 |
1571702400000 | 3196.88 |
1571788800000 | 3201.38 |
1571875200000 | 3233.03 |
1571961600000 | 3232.9899 |
1572220800000 | 3235.27 |
1572307200000 | 3242 |
1572393600000 | 3264.79 |
1572480000000 | 3254.86 |
1572566400000 | 3274.5 |
1572825600000 | 3297.76 |
1572912000000 | 3276.38 |
1572998400000 | 3290.76 |
1573084800000 | 3281.36 |
1573171200000 | 3279.7399 |
1573430400000 | 3283.57 |
1573516800000 | 3291.64 |
1573603200000 | 3297.31 |
1573689600000 | 3280.14 |
1573776000000 | 3299.68 |
1574035200000 | 3311.98 |
1574121600000 | 3302.38 |
1574208000000 | 3282.69 |
1574294400000 | 3281.08 |
1574380800000 | 3275.11 |
1574640000000 | 3302.94 |
1574726400000 | 3301.8 |
1574812800000 | 3306.7199 |
1574899200000 | 3305.36 |
1574985600000 | 3301.4 |
1575244800000 | 3258.37 |
1575331200000 | 3242.96 |
1575417600000 | 3280.34 |
1575504000000 | 3272.61 |
1575590400000 | 3298.83 |
1575849600000 | 3294 |
1575936000000 | 3299.73 |
1576022400000 | 3307.35 |
1576108800000 | 3314.59 |
1576195200000 | 3343.6 |
1576454400000 | 3387.35 |
1576540800000 | 3364.9 |
1576627200000 | 3352.18 |
1576713600000 | 3364.37 |
1576800000000 | 3396.97 |
1577059200000 | 3399.61 |
1577145600000 | 3401.22 |
1577404800000 | 3431.87 |
1577664000000 | 3409.58 |
1577750400000 | 3414.4 |
1577923200000 | 3431.3 |
1578009600000 | 3423.1 |
1578268800000 | 3424.76 |
1578355200000 | 3408.54 |
1578441600000 | 3406.7 |
1578528000000 | 3414.84 |
1578614400000 | 3420.08 |
1578873600000 | 3419.56 |
1578960000000 | 3422 |
1579046400000 | 3447.33 |
1579132800000 | 3446.96 |
1579219200000 | 3472.15 |
1579478400000 | 3460.74 |
1579564800000 | 3465.77 |
1579651200000 | 3447.14 |
1579737600000 | 3420.32 |
1579824000000 | 3444.36 |
1580083200000 | 3365.86 |
1580169600000 | 3389.23 |
1580256000000 | 3404.59 |
1580342400000 | 3378.86 |
1580428800000 | 3355.9 |
1580688000000 | 3356.61 |
1580774400000 | 3408.41 |
1580860800000 | 3440.35 |
1580947200000 | 3446.65 |
1581033600000 | 3429.82 |
1581292800000 | 3418.26 |
1581379200000 | 3435.24 |
1581465600000 | 3436.98 |
1581552000000 | 3421.12 |
1581638400000 | 3409.72 |
1581897600000 | 3416.33 |
1581984000000 | 3415.52 |
1582070400000 | 3437.54 |
1582156800000 | 3413.11 |
1582243200000 | 3412.38 |
1582502400000 | 3290.45 |
1582588800000 | 3235.64 |
1582675200000 | 3236.55 |
1582761600000 | 3164.7199 |
1582848000000 | 3038.51 |
1583107200000 | 3105.08 |
1583193600000 | 3169.54 |
1583280000000 | 3231.77 |
1583366400000 | 3219.64 |
1583452800000 | 3124.53 |
1583712000000 | 2928.52 |
1583798400000 | 2877.08 |
1583884800000 | 2852.02 |
1583971200000 | 2513.65 |
1584057600000 | 2544.28 |
1584316800000 | 2490.08 |
1584403200000 | 2540.26 |
1584489600000 | 2401.43 |
1584576000000 | 2463.42 |
1584662400000 | 2486.98 |
1584921600000 | 2401.75 |
1585008000000 | 2584.7 |
1585094400000 | 2670.19 |
1585180800000 | 2781.19 |
1585267200000 | 2710.37 |
1585526400000 | 2786.4 |
1585612800000 | 2807.28 |
1585699200000 | 2741.09 |
1585785600000 | 2754.9899 |
1585872000000 | 2729.36 |
1586131200000 | 2802.63 |
1586217600000 | 2843.4899 |
1586304000000 | 2830.85 |
1586390400000 | 2873.92 |
1586822400000 | 2915.12 |
1586908800000 | 2827.27 |
1586995200000 | 2846.32 |
1587081600000 | 2919.34 |
1587340800000 | 2952.86 |
1587427200000 | 2845.5 |
1587513600000 | 2896.4699 |
1587600000000 | 2908.16 |
1587686400000 | 2884.2399 |
1587945600000 | 2938.55 |
1588032000000 | 2969.52 |
1588118400000 | 2992.87 |
1588204800000 | 2962.48 |
1588291200000 | 2956.48 |
1588550400000 | 2875.4 |
1588636800000 | 2918.52 |
1588723200000 | 2903.12 |
1588809600000 | 2913.39 |
1588896000000 | 2961.5 |
1589155200000 | 2949.81 |
1589241600000 | 2977.36 |
1589328000000 | 2922.98 |
1589414400000 | 2860.46 |
1589500800000 | 2873.6 |
1589760000000 | 2983.7399 |
1589846400000 | 2988.2199 |
1589932800000 | 3030.31 |
1590019200000 | 2993.55 |
1590105600000 | 2974.23 |
1590364800000 | 3017.95 |
1590451200000 | 3033.63 |
1590537600000 | 3024.92 |
1590624000000 | 3105.73 |
1590710400000 | 3086.4699 |
1590969600000 | 3114.88 |
1591056000000 | 3163.82 |
1591142400000 | 3239.66 |
1591228800000 | 3241.53 |
1591315200000 | 3303.4699 |
1591574400000 | 3287.8 |
1591660800000 | 3287.66 |
1591747200000 | 3286.93 |
1591833600000 | 3179.57 |
1591920000000 | 3144.64 |
1592179200000 | 3143.2 |
1592265600000 | 3221.2399 |
1592352000000 | 3260.78 |
1592438400000 | 3235.86 |
1592524800000 | 3265.11 |
1592784000000 | 3254.21 |
1592870400000 | 3316.69 |
1592956800000 | 3209.88 |
1593043200000 | 3213.77 |
1593129600000 | 3196.65 |
1593388800000 | 3218.53 |
1593475200000 | 3210.25 |
1593561600000 | 3230.51 |
1593648000000 | 3278.7199 |
1593734400000 | 3251.53 |
1593993600000 | 3316.55 |
1594080000000 | 3286.81 |
1594166400000 | 3286.71 |
1594252800000 | 3259.55 |
1594339200000 | 3288.15 |
1594598400000 | 3333.46 |
1594684800000 | 3314.12 |
1594771200000 | 3378.8 |
1594857600000 | 3362.88 |
1594944000000 | 3376.76 |
1595203200000 | 3397.69 |
1595289600000 | 3415.08 |
1595376000000 | 3404.86 |
1595462400000 | 3413.68 |
1595548800000 | 3358.68 |
1595808000000 | 3398.64 |
1595894400000 | 3402.52 |
1595980800000 | 3409.21 |
1596067200000 | 3358.28 |
1596153600000 | 3320.83 |
1596412800000 | 3365.02 |
1596499200000 | 3363.89 |
1596585600000 | 3398.74 |
1596672000000 | 3358.83 |
1596758400000 | 3349.93 |
1597017600000 | 3349.79 |
1597104000000 | 3392.86 |
1597190400000 | 3448.84 |
1597276800000 | 3438.33 |
1597363200000 | 3395.51 |
1597622400000 | 3420.85 |
1597708800000 | 3419.92 |
1597795200000 | 3443.88 |
1597881600000 | 3395.54 |
1597968000000 | 3368.11 |
1598227200000 | 3431.85 |
1598313600000 | 3420.52 |
1598400000000 | 3442.5 |
1598486400000 | 3412.62 |
1598572800000 | 3411.92 |
1598832000000 | 3409.21 |
1598918400000 | 3406.37 |
1599004800000 | 3444.39 |
1599091200000 | 3398.09 |
1599177600000 | 3336.39 |
1599436800000 | 3404.35 |
1599523200000 | 3359.05 |
1599609600000 | 3424.46 |
1599696000000 | 3418.21 |
1599782400000 | 3422.85 |
1600041600000 | 3435.16 |
1600128000000 | 3458.45 |
1600214400000 | 3461.43 |
1600300800000 | 3437.75 |
1600387200000 | 3433.85 |
1600646400000 | 3310.91 |
1600732800000 | 3313.77 |
1600819200000 | 3326.84 |
1600905600000 | 3283.48 |
1600992000000 | 3276.42 |
1601251200000 | 3337.41 |
1601337600000 | 3344.19 |
1601424000000 | 3324.57 |
1601510400000 | 3328.25 |
1601596800000 | 3329.7 |
1601856000000 | 3363.68 |
1601942400000 | 3352.17 |
1602028800000 | 3334.73 |
1602115200000 | 3357.23 |
1602201600000 | 3402.27 |
1602460800000 | 3426 |
1602547200000 | 3399.64 |
1602633600000 | 3388.53 |
1602720000000 | 3291.86 |
1602806400000 | 3346.7 |
1603065600000 | 3346.5 |
1603152000000 | 3336.52 |
1603238400000 | 3304.01 |
1603324800000 | 3284.56 |
1603411200000 | 3302.61 |
1603670400000 | 3233.07 |
1603756800000 | 3210.2399 |
1603843200000 | 3095.33 |
1603929600000 | 3069.87 |
1604016000000 | 3062.03 |
1604275200000 | 3116.8 |
1604361600000 | 3210.71 |
1604448000000 | 3288.04 |
1604534400000 | 3342.54 |
1604620800000 | 3347.5 |
1604880000000 | 3448.95 |
1604966400000 | 3476.49 |
1605052800000 | 3504.42 |
1605139200000 | 3486.38 |
1605225600000 | 3478.83 |
1605484800000 | 3510.1 |
1605571200000 | 3506.54 |
1605657600000 | 3512.49 |
1605744000000 | 3473.98 |
1605830400000 | 3495.29 |
1606089600000 | 3469.15 |
1606176000000 | 3509.48 |
1606262400000 | 3515.65 |
1606348800000 | 3519.86 |
1606435200000 | 3540.98 |
1606694400000 | 3507.04 |
1606780800000 | 3538.04 |
1606867200000 | 3557.78 |
1606953600000 | 3570.05 |
1607040000000 | 3594.04 |
1607299200000 | 3594.39 |
1607385600000 | 3596.47 |
1607472000000 | 3596.21 |
1607558400000 | 3611.67 |
1607644800000 | 3583.6 |
1607904000000 | 3580.52 |
1607990400000 | 3581.34 |
1608076800000 | 3626.55 |
1608163200000 | 3655.13 |
1608249600000 | 3642.38 |
1608508800000 | 3546.5 |
1608595200000 | 3570.67 |
1608681600000 | 3599.97 |
1608768000000 | 3599.04 |
1609113600000 | 3636.56 |
1609200000000 | 3680.11 |
1609286400000 | 3691.4 |
1609372800000 | 3659.21 |
1609718400000 | 3693.52 |
1609804800000 | 3688.75 |
1609891200000 | 3729.32 |
1609977600000 | 3727.43 |
1610064000000 | 3756.87 |
1610323200000 | 3714.58 |
1610409600000 | 3706.54 |
1610496000000 | 3715.73 |
1610582400000 | 3741.94 |
1610668800000 | 3704.19 |
1610928000000 | 3698.77 |
1611014400000 | 3717.11 |
1611100800000 | 3733.6 |
1611187200000 | 3738.4 |
1611273600000 | 3743.34 |
1611532800000 | 3718.33 |
1611619200000 | 3752.33 |
1611705600000 | 3688.28 |
1611792000000 | 3691.34 |
1611878400000 | 3613.67 |
1612137600000 | 3636.55 |
1612224000000 | 3657.06 |
1612310400000 | 3663.82 |
1612396800000 | 3669.32 |
1612483200000 | 3670.78 |
1612742400000 | 3685.08 |
1612828800000 | 3701.74 |
1612915200000 | 3703.86 |
1613001600000 | 3722.66 |
1613088000000 | 3749.38 |
1613347200000 | 3791.38 |
1613433600000 | 3774.54 |
1613520000000 | 3728.58 |
1613606400000 | 3719.08 |
1613692800000 | 3734.58 |
1613952000000 | 3716.91 |
1614038400000 | 3704.61 |
1614124800000 | 3705.95 |
1614211200000 | 3709.66 |
1614297600000 | 3629.13 |
1614556800000 | 3672.56 |
1614643200000 | 3680.85 |
1614729600000 | 3673.32 |
1614816000000 | 3669.65 |
1614902400000 | 3603.19 |
1615161600000 | 3660.4 |
1615248000000 | 3695.05 |
1615334400000 | 3726.65 |
1615420800000 | 3759.92 |
1615507200000 | 3731.23 |
1615766400000 | 3729.62 |
1615852800000 | 3758.7 |
1615939200000 | 3750.66 |
1616025600000 | 3770.29 |
1616112000000 | 3748.17 |
1616371200000 | 3768 |
1616457600000 | 3740.76 |
1616544000000 | 3722.8 |
1616630400000 | 3707.72 |
1616716800000 | 3743.99 |
1616976000000 | 3763.01 |
1617062400000 | 3763.31 |
1617148800000 | 3762.59 |
1617235200000 | 3778.85 |
1617667200000 | 3835.05 |
1617753600000 | 3839.55 |
1617840000000 | 3873.03 |
1617926400000 | 3873.32 |
1618185600000 | 3860.22 |
1618272000000 | 3862.5 |
1618358400000 | 3889.99 |
1618444800000 | 3925.94 |
1618531200000 | 3961.63 |
1618790400000 | 3973.66 |
1618876800000 | 3919.04 |
1618963200000 | 3961.72 |
1619049600000 | 3989.27 |
1619136000000 | 3982.45 |
1619395200000 | 3989.9 |
1619481600000 | 3977.17 |
1619568000000 | 3981.59 |
1619654400000 | 3977.38 |
1619740800000 | 3951.6 |
1620000000000 | 3985.89 |
1620086400000 | 3923.08 |
1620172800000 | 3985.93 |
1620259200000 | 4008.31 |
1620345600000 | 4071.47 |
1620604800000 | 4078.91 |
1620691200000 | 4006.38 |
1620777600000 | 4005.61 |
1620864000000 | 4006.68 |
1620950400000 | 4070.07 |
1621209600000 | 4077.04 |
1621296000000 | 4087.2 |
1621382400000 | 4024.1 |
1621468800000 | 4084.32 |
1621555200000 | 4096.6 |
1621814400000 | 4115.84 |
1621900800000 | 4116.86 |
1621987200000 | 4112.05 |
1622073600000 | 4097.92 |
1622160000000 | 4113.54 |
1622419200000 | 4100.25 |
1622505600000 | 4131.18 |
1622592000000 | 4139.55 |
1622678400000 | 4111.39 |
1622764800000 | 4144.14 |
1623024000000 | 4157.3 |
1623110400000 | 4164.05 |
1623196800000 | 4189.4 |
1623283200000 | 4196.72 |
1623369600000 | 4203.46 |
1623628800000 | 4217.25 |
1623715200000 | 4238.8 |
1623801600000 | 4250.47 |
1623888000000 | 4190.67 |
1623974400000 | 4103.66 |
1624233600000 | 4150.93 |
1624320000000 | 4154.78 |
1624406400000 | 4135.07 |
1624492800000 | 4157.1899 |
1624579200000 | 4166.18 |
1624838400000 | 4148.27 |
1624924800000 | 4149.83 |
1625011200000 | 4104.16 |
1625097600000 | 4122.56 |
1625184000000 | 4126.77 |
1625443200000 | 4133.78 |
1625529600000 | 4106.61 |
1625616000000 | 4131.15 |
1625702400000 | 4090.43 |
1625788800000 | 4150.71 |
1626048000000 | 4180 |
1626134400000 | 4173.93 |
1626220800000 | 4169.85 |
1626307200000 | 4128.4 |
1626393600000 | 4121.54 |
1626652800000 | 4033.26 |
1626739200000 | 4034.34 |
1626825600000 | 4091.54 |
1626912000000 | 4096.1899 |
1626998400000 | 4138.7299 |
1627257600000 | 4137.3 |
1627344000000 | 4122.24 |
1627430400000 | 4150.25 |
1627516800000 | 4190.31 |
1627603200000 | 4166.84 |
1627862400000 | 4199.93 |
1627948800000 | 4205.12 |
1628035200000 | 4223.27 |
1628121600000 | 4235.88 |
1628208000000 | 4196.03 |
1628467200000 | 4203.95 |
1628553600000 | 4204.6899 |
1628640000000 | 4227.2299 |
1628726400000 | 4236.85 |
1628812800000 | 4269.39 |
1629072000000 | 4254.79 |
1629158400000 | 4249.14 |
1629244800000 | 4236.91 |
1629331200000 | 4171.9 |
1629417600000 | 4185.15 |
1629676800000 | 4225.79 |
1629763200000 | 4220.47 |
1629849600000 | 4206.27 |
1629936000000 | 4201.36 |
1630022400000 | 4231.2 |
1630281600000 | 4240.17 |
1630368000000 | 4229.88 |
1630454400000 | 4261.33 |
1630540800000 | 4275.52 |
1630627200000 | 4256.75 |
1630886400000 | 4287.4799 |
1630972800000 | 4252.41 |
1631059200000 | 4198.09 |
1631145600000 | 4182.08 |
1631232000000 | 4182.78 |
1631491200000 | 4186.4399 |
1631577600000 | 4190.78 |
1631664000000 | 4153.7 |
1631750400000 | 4143.34 |
1631836800000 | 4096.75 |
1632096000000 | 4053.25 |
1632182400000 | 4104 |
1632268800000 | 4136.71 |
1632355200000 | 4176.6899 |
1632441600000 | 4126.93 |
1632700800000 | 4106.18 |
1632787200000 | 4010.17 |
1632873600000 | 4021.04 |
1632960000000 | 4007.67 |
1633046400000 | 3987.89 |
1633305600000 | 3988.41 |
1633392000000 | 4016.01 |
1633478400000 | 3961.04 |
1633564800000 | 4041.93 |
1633651200000 | 4031.7 |
1633910400000 | 4040.25 |
1633996800000 | 4016.13 |
1634083200000 | 4056.56 |
1634169600000 | 4122.47 |
1634256000000 | 4151.57 |
1634515200000 | 4126.5 |
1634601600000 | 4147.15 |
1634688000000 | 4161.1899 |
1634774400000 | 4153.21 |
1634860800000 | 4180.04 |
1635120000000 | 4166.11 |
1635206400000 | 4193.08 |
1635292800000 | 4185.76 |
1635379200000 | 4234.2 |
1635465600000 | 4208.91 |
1635724800000 | 4234.2 |
1635811200000 | 4251.77 |
1635897600000 | 4269.31 |
1635984000000 | 4284.53 |
1636070400000 | 4293.6 |
1636329600000 | 4302.83 |
1636416000000 | 4301.31 |
1636502400000 | 4285.86 |
1636588800000 | 4280.95 |
1636675200000 | 4267.39 |
1636934400000 | 4278.8 |
1637020800000 | 4270.86 |
1637107200000 | 4264.18 |
1637193600000 | 4253.37 |
1637280000000 | 4239.62 |
1637539200000 | 4205.7299 |
1637625600000 | 4167 |
1637712000000 | 4146.47 |
1637798400000 | 4167.1 |
1637884800000 | 4060.43 |
1638144000000 | 4066.7 |
1638230400000 | 4023.2 |
1638316800000 | 4130.4399 |
1638403200000 | 4076.14 |
1638489600000 | 4047.88 |
1638748800000 | 4096.41 |
1638835200000 | 4189.67 |
1638921600000 | 4198.36 |
1639008000000 | 4177.47 |
1639094400000 | 4186.88 |
1639353600000 | 4169.58 |
1639440000000 | 4129.55 |
1639526400000 | 4141.51 |
1639612800000 | 4220.76 |
1639699200000 | 4184.87 |
1639958400000 | 4123.46 |
1640044800000 | 4170.24 |
1640131200000 | 4227.99 |
1640217600000 | 4260.12 |
1640304000000 | 4259.78 |
1640563200000 | 4283.7299 |
1640649600000 | 4300.4 |
1640736000000 | 4303.2 |
1640822400000 | 4308.8 |
1640908800000 | 4316.99 |
1641168000000 | 4304.2299 |
1641254400000 | 4329.7 |
1641340800000 | 4343.18 |
1641427200000 | 4265.05 |
1641513600000 | 4270.12 |
1641772800000 | 4196.2299 |
1641859200000 | 4242.88 |
1641945600000 | 4302.8 |
1642032000000 | 4306.49 |
1642118400000 | 4260.13 |
1642377600000 | 4288.38 |
1642464000000 | 4231.95 |
1642550400000 | 4252.34 |
1642636800000 | 4281.32 |
1642723200000 | 4220.71 |
1642982400000 | 4055.82 |
1643068800000 | 4068.48 |
1643155200000 | 4128.65 |
1643241600000 | 4118.58 |
1643328000000 | 4081.61 |
1643587200000 | 4119.93 |
1643673600000 | 4185.65 |
1643760000000 | 4207.34 |
1643846400000 | 4166.91 |
1643932800000 | 4129.65 |
1644192000000 | 4163.88 |
1644278400000 | 4145.17 |
1644364800000 | 4215.3 |
1644451200000 | 4225 |
1644537600000 | 4181.77 |
1644796800000 | 4079.76 |
1644883200000 | 4157 |
1644969600000 | 4170.9399 |
1645056000000 | 4160.9399 |
1645142400000 | 4128.79 |
1645401600000 | 4080.48 |
1645488000000 | 4075.8 |
1645574400000 | 4066.55 |
1645660800000 | 3882.97 |
1645747200000 | 4060.62 |
1646006400000 | 4052.62 |
1646092800000 | 3951.94 |
1646179200000 | 3979.48 |
1646265600000 | 3895.23 |
1646352000000 | 3718.59 |
1646611200000 | 3680.63 |
1646697600000 | 3670.11 |
1646784000000 | 3887.31 |
1646870400000 | 3802.05 |
1646956800000 | 3807.45 |
1647216000000 | 3836.33 |
1647302400000 | 3834.51 |
1647388800000 | 3935.98 |
1647475200000 | 4017.16 |
1647561600000 | 4032.35 |
1647820800000 | 4039.2 |
1647907200000 | 4060.79 |
1647993600000 | 4027.86 |
1648080000000 | 4039.62 |
1648166400000 | 4042.87 |
1648425600000 | 4042.72 |
1648512000000 | 4138.86 |
1648598400000 | 4159.86 |
1648684800000 | 4107.05 |
1648771200000 | 4099.87 |
1649030400000 | 4136.1 |
1649116800000 | 4130.13 |
1649203200000 | 4076.29 |
1649289600000 | 4072.66 |
1649376000000 | 4121.31 |
1649635200000 | 4117 |
1649721600000 | 4087.71 |
1649808000000 | 4087 |
1649894400000 | 4080.48 |
1650326400000 | 4040.77 |
1650412800000 | 4093.43 |
1650499200000 | 4097.27 |
1650585600000 | 4007.37 |
1650844800000 | 3922.99 |
1650931200000 | 3886.61 |
1651017600000 | 3878.66 |
1651104000000 | 3909.69 |
1651190400000 | 3954.84 |
1651449600000 | 3896 |
1651536000000 | 3916.2 |
1651622400000 | 3875.8 |
1651708800000 | 3865.17 |
1651795200000 | 3821.65 |
1652054400000 | 3706.62 |
1652140800000 | 3735.51 |
1652227200000 | 3788.12 |
1652313600000 | 3710.27 |
1652400000000 | 3781.58 |
1652659200000 | 3787.36 |
1652745600000 | 3874.31 |
1652832000000 | 3819.04 |
1652918400000 | 3787.61 |
1653004800000 | 3803.34 |
1653264000000 | 3893.89 |
1653350400000 | 3869.69 |
1653436800000 | 3875.46 |
1653523200000 | 3920.37 |
1653609600000 | 3968.44 |
1653868800000 | 4010.48 |
1653955200000 | 3972.39 |
1654041600000 | 3917.94 |
1654128000000 | 3954.64 |
1654214400000 | 3951.39 |
1654473600000 | 3981.58 |
1654560000000 | 3969.24 |
1654646400000 | 3963.13 |
1654732800000 | 3879.55 |
1654819200000 | 3748.79 |
1655078400000 | 3636.76 |
1655164800000 | 3583.95 |
1655251200000 | 3617.91 |
1655337600000 | 3572.34 |
1655424000000 | 3548.5 |
1655683200000 | 3607.38 |
1655769600000 | 3636.79 |
1655856000000 | 3629.23 |
1655942400000 | 3602.14 |
1656028800000 | 3718.35 |
1656288000000 | 3750.05 |
1656374400000 | 3724.46 |
1656460800000 | 3712.29 |
1656547200000 | 3649.16 |
1656633600000 | 3617.42 |
1656892800000 | 3661.05 |
1656979200000 | 3520.58 |
1657065600000 | 3568.49 |
1657152000000 | 3611.52 |
1657238400000 | 3617.22 |
1657497600000 | 3582.99 |
1657584000000 | 3583.85 |
1657670400000 | 3571.31 |
1657756800000 | 3486.84 |
1657843200000 | 3592.9 |
1658102400000 | 3655.44 |
1658188800000 | 3719.28 |
1658275200000 | 3692.42 |
1658361600000 | 3695.97 |
1658448000000 | 3722.85 |
1658707200000 | 3732.09 |
1658793600000 | 3724.39 |
1658880000000 | 3733.14 |
1658966400000 | 3777.18 |
1659052800000 | 3814.77 |
1659312000000 | 3829.62 |
1659398400000 | 3800.73 |
1659484800000 | 3778.46 |
1659571200000 | 3809.6 |
1659657600000 | 3769.21 |
1659916800000 | 3808.13 |
1660003200000 | 3795.78 |
1660089600000 | 3849.35 |
1660176000000 | 3841.89 |
1660262400000 | 3819.09 |
1660521600000 | 3819.47 |
1660608000000 | 3819.74 |
1660694400000 | 3797.77 |
1660780800000 | 3805.14 |
1660867200000 | 3767.15 |
1661126400000 | 3724.29 |
1661212800000 | 3711.09 |
1661299200000 | 3727.61 |
1661385600000 | 3740.11 |
1661472000000 | 3701.53 |
1661731200000 | 3660.03 |
1661817600000 | 3621.06 |
1661904000000 | 3590.86 |
1661990400000 | 3497.58 |
1662076800000 | 3585.72 |
1662336000000 | 3542.21 |
1662422400000 | 3538.23 |
1662508800000 | 3528.54 |
1662595200000 | 3541.32 |
1662681600000 | 3621.98 |
1662940800000 | 3703.66 |
1663027200000 | 3618 |
1663113600000 | 3585.99 |
1663200000000 | 3554.32 |
1663286400000 | 3512.65 |
1663545600000 | 3505.37 |
1663632000000 | 3475.6 |
1663718400000 | 3471.41 |
1663804800000 | 3395.18 |
1663891200000 | 3290.98 |
1664150400000 | 3262.04 |
1664236800000 | 3261.73 |
1664323200000 | 3293.21 |
1664409600000 | 3306.68 |
1664496000000 | 3338.14 |
1664755200000 | 3362.05 |
1664841600000 | 3506.33 |
1664928000000 | 3453.55 |
1665014400000 | 3425.51 |
1665100800000 | 3382.26 |
1665360000000 | 3335.3 |
1665446400000 | 3328.27 |
1665532800000 | 3325.84 |
1665619200000 | 3334.69 |
1665705600000 | 3357.85 |
1665964800000 | 3428.66 |
1666051200000 | 3435.96 |
1666137600000 | 3412.43 |
1666224000000 | 3439.35 |
1666310400000 | 3413.23 |
1666569600000 | 3482.07 |
1666656000000 | 3549.96 |
1666742400000 | 3603.64 |
1666828800000 | 3585.12 |
1666915200000 | 3587.52 |
1667174400000 | 3582.26 |
1667260800000 | 3599.39 |
1667347200000 | 3593.65 |
1667433600000 | 3526.94 |
1667520000000 | 3630.74 |
1667779200000 | 3669.27 |
1667865600000 | 3706.22 |
1667952000000 | 3683.05 |
1668038400000 | 3827.47 |
1668124800000 | 3860.93 |
1668384000000 | 3874.89 |
1668470400000 | 3911.56 |
1668556800000 | 3902.86 |
1668643200000 | 3868.87 |
1668729600000 | 3922.86 |
1668988800000 | 3878.49 |
1669075200000 | 3929.71 |
1669161600000 | 3982.65 |
1669248000000 | 4002.27 |
1669334400000 | 4003.9 |
1669593600000 | 3996.41 |
1669680000000 | 3976.63 |
1669766400000 | 3990.14 |
1669852800000 | 4093.07 |
1669939200000 | 4075.54 |
1670198400000 | 4081.99 |
1670284800000 | 4052.96 |
1670371200000 | 4032.13 |
1670457600000 | 4049.55 |
1670544000000 | 4070.34 |
1670803200000 | 4043.3 |
1670889600000 | 4136.4399 |
1670976000000 | 4144.43 |
1671062400000 | 4021.68 |
1671148800000 | 3966.16 |
1671408000000 | 3964.78 |
1671494400000 | 3971.2 |
1671580800000 | 4025.18 |
1671667200000 | 3979.92 |
1671753600000 | 3979.04 |
1672099200000 | 4000 |
1672185600000 | 3979.5 |
1672272000000 | 4023.89 |
1672358400000 | 3972.02 |
1672617600000 | 4010.62 |
1672704000000 | 4011.94 |
1672790400000 | 4077.44 |
1672876800000 | 4026.41 |
1672963200000 | 4114.96 |
1673222400000 | 4199.35 |
1673308800000 | 4166.43 |
1673395200000 | 4191.28 |
1673481600000 | 4224.55 |
1673568000000 | 4268.58 |
1673827200000 | 4280.74 |
1673913600000 | 4296.16 |
1674000000000 | 4308.89 |
1674086400000 | 4232.58 |
1674172800000 | 4251.12 |
1674432000000 | 4283.91 |
1674518400000 | 4264.15 |
1674604800000 | 4268.63 |
1674691200000 | 4242.91 |
1674777600000 | 4241.14 |
1675036800000 | 4251.93 |
1675123200000 | 4239.83 |
1675209600000 | 4240.88 |
1675296000000 | 4258.15 |
1675382400000 | 4268.6 |
1675641600000 | 4194.58 |
1675728000000 | 4198.72 |
1675814400000 | 4218.9 |
1675900800000 | 4261.7299 |
1675987200000 | 4212.6899 |
1676246400000 | 4277.7 |
1676332800000 | 4278.15 |
1676419200000 | 4276.89 |
1676505600000 | 4267.26 |
1676592000000 | 4258.93 |
1676851200000 | 4268.62 |
1676937600000 | 4265.7299 |
1677024000000 | 4239.22 |
1677110400000 | 4221.95 |
1677196800000 | 4143.42 |
1677456000000 | 4208 |
1677542400000 | 4173.7 |
1677628800000 | 4172.37 |
1677715200000 | 4192.55 |
1677801600000 | 4213.6899 |
1678060800000 | 4235.13 |
1678147200000 | 4176.26 |
1678233600000 | 4161.86 |
1678320000000 | 4176.49 |
1678406400000 | 4192.3 |
1678665600000 | 4137.35 |
1678752000000 | 4190.95 |
1678838400000 | 4033.24 |
1678924800000 | 4116.17 |
1679011200000 | 4099.12 |
1679270400000 | 4167.88 |
1679356800000 | 4214.81 |
1679443200000 | 4248.53 |
1679529600000 | 4294.18 |
1679616000000 | 4219.7299 |
1679875200000 | 4270.92 |
1679961600000 | 4291.64 |
1680048000000 | 4337.41 |
1680134400000 | 4395.25 |
1680220800000 | 4408.34 |
1680480000000 | 4431.7 |
1680566400000 | 4459.09 |
1680652800000 | 4458.86 |
1680739200000 | 4476.31 |
1681171200000 | 4493.52 |
1681257600000 | 4525.28 |
1681344000000 | 4578.95 |
1681430400000 | 4582.66 |
1681689600000 | 4548.47 |
1681776000000 | 4578.6 |
1681862400000 | 4566.55 |
1681948800000 | 4584.02 |
1682035200000 | 4617.72 |
1682294400000 | 4641.5 |
1682380800000 | 4630.08 |
1682467200000 | 4601.39 |
1682553600000 | 4590.37 |
1682640000000 | 4629.01 |
1682899200000 | 4606.53 |
1682985600000 | 4550.49 |
1683072000000 | 4603.03 |
1683158400000 | 4570.95 |
1683244800000 | 4609.79 |
1683504000000 | 4635.58 |
1683590400000 | 4601.13 |
1683676800000 | 4583.55 |
1683763200000 | 4569.35 |
1683849600000 | 4569.83 |
1684108800000 | 4573.75 |
1684195200000 | 4565 |
1684281600000 | 4542.2 |
1684368000000 | 4545.46 |
1684454400000 | 4576.54 |
1684713600000 | 4581.95 |
1684800000000 | 4533.7 |
1684886400000 | 4463.38 |
1684972800000 | 4437.4399 |
1685059200000 | 4491.61 |
1685318400000 | 4487.64 |
1685404800000 | 4441.96 |
1685491200000 | 4366.2 |
1685577600000 | 4421.2 |
1685664000000 | 4467.07 |
1685923200000 | 4441.89 |
1686009600000 | 4445.6899 |
1686096000000 | 4430.71 |
1686182400000 | 4455.87 |
1686268800000 | 4449.14 |
1686528000000 | 4448.83 |
1686614400000 | 4491.9799 |
1686700800000 | 4522.14 |
1686787200000 | 4557.08 |
1686873600000 | 4593.41 |
1687132800000 | 4551.37 |
1687219200000 | 4521.65 |
1687305600000 | 4526.45 |
1687392000000 | 4515.52 |
1687478400000 | 4476.32 |
1687737600000 | 4477.35 |
1687824000000 | 4489.9 |
1687910400000 | 4492.82 |
1687996800000 | 4489.16 |
1688083200000 | 4544.01 |
1688342400000 | 4518.32 |
1688428800000 | 4519.03 |
1688515200000 | 4484.27 |
1688601600000 | 4373.82 |
1688688000000 | 4391.18 |
1688947200000 | 4414.18 |
1689033600000 | 4437.52 |
1689120000000 | 4548.41 |
1689206400000 | 4610.1 |
1689292800000 | 4639 |
1689552000000 | 4583.28 |
1689638400000 | 4606.42 |
1689724800000 | 4591.4 |
1689811200000 | 4600.43 |
1689897600000 | 4612.84 |
1690156800000 | 4594 |
1690243200000 | 4595.9399 |
1690329600000 | 4554.97 |
1690416000000 | 4602.34 |
1690502400000 | 4619.18 |
1690761600000 | 4636.88 |
1690848000000 | 4572.61 |
1690934400000 | 4495.55 |
1691020800000 | 4459.47 |
1691107200000 | 4500.6899 |
1691366400000 | 4501.75 |
1691452800000 | 4506.89 |
1691539200000 | 4543.52 |
1691625600000 | 4594.4 |
1691712000000 | 4525.88 |
1691971200000 | 4505.55 |
1692057600000 | 4474.55 |
1692144000000 | 4465.58 |
1692230400000 | 4415.12 |
1692316800000 | 4388.25 |
1692576000000 | 4404.91 |
1692662400000 | 4423.82 |
1692748800000 | 4447.71 |
1692835200000 | 4418.7299 |
1692921600000 | 4389.24 |
1693180800000 | 4440.4399 |
1693267200000 | 4484.81 |
1693353600000 | 4514.82 |
1693440000000 | 4467.04 |
1693526400000 | 4453.46 |
1693785600000 | 4444.96 |
1693872000000 | 4408.47 |
1693958400000 | 4382.76 |
1694044800000 | 4395.34 |
1694131200000 | 4413.33 |
1694390400000 | 4429.45 |
1694476800000 | 4409.64 |
1694563200000 | 4392.34 |
1694649600000 | 4431.81 |
1694736000000 | 4443.18 |
1694995200000 | 4405.68 |
1695081600000 | 4399.3 |
1695168000000 | 4447.3 |
1695254400000 | 4360.1899 |
1695340800000 | 4353.64 |
1695600000000 | 4298.55 |
1695686400000 | 4270.74 |
1695772800000 | 4243.52 |
1695859200000 | 4279.26 |
1695945600000 | 4295.96 |
1696204800000 | 4223.91 |
1696291200000 | 4176.32 |
1696377600000 | 4183.4 |
1696464000000 | 4206.2299 |
1696550400000 | 4234.62 |
1696809600000 | 4238.07 |
1696896000000 | 4332.04 |
1696982400000 | 4354.06 |
1697068800000 | 4342.79 |
1697155200000 | 4292.31 |
1697414400000 | 4310.91 |
1697500800000 | 4333.82 |
1697587200000 | 4275.32 |
1697673600000 | 4238.03 |
1697760000000 | 4199.47 |
1698019200000 | 4209.16 |
1698105600000 | 4229.49 |
1698192000000 | 4241.87 |
1698278400000 | 4193.01 |
1698364800000 | 4148.72 |
1698624000000 | 4189.26 |
1698710400000 | 4180.77 |
1698796800000 | 4199.14 |
1698883200000 | 4299.64 |
1698969600000 | 4313.58 |
1699228800000 | 4323.06 |
1699315200000 | 4294.83 |
1699401600000 | 4317.33 |
1699488000000 | 4352.78 |
1699574400000 | 4286.4799 |
1699833600000 | 4324.18 |
1699920000000 | 4410.6899 |
1700006400000 | 4428.14 |
1700092800000 | 4411.88 |
1700179200000 | 4458.15 |
1700438400000 | 4479.26 |
1700524800000 | 4483.75 |
1700611200000 | 4466.36 |
1700697600000 | 4499.42 |
1700784000000 | 4526.03 |
1701043200000 | 4501.14 |
1701129600000 | 4494.22 |
1701216000000 | 4500.03 |
1701302400000 | 4506.42 |
1701388800000 | 4517.5 |
1701648000000 | 4508.5 |
1701734400000 | 4519.34 |
1701820800000 | 4514.31 |
1701907200000 | 4495.72 |
1701993600000 | 4528.27 |
1702252800000 | 4534.01 |
1702339200000 | 4543.46 |
1702425600000 | 4555 |
1702512000000 | 4637.41 |
1702598400000 | 4604.66 |
1702857600000 | 4599.1899 |
1702944000000 | 4636.55 |
1703030400000 | 4639.18 |
1703116800000 | 4642.87 |
1703203200000 | 4648.55 |
1703635200000 | 4689.4 |
1703721600000 | 4693.62 |
1703808000000 | 4683 |
1704153600000 | 4636.41 |
1704240000000 | 4610.1 |
1704326400000 | 4664.58 |
1704412800000 | 4658.32 |
1704672000000 | 4660.06 |
1704758400000 | 4637.15 |
1704844800000 | 4658.46 |
1704931200000 | 4618.83 |
1705017600000 | 4666.95 |
1705276800000 | 4636.67 |
1705363200000 | 4603.7299 |
1705449600000 | 4544.36 |
1705536000000 | 4575.06 |
1705622400000 | 4579.36 |
1705881600000 | 4601.87 |
1705968000000 | 4564.81 |
1706054400000 | 4667.37 |
1706140800000 | 4655.4 |
1706227200000 | 4739.91 |
1706486400000 | 4739.4799 |
1706572800000 | 4757.04 |
1706659200000 | 4761.9399 |
1706745600000 | 4754.45 |
1706832000000 | 4741.13 |
1707091200000 | 4723.99 |
1707177600000 | 4765.97 |
1707264000000 | 4767.4399 |
1707350400000 | 4756.72 |
1707436800000 | 4767.9799 |
1707696000000 | 4770.47 |
1707782400000 | 4710.63 |
1707868800000 | 4732.97 |
1707955200000 | 4777.89 |
1708041600000 | 4812.64 |
1708300800000 | 4824.7299 |
1708387200000 | 4833.61 |
1708473600000 | 4815.7 |
1708560000000 | 4862.76 |
1708646400000 | 4893.58 |
1708905600000 | 4886.31 |
1708992000000 | 4891.22 |
1709078400000 | 4859.1899 |
1709164800000 | 4842.15 |
1709251200000 | 4883.2 |
1709510400000 | 4911.35 |
1709596800000 | 4894.75 |
1709683200000 | 4925.2299 |
1709769600000 | 5014.35 |
1709856000000 | 5014.06 |
1710115200000 | 4979.03 |
1710201600000 | 5014.72 |
1710288000000 | 5037.71 |
1710374400000 | 5018.71 |
1710460800000 | 4978.46 |
1710720000000 | 4976.5 |
1710806400000 | 4961.09 |
1710892800000 | 4955.99 |
1710979200000 | 4993.9799 |
1711065600000 | 4966.71 |
1711324800000 | 4986.11 |
1711411200000 | 4980.9399 |
1711497600000 | 4986.83 |
1711584000000 | 4988.14 |
1712016000000 | 4936.89 |
1712102400000 | 4972.62 |
1712188800000 | 4990.42 |
1712275200000 | 4925.27 |
1712534400000 | 4964.05 |
1712620800000 | 4938.51 |
1712707200000 | 4910.51 |
1712793600000 | 4889.82 |
1712880000000 | 4879.02 |
1713139200000 | 4880.96 |
1713225600000 | 4821.91 |
1713312000000 | 4817.9 |
1713398400000 | 4828.12 |
1713484800000 | 4837.71 |
1713744000000 | 4860.41 |
1713830400000 | 4938.25 |
1713916800000 | 4923.15 |
1714003200000 | 4915.86 |
1714089600000 | 4963.61 |
1714348800000 | 4965.07 |
1714435200000 | 4937.02 |
1714521600000 | 4927.77 |
1714608000000 | 4900.46 |
1714694400000 | 4951.81 |
1714953600000 | 4978.99 |
1715040000000 | 5032.6899 |
1715126400000 | 5043.63 |
1715212800000 | 5082.66 |
1715299200000 | 5115.01 |
1715558400000 | 5142.91 |
1715644800000 | 5141.96 |
1715731200000 | 5174.7299 |
1715817600000 | 5167.6899 |
1715904000000 | 5166.34 |
1716163200000 | 5174.58 |
1716249600000 | 5173.58 |
1716336000000 | 5131.15 |
1716422400000 | 5140.67 |
1716508800000 | 5128.43 |
1716768000000 | 5147.49 |
1716854400000 | 5119.9799 |
1716940800000 | 5047.1899 |
1717027200000 | 5083.85 |
1717113600000 | 5118.75 |
1717372800000 | 5135.45 |
1717459200000 | 5130.06 |
1717545600000 | 5192.13 |
1717632000000 | 5248.96 |
1717718400000 | 5213.54 |
1717977600000 | 5166.84 |
1718064000000 | 5121.89 |
1718150400000 | 5232.11 |
1718236800000 | 5142.83 |
1718323200000 | 5071.97 |
1718582400000 | 5089.57 |
1718668800000 | 5128.9 |
1718755200000 | 5124.25 |
1718841600000 | 5156.53 |
1718928000000 | 5108.9 |
1719187200000 | 5157.74 |
1719273600000 | 5157.76 |
1719360000000 | 5114.7299 |
1719446400000 | 5104.91 |
1719532800000 | 5099.72 |
1719792000000 | 5112.78 |
1719878400000 | 5105.7 |
1719964800000 | 5153.76 |
1720051200000 | 5179.51 |
1720137600000 | 5179.91 |
1720396800000 | 5182.93 |
1720483200000 | 5116.96 |
1720569600000 | 5170.32 |
1720656000000 | 5212.2 |
1720742400000 | 5286.6899 |
1721001600000 | 5226.64 |
1721088000000 | 5182.88 |
1721174400000 | 5158.9799 |
1721260800000 | 5109.54 |
1721347200000 | 5071.93 |
1721606400000 | 5122.85 |
1721692800000 | 5116.25 |
1721779200000 | 5078.51 |
1721865600000 | 5045.1 |
1721952000000 | 5090.56 |
1722211200000 | 5051.89 |
1722297600000 | 5053.46 |
1722384000000 | 5124.53 |
1722470400000 | 5068.81 |
1722556800000 | 5003.59 |
1722816000000 | 4931.59 |
1722902400000 | 4943.01 |
1722988800000 | 4993.58 |
1723075200000 | 5005.86 |
1723161600000 | 5045.56 |
1723420800000 | 5039.18 |
1723507200000 | 5083.63 |
1723593600000 | 5133.87 |
1723680000000 | 5183.7299 |
1723766400000 | 5190.45 |
1724025600000 | 5249.2 |
1724112000000 | 5251.1899 |
1724198400000 | 5274.84 |
1724284800000 | 5283.24 |
1724371200000 | 5321.58 |
1724630400000 | 5315.87 |
1724716800000 | 5313.66 |
1724803200000 | 5312.6899 |
STOXX Europe 50 ex Financials | STOXX Europe 50 | |
---|---|---|
2017 | 24.0137773 | 25.3324213 |
2018 | -11.0982352 | -14.1442038 |
2019 | 27.969907 | 26.3445817 |
2020 | 7.2274702 | 2.8353593 |
2021 | 18.1272922 | 17.9517702 |
2022 | -8.0803905 | -7.3983235 |
2023 | 18.2034405 | 20.1881133 |
2024 | 16.9028581 | 18.4895058 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0138312126 | SX5NFP | SX5NFP INDEX | .SX5NFP |
Gross Return EUR | CH0138312142 | SX5GNFR | SX5GNFR INDEX | .SX5GNFR |
Net Return EUR | CH0138312134 | SX5NFR | SX5NFR INDEX | .SX5NFR |
Net Return USD | CH0138312167 | SX5NFV | SX5NFV INDEX | .SX5NFV |
Price USD | CH0138312159 | SX5NFL | SX5NFL INDEX | .SX5NFL |
Gross Return USD | CH0138580938 | SX5GNFV | SX5GNFV INDEX | .SX5GNFV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BLUE CHIP INDICES
STOXX Europe 50 ex Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 8.512% |
ASML HLDG | Technology | Netherlands | 7.382% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 5.325% |
ASTRAZENECA | Health Care | UK | 4.943% |
SHELL | Energy | UK | 4.669% |
ROCHE HLDG P | Health Care | Switzerland | 4.579% |
NOVARTIS | Health Care | Switzerland | 4.569% |
SAP | Technology | Germany | 4.331% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.633% |
TOTALENERGIES | Energy | France | 3.239% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.