Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50 ex Banks
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX 50 ex Banks | 3,687.5 | 2,772.4 | 64.5 | 47.7 | 251.2 | 17.1 | 9.1 | 0.6 | 5.0 |
EURO STOXX 50 | 4,051.3 | 3,123.2 | 62.5 | 47.3 | 251.2 | 17.1 | 8.0 | 0.5 | 5.7 |
Supersector weighting (top 10)
Technology | 17.8 |
---|---|
Industrial Goods and Services | 15.4 |
Consumer Products and Services | 14.9 |
Insurance | 7.2 |
Energy | 6.9 |
Health Care | 6.6 |
Automobiles and Parts | 6.6 |
Chemicals | 4.7 |
Food, Beverage and Tobacco | 4.4 |
Utilities | 4.2 |
Country weighting
France | 44.7 |
---|---|
Germany | 29.1 |
Netherlands | 12.8 |
Italy | 6.1 |
Spain | 3.9 |
Belgium | 1.9 |
Ireland | 0.9 |
Finland | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 ex Banks | 8.0 | 17.8 | 12.4 | 33.8 | 63.7 | N/A | N/A | 12.5 | 10.3 | 10.5 |
EURO STOXX 50 | 8.1 | 19.3 | 14.3 | 37.4 | 61.1 | N/A | N/A | 14.4 | 11.3 | 10.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 ex Banks | N/A | N/A | 14.6 | 18.0 | 20.7 | N/A | N/A | 0.7 | 0.5 | 0.5 |
EURO STOXX 50 | N/A | N/A | 14.9 | 18.2 | 21.1 | N/A | N/A | 0.7 | 0.5 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 1.8 | 1.6 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.7 | -0.8 | -0.9 | -0.6 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 30, 2023
BLUE CHIP INDICES
EURO STOXX 50 ex Banks
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX 50 ex Banks | 14.1 | 12.6 | 13.5 | 13.5 | 2.1 | 3.2 | 1.1 | 17.0 |
EURO STOXX 50 | 12.3 | 11.2 | 11.9 | 11.9 | 1.8 | 3.7 | 1.1 | 17.0 |
Performance and annual returns
EURO STOXX 50 ex Banks | |
---|---|
1095638400000 | 1176.01 |
1095724800000 | 1181.58 |
1095811200000 | 1168.11 |
1095897600000 | 1157.63 |
1095984000000 | 1160.08 |
1096243200000 | 1154.31 |
1096329600000 | 1158.31 |
1096416000000 | 1162.75 |
1096502400000 | 1153.68 |
1096588800000 | 1183.65 |
1096848000000 | 1193.68 |
1096934400000 | 1196.49 |
1097020800000 | 1196.56 |
1097107200000 | 1198.22 |
1097193600000 | 1189.74 |
1097452800000 | 1188.03 |
1097539200000 | 1176.3 |
1097625600000 | 1177.13 |
1097712000000 | 1170.32 |
1097798400000 | 1169.26 |
1098057600000 | 1166.11 |
1098144000000 | 1180.5 |
1098230400000 | 1167.28 |
1098316800000 | 1174.54 |
1098403200000 | 1175.1 |
1098662400000 | 1151.75 |
1098748800000 | 1153.77 |
1098835200000 | 1174.52 |
1098921600000 | 1187.18 |
1099008000000 | 1183.61 |
1099267200000 | 1194.2 |
1099353600000 | 1202.97 |
1099440000000 | 1204.53 |
1099526400000 | 1205.23 |
1099612800000 | 1211.35 |
1099872000000 | 1210.58 |
1099958400000 | 1207.82 |
1100044800000 | 1211.25 |
1100131200000 | 1225.57 |
1100217600000 | 1227.39 |
1100476800000 | 1222.7 |
1100563200000 | 1214.66 |
1100649600000 | 1232.51 |
1100736000000 | 1231.97 |
1100822400000 | 1222.67 |
1101081600000 | 1216.21 |
1101168000000 | 1216.02 |
1101254400000 | 1216.37 |
1101340800000 | 1228.31 |
1101427200000 | 1225.87 |
1101686400000 | 1223.97 |
1101772800000 | 1217.02 |
1101859200000 | 1232.88 |
1101945600000 | 1238.32 |
1102032000000 | 1232.06 |
1102291200000 | 1229.23 |
1102377600000 | 1235.85 |
1102464000000 | 1233.27 |
1102550400000 | 1222.21 |
1102636800000 | 1229.24 |
1102896000000 | 1239.93 |
1102982400000 | 1242.23 |
1103068800000 | 1237.66 |
1103155200000 | 1240.06 |
1103241600000 | 1222.24 |
1103500800000 | 1229.34 |
1103587200000 | 1232.43 |
1103673600000 | 1243.4 |
1103760000000 | 1248.46 |
1103846400000 | 1248.8 |
1104105600000 | 1245.08 |
1104192000000 | 1249.81 |
1104278400000 | 1248.65 |
1104364800000 | 1248.48 |
1104451200000 | 1248.43 |
1104710400000 | 1256.71 |
1104796800000 | 1256.5 |
1104883200000 | 1246.32 |
1104969600000 | 1251.9 |
1105056000000 | 1256.94 |
1105315200000 | 1255.97 |
1105401600000 | 1244.29 |
1105488000000 | 1233.86 |
1105574400000 | 1239.01 |
1105660800000 | 1243.6 |
1105920000000 | 1248.7 |
1106006400000 | 1248.31 |
1106092800000 | 1247.07 |
1106179200000 | 1237.87 |
1106265600000 | 1239.65 |
1106524800000 | 1239.9 |
1106611200000 | 1248.66 |
1106697600000 | 1248.74 |
1106784000000 | 1255.34 |
1106870400000 | 1250.36 |
1107129600000 | 1262.93 |
1107216000000 | 1274.31 |
1107302400000 | 1280.02 |
1107388800000 | 1273.8 |
1107475200000 | 1288.1 |
1107734400000 | 1295.13 |
1107820800000 | 1296.66 |
1107907200000 | 1291.29 |
1107993600000 | 1288.83 |
1108080000000 | 1302.7 |
1108339200000 | 1300.91 |
1108425600000 | 1305.81 |
1108512000000 | 1299.57 |
1108598400000 | 1299.37 |
1108684800000 | 1301.52 |
1108944000000 | 1300.2 |
1109030400000 | 1291.48 |
1109116800000 | 1283.94 |
1109203200000 | 1282.09 |
1109289600000 | 1300.09 |
1109548800000 | 1299.14 |
1109635200000 | 1307.78 |
1109721600000 | 1310.01 |
1109808000000 | 1308.03 |
1109894400000 | 1320.22 |
1110153600000 | 1323.99 |
1110240000000 | 1315.14 |
1110326400000 | 1308.89 |
1110412800000 | 1294.98 |
1110499200000 | 1297.96 |
1110758400000 | 1298.25 |
1110844800000 | 1307.87 |
1110931200000 | 1287.4 |
1111017600000 | 1290.36 |
1111104000000 | 1296.65 |
1111363200000 | 1290.66 |
1111449600000 | 1295.04 |
1111536000000 | 1289.39 |
1111622400000 | 1299.74 |
1112054400000 | 1304.18 |
1112140800000 | 1300.82 |
1112227200000 | 1300.38 |
1112313600000 | 1303.05 |
1112572800000 | 1295.33 |
1112659200000 | 1304.47 |
1112745600000 | 1309.17 |
1112832000000 | 1317.18 |
1112918400000 | 1316.65 |
1113177600000 | 1312.7 |
1113264000000 | 1306.52 |
1113350400000 | 1312.62 |
1113436800000 | 1310.62 |
1113523200000 | 1285.31 |
1113782400000 | 1257.54 |
1113868800000 | 1261.59 |
1113955200000 | 1257.16 |
1114041600000 | 1261.62 |
1114128000000 | 1272.96 |
1114387200000 | 1278.69 |
1114473600000 | 1276.87 |
1114560000000 | 1260.61 |
1114646400000 | 1258.44 |
1114732800000 | 1261.96 |
1114992000000 | 1270.04 |
1115078400000 | 1274.97 |
1115164800000 | 1283.97 |
1115251200000 | 1295.47 |
1115337600000 | 1302.76 |
1115596800000 | 1298.09 |
1115683200000 | 1289.59 |
1115769600000 | 1283.32 |
1115856000000 | 1292.05 |
1115942400000 | 1293.12 |
1116201600000 | 1291.24 |
1116288000000 | 1290.91 |
1116374400000 | 1312.98 |
1116460800000 | 1320.6 |
1116547200000 | 1322.14 |
1116806400000 | 1332.62 |
1116892800000 | 1332.37 |
1116979200000 | 1330.33 |
1117065600000 | 1342.43 |
1117152000000 | 1342.03 |
1117411200000 | 1349.54 |
1117497600000 | 1339.87 |
1117584000000 | 1361.63 |
1117670400000 | 1363.87 |
1117756800000 | 1357.78 |
1118016000000 | 1351.39 |
1118102400000 | 1368.09 |
1118188800000 | 1364.91 |
1118275200000 | 1362.65 |
1118361600000 | 1372.22 |
1118620800000 | 1380.9 |
1118707200000 | 1383.04 |
1118793600000 | 1372.79 |
1118880000000 | 1377.07 |
1118966400000 | 1385.05 |
1119225600000 | 1382.7 |
1119312000000 | 1390.24 |
1119398400000 | 1391.12 |
1119484800000 | 1396.21 |
1119571200000 | 1384 |
1119830400000 | 1371.89 |
1119916800000 | 1386.43 |
1120003200000 | 1392 |
1120089600000 | 1392.45 |
1120176000000 | 1404.89 |
1120435200000 | 1408.96 |
1120521600000 | 1405.35 |
1120608000000 | 1414.36 |
1120694400000 | 1390.73 |
1120780800000 | 1416.03 |
1121040000000 | 1423.59 |
1121126400000 | 1417.89 |
1121212800000 | 1427.94 |
1121299200000 | 1433.9 |
1121385600000 | 1433.99 |
1121644800000 | 1432.17 |
1121731200000 | 1448.04 |
1121817600000 | 1442.71 |
1121904000000 | 1436.43 |
1121990400000 | 1434.15 |
1122249600000 | 1438.51 |
1122336000000 | 1439.48 |
1122422400000 | 1443.63 |
1122508800000 | 1454.53 |
1122595200000 | 1452.28 |
1122854400000 | 1450.79 |
1122940800000 | 1465.58 |
1123027200000 | 1462.44 |
1123113600000 | 1447.1 |
1123200000000 | 1432.29 |
1123459200000 | 1438.58 |
1123545600000 | 1457.28 |
1123632000000 | 1474.42 |
1123718400000 | 1465.59 |
1123804800000 | 1458.2 |
1124064000000 | 1454.79 |
1124150400000 | 1445.43 |
1124236800000 | 1442.08 |
1124323200000 | 1436.22 |
1124409600000 | 1456.55 |
1124668800000 | 1457.42 |
1124755200000 | 1443.25 |
1124841600000 | 1442.37 |
1124928000000 | 1426.78 |
1125014400000 | 1410.96 |
1125273600000 | 1418.43 |
1125360000000 | 1416.3 |
1125446400000 | 1429.39 |
1125532800000 | 1437.4 |
1125619200000 | 1432.73 |
1125878400000 | 1445.01 |
1125964800000 | 1459.77 |
1126051200000 | 1460.94 |
1126137600000 | 1458.37 |
1126224000000 | 1464.53 |
1126483200000 | 1462.95 |
1126569600000 | 1450.83 |
1126656000000 | 1456.85 |
1126742400000 | 1457.37 |
1126828800000 | 1470.77 |
1127088000000 | 1466.89 |
1127174400000 | 1473.58 |
1127260800000 | 1452.87 |
1127347200000 | 1446.01 |
1127433600000 | 1453.7 |
1127692800000 | 1482.26 |
1127779200000 | 1475.25 |
1127865600000 | 1492.81 |
1127952000000 | 1484.71 |
1128038400000 | 1491.7 |
1128297600000 | 1500.01 |
1128384000000 | 1505.85 |
1128470400000 | 1485.13 |
1128556800000 | 1469.81 |
1128643200000 | 1464.84 |
1128902400000 | 1467.52 |
1128988800000 | 1470.58 |
1129075200000 | 1457.43 |
1129161600000 | 1446.05 |
1129248000000 | 1450.45 |
1129507200000 | 1454.52 |
1129593600000 | 1445.99 |
1129680000000 | 1422.57 |
1129766400000 | 1422.46 |
1129852800000 | 1416.28 |
1130112000000 | 1434.23 |
1130198400000 | 1427.2 |
1130284800000 | 1431.74 |
1130371200000 | 1401.87 |
1130457600000 | 1404.26 |
1130716800000 | 1435.34 |
1130803200000 | 1431.23 |
1130889600000 | 1434.02 |
1130976000000 | 1449.92 |
1131062400000 | 1449 |
1131321600000 | 1453.63 |
1131408000000 | 1452.55 |
1131494400000 | 1449.4 |
1131580800000 | 1447.25 |
1131667200000 | 1465.31 |
1131926400000 | 1470.4 |
1132012800000 | 1471.65 |
1132099200000 | 1460.5 |
1132185600000 | 1467.02 |
1132272000000 | 1476.59 |
1132531200000 | 1486.4 |
1132617600000 | 1486.91 |
1132704000000 | 1494.11 |
1132790400000 | 1491.44 |
1132876800000 | 1495.23 |
1133136000000 | 1487.85 |
1133222400000 | 1493.75 |
1133308800000 | 1487.1 |
1133395200000 | 1511.34 |
1133481600000 | 1521.84 |
1133740800000 | 1515.5 |
1133827200000 | 1522.61 |
1133913600000 | 1517.18 |
1134000000000 | 1520.32 |
1134086400000 | 1515.5 |
1134345600000 | 1520.51 |
1134432000000 | 1529.23 |
1134518400000 | 1525 |
1134604800000 | 1526.77 |
1134691200000 | 1541.02 |
1134950400000 | 1537.97 |
1135036800000 | 1542.28 |
1135123200000 | 1554.56 |
1135209600000 | 1552.53 |
1135296000000 | 1556.97 |
1135641600000 | 1562.09 |
1135728000000 | 1558.38 |
1135814400000 | 1563.9 |
1135900800000 | 1546.74 |
1136160000000 | 1559.57 |
1136246400000 | 1564.46 |
1136332800000 | 1580.25 |
1136419200000 | 1579.79 |
1136505600000 | 1587.84 |
1136764800000 | 1590.19 |
1136851200000 | 1577.08 |
1136937600000 | 1582.74 |
1137024000000 | 1582 |
1137110400000 | 1564.61 |
1137369600000 | 1572.58 |
1137456000000 | 1557.28 |
1137542400000 | 1542.8 |
1137628800000 | 1552.05 |
1137715200000 | 1533.48 |
1137974400000 | 1531.5 |
1138060800000 | 1526.42 |
1138147200000 | 1543.67 |
1138233600000 | 1566.73 |
1138320000000 | 1585.77 |
1138579200000 | 1581.55 |
1138665600000 | 1584.69 |
1138752000000 | 1598.1 |
1138838400000 | 1577.12 |
1138924800000 | 1579.72 |
1139184000000 | 1580.82 |
1139270400000 | 1577.82 |
1139356800000 | 1573.28 |
1139443200000 | 1595.22 |
1139529600000 | 1582.72 |
1139788800000 | 1594.07 |
1139875200000 | 1596.18 |
1139961600000 | 1597.14 |
1140048000000 | 1605.01 |
1140134400000 | 1608.72 |
1140393600000 | 1606.83 |
1140480000000 | 1611.44 |
1140566400000 | 1624.83 |
1140652800000 | 1620.28 |
1140739200000 | 1627.19 |
1140998400000 | 1633 |
1141084800000 | 1604.59 |
1141171200000 | 1617.29 |
1141257600000 | 1601.51 |
1141344000000 | 1590.78 |
1141603200000 | 1603.34 |
1141689600000 | 1604.52 |
1141776000000 | 1596.8 |
1141862400000 | 1609.97 |
1141948800000 | 1624.46 |
1142208000000 | 1633.63 |
1142294400000 | 1638.91 |
1142380800000 | 1640.84 |
1142467200000 | 1639.5 |
1142553600000 | 1635.67 |
1142812800000 | 1639.07 |
1142899200000 | 1640.72 |
1142985600000 | 1653.1 |
1143072000000 | 1649.75 |
1143158400000 | 1655.34 |
1143417600000 | 1637.27 |
1143504000000 | 1630.95 |
1143590400000 | 1638.18 |
1143676800000 | 1659.18 |
1143763200000 | 1651.22 |
1144022400000 | 1661.32 |
1144108800000 | 1647.68 |
1144195200000 | 1651.87 |
1144281600000 | 1650.46 |
1144368000000 | 1637.68 |
1144627200000 | 1648.1 |
1144713600000 | 1627.97 |
1144800000000 | 1621.68 |
1144886400000 | 1625.44 |
1145318400000 | 1623.65 |
1145404800000 | 1645.97 |
1145491200000 | 1663.77 |
1145577600000 | 1675.45 |
1145836800000 | 1667.99 |
1145923200000 | 1667.94 |
1146009600000 | 1675.05 |
1146096000000 | 1663.71 |
1146182400000 | 1650.45 |
1146441600000 | 1650.45 |
1146528000000 | 1663.05 |
1146614400000 | 1645.51 |
1146700800000 | 1660.79 |
1146787200000 | 1676.69 |
1147046400000 | 1675.9 |
1147132800000 | 1681.54 |
1147219200000 | 1670.11 |
1147305600000 | 1655.2 |
1147392000000 | 1619.04 |
1147651200000 | 1606 |
1147737600000 | 1614.87 |
1147824000000 | 1562.87 |
1147910400000 | 1567.26 |
1147996800000 | 1568 |
1148256000000 | 1535.73 |
1148342400000 | 1574.2 |
1148428800000 | 1553.54 |
1148515200000 | 1580.37 |
1148601600000 | 1609.94 |
1148860800000 | 1602.01 |
1148947200000 | 1563.85 |
1149033600000 | 1584.26 |
1149120000000 | 1588.74 |
1149206400000 | 1584.01 |
1149465600000 | 1570.61 |
1149552000000 | 1540.05 |
1149638400000 | 1556.49 |
1149724800000 | 1514.86 |
1149811200000 | 1540.75 |
1150070400000 | 1524.68 |
1150156800000 | 1495.74 |
1150243200000 | 1496.91 |
1150329600000 | 1529.94 |
1150416000000 | 1517.56 |
1150675200000 | 1532.21 |
1150761600000 | 1541.97 |
1150848000000 | 1547.1 |
1150934400000 | 1553.68 |
1151020800000 | 1556.6 |
1151280000000 | 1549.2 |
1151366400000 | 1539.06 |
1151452800000 | 1538.37 |
1151539200000 | 1570.82 |
1151625600000 | 1599.47 |
1151884800000 | 1606.05 |
1151971200000 | 1606.92 |
1152057600000 | 1583.85 |
1152144000000 | 1602.66 |
1152230400000 | 1596.45 |
1152489600000 | 1603.17 |
1152576000000 | 1581.75 |
1152662400000 | 1588.98 |
1152748800000 | 1560.34 |
1152835200000 | 1538.22 |
1153094400000 | 1535.38 |
1153180800000 | 1533.27 |
1153267200000 | 1571.76 |
1153353600000 | 1573.96 |
1153440000000 | 1558.49 |
1153699200000 | 1591.08 |
1153785600000 | 1591.56 |
1153872000000 | 1595.05 |
1153958400000 | 1610.97 |
1154044800000 | 1621.54 |
1154304000000 | 1614.72 |
1154390400000 | 1594.95 |
1154476800000 | 1615.78 |
1154563200000 | 1602.24 |
1154649600000 | 1622.36 |
1154908800000 | 1596.33 |
1154995200000 | 1598.39 |
1155081600000 | 1617.1 |
1155168000000 | 1600.45 |
1155254400000 | 1600.21 |
1155513600000 | 1619.48 |
1155600000000 | 1640.6 |
1155686400000 | 1649.9 |
1155772800000 | 1652.21 |
1155859200000 | 1648.64 |
1156118400000 | 1643.87 |
1156204800000 | 1651.98 |
1156291200000 | 1638.52 |
1156377600000 | 1647.84 |
1156464000000 | 1646.28 |
1156723200000 | 1657.93 |
1156809600000 | 1654.89 |
1156896000000 | 1659.8 |
1156982400000 | 1656.03 |
1157068800000 | 1661.15 |
1157328000000 | 1666.68 |
1157414400000 | 1657.08 |
1157500800000 | 1637.15 |
1157587200000 | 1624.08 |
1157673600000 | 1629.34 |
1157932800000 | 1626.73 |
1158019200000 | 1647.43 |
1158105600000 | 1653.02 |
1158192000000 | 1645.23 |
1158278400000 | 1649.13 |
1158537600000 | 1647.2 |
1158624000000 | 1636.09 |
1158710400000 | 1660.04 |
1158796800000 | 1665.83 |
1158883200000 | 1646.76 |
1159142400000 | 1650.35 |
1159228800000 | 1675.3 |
1159315200000 | 1686.64 |
1159401600000 | 1687.73 |
1159488000000 | 1689.13 |
1159747200000 | 1686.04 |
1159833600000 | 1680.99 |
1159920000000 | 1691.49 |
1160006400000 | 1699.88 |
1160092800000 | 1698.56 |
1160352000000 | 1697.58 |
1160438400000 | 1705.54 |
1160524800000 | 1711.63 |
1160611200000 | 1721.58 |
1160697600000 | 1723.15 |
1160956800000 | 1727.78 |
1161043200000 | 1710.51 |
1161129600000 | 1726.5 |
1161216000000 | 1723.78 |
1161302400000 | 1730.4 |
1161561600000 | 1740.37 |
1161648000000 | 1739.11 |
1161734400000 | 1743.24 |
1161820800000 | 1748.21 |
1161907200000 | 1742.5 |
1162166400000 | 1737.56 |
1162252800000 | 1736.58 |
1162339200000 | 1741.85 |
1162425600000 | 1727.5 |
1162512000000 | 1735.75 |
1162771200000 | 1760.58 |
1162857600000 | 1770.21 |
1162944000000 | 1769.92 |
1163030400000 | 1771.15 |
1163116800000 | 1769.76 |
1163376000000 | 1779.23 |
1163462400000 | 1779.89 |
1163548800000 | 1791.77 |
1163635200000 | 1794.53 |
1163721600000 | 1781.31 |
1163980800000 | 1789.62 |
1164067200000 | 1787.6 |
1164153600000 | 1785.53 |
1164240000000 | 1782.6 |
1164326400000 | 1768.62 |
1164585600000 | 1741.94 |
1164672000000 | 1740.49 |
1164758400000 | 1762.5 |
1164844800000 | 1745.39 |
1164931200000 | 1719.96 |
1165190400000 | 1733.38 |
1165276800000 | 1755.1 |
1165363200000 | 1752.55 |
1165449600000 | 1762.49 |
1165536000000 | 1764.54 |
1165795200000 | 1779.39 |
1165881600000 | 1782.3 |
1165968000000 | 1797.04 |
1166054400000 | 1807.56 |
1166140800000 | 1817.48 |
1166400000000 | 1811.63 |
1166486400000 | 1799.12 |
1166572800000 | 1805.68 |
1166659200000 | 1802.06 |
1166745600000 | 1784.6 |
1167177600000 | 1813.35 |
1167264000000 | 1810.38 |
1167350400000 | 1806.51 |
1167696000000 | 1830.02 |
1167782400000 | 1831.04 |
1167868800000 | 1826.03 |
1167955200000 | 1803.67 |
1168214400000 | 1802.38 |
1168300800000 | 1804.98 |
1168387200000 | 1789.76 |
1168473600000 | 1823.01 |
1168560000000 | 1824.64 |
1168819200000 | 1828.42 |
1168905600000 | 1821.55 |
1168992000000 | 1812.88 |
1169078400000 | 1808.05 |
1169164800000 | 1821.95 |
1169424000000 | 1806.6 |
1169510400000 | 1803.41 |
1169596800000 | 1822.51 |
1169683200000 | 1815.97 |
1169769600000 | 1809.83 |
1170028800000 | 1816.12 |
1170115200000 | 1829.93 |
1170201600000 | 1821.05 |
1170288000000 | 1836.95 |
1170374400000 | 1843.89 |
1170633600000 | 1843.39 |
1170720000000 | 1844.25 |
1170806400000 | 1851.88 |
1170892800000 | 1840.94 |
1170979200000 | 1849.58 |
1171238400000 | 1836.53 |
1171324800000 | 1847.07 |
1171411200000 | 1861.26 |
1171497600000 | 1861.61 |
1171584000000 | 1858.31 |
1171843200000 | 1867.96 |
1171929600000 | 1859.54 |
1172016000000 | 1848.82 |
1172102400000 | 1854.56 |
1172188800000 | 1857.57 |
1172448000000 | 1873.14 |
1172534400000 | 1821.32 |
1172620800000 | 1790.68 |
1172707200000 | 1766.07 |
1172793600000 | 1757.04 |
1173052800000 | 1743.82 |
1173139200000 | 1757.01 |
1173225600000 | 1763.81 |
1173312000000 | 1786.66 |
1173398400000 | 1790.13 |
1173657600000 | 1781.2 |
1173744000000 | 1762.07 |
1173830400000 | 1718.88 |
1173916800000 | 1753.47 |
1174003200000 | 1755.58 |
1174262400000 | 1779.51 |
1174348800000 | 1788.43 |
1174435200000 | 1786.12 |
1174521600000 | 1822.39 |
1174608000000 | 1833.98 |
1174867200000 | 1813.88 |
1174953600000 | 1819 |
1175040000000 | 1810.92 |
1175126400000 | 1833.66 |
1175212800000 | 1834.29 |
1175472000000 | 1841.47 |
1175558400000 | 1865.78 |
1175644800000 | 1873.69 |
1175731200000 | 1878.66 |
1176163200000 | 1888.57 |
1176249600000 | 1884.06 |
1176336000000 | 1879.1 |
1176422400000 | 1898.68 |
1176681600000 | 1921.12 |
1176768000000 | 1922.53 |
1176854400000 | 1908.11 |
1176940800000 | 1903.75 |
1177027200000 | 1927.66 |
1177286400000 | 1923.73 |
1177372800000 | 1913.24 |
1177459200000 | 1927 |
1177545600000 | 1934.2 |
1177632000000 | 1923.12 |
1177891200000 | 1930.79 |
1177977600000 | 1930.79 |
1178064000000 | 1943.85 |
1178150400000 | 1951.05 |
1178236800000 | 1963.11 |
1178496000000 | 1963.49 |
1178582400000 | 1948.01 |
1178668800000 | 1951.2 |
1178755200000 | 1936.82 |
1178841600000 | 1949.12 |
1179100800000 | 1948.94 |
1179187200000 | 1961.19 |
1179273600000 | 1956.7 |
1179360000000 | 1964.22 |
1179446400000 | 1991.99 |
1179705600000 | 1999.4 |
1179792000000 | 2000.91 |
1179878400000 | 2014.91 |
1179964800000 | 2000.68 |
1180051200000 | 2007.65 |
1180310400000 | 2011.96 |
1180396800000 | 2012.65 |
1180483200000 | 2010.35 |
1180569600000 | 2035.07 |
1180656000000 | 2058.55 |
1180915200000 | 2052.63 |
1181001600000 | 2039.61 |
1181088000000 | 2005.71 |
1181174400000 | 1984.73 |
1181260800000 | 1980.46 |
1181520000000 | 1998.35 |
1181606400000 | 1988.22 |
1181692800000 | 1996.04 |
1181779200000 | 2033.85 |
1181865600000 | 2066.53 |
1182124800000 | 2060.51 |
1182211200000 | 2059.77 |
1182297600000 | 2070.18 |
1182384000000 | 2045.62 |
1182470400000 | 2043.19 |
1182729600000 | 2039.5 |
1182816000000 | 2023.55 |
1182902400000 | 2016.72 |
1182988800000 | 2041.3 |
1183075200000 | 2057.37 |
1183334400000 | 2050.21 |
1183420800000 | 2071.09 |
1183507200000 | 2075 |
1183593600000 | 2060.53 |
1183680000000 | 2075.03 |
1183939200000 | 2079.48 |
1184025600000 | 2056.52 |
1184112000000 | 2044.48 |
1184198400000 | 2080.26 |
1184284800000 | 2088.88 |
1184544000000 | 2090 |
1184630400000 | 2081.11 |
1184716800000 | 2048.76 |
1184803200000 | 2073.12 |
1184889600000 | 2039.57 |
1185148800000 | 2057.85 |
1185235200000 | 2023.46 |
1185321600000 | 1998.32 |
1185408000000 | 1949.96 |
1185494400000 | 1943.12 |
1185753600000 | 1944.41 |
1185840000000 | 1972.78 |
1185926400000 | 1938.44 |
1186012800000 | 1960.06 |
1186099200000 | 1931.5 |
1186358400000 | 1919.84 |
1186444800000 | 1946.56 |
1186531200000 | 1987.82 |
1186617600000 | 1953.06 |
1186704000000 | 1908.59 |
1186963200000 | 1951.28 |
1187049600000 | 1928.66 |
1187136000000 | 1927.43 |
1187222400000 | 1874.52 |
1187308800000 | 1907.47 |
1187568000000 | 1916.96 |
1187654400000 | 1919.64 |
1187740800000 | 1944.88 |
1187827200000 | 1946.79 |
1187913600000 | 1956.31 |
1188172800000 | 1955.9 |
1188259200000 | 1929.01 |
1188345600000 | 1940.92 |
1188432000000 | 1969.6 |
1188518400000 | 1994.92 |
1188777600000 | 1992.39 |
1188864000000 | 2002.76 |
1188950400000 | 1965.41 |
1189036800000 | 1978.4 |
1189123200000 | 1940.8 |
1189382400000 | 1933.01 |
1189468800000 | 1959.52 |
1189555200000 | 1967.62 |
1189641600000 | 1984.75 |
1189728000000 | 1975.97 |
1189987200000 | 1963.07 |
1190073600000 | 1995.38 |
1190160000000 | 2046.98 |
1190246400000 | 2037.97 |
1190332800000 | 2042.85 |
1190592000000 | 2042.93 |
1190678400000 | 2031.3 |
1190764800000 | 2049.11 |
1190851200000 | 2057.21 |
1190937600000 | 2055.33 |
1191196800000 | 2065.12 |
1191283200000 | 2061.71 |
1191369600000 | 2056.71 |
1191456000000 | 2049.62 |
1191542400000 | 2064.94 |
1191801600000 | 2056.35 |
1191888000000 | 2063.96 |
1191974400000 | 2064.4 |
1192060800000 | 2085.13 |
1192147200000 | 2086.85 |
1192406400000 | 2071.46 |
1192492800000 | 2067.33 |
1192579200000 | 2079.24 |
1192665600000 | 2070.61 |
1192752000000 | 2067 |
1193011200000 | 2044.17 |
1193097600000 | 2055.98 |
1193184000000 | 2052.12 |
1193270400000 | 2082.09 |
1193356800000 | 2096.03 |
1193616000000 | 2109.38 |
1193702400000 | 2099.15 |
1193788800000 | 2105.66 |
1193875200000 | 2079.07 |
1193961600000 | 2084.04 |
1194220800000 | 2079.98 |
1194307200000 | 2089.25 |
1194393600000 | 2089.84 |
1194480000000 | 2075 |
1194566400000 | 2048.25 |
1194825600000 | 2037.89 |
1194912000000 | 2037.3 |
1194998400000 | 2051.6 |
1195084800000 | 2030.95 |
1195171200000 | 2029.07 |
1195430400000 | 2009.44 |
1195516800000 | 2034.46 |
1195603200000 | 1998.84 |
1195689600000 | 2007.83 |
1195776000000 | 2027.53 |
1196035200000 | 2015.36 |
1196121600000 | 2002.26 |
1196208000000 | 2046.51 |
1196294400000 | 2057.01 |
1196380800000 | 2078.2 |
1196640000000 | 2068.58 |
1196726400000 | 2056.91 |
1196812800000 | 2090.83 |
1196899200000 | 2088.82 |
1196985600000 | 2100.87 |
1197244800000 | 2107.39 |
1197331200000 | 2102.13 |
1197417600000 | 2114.72 |
1197504000000 | 2070.02 |
1197590400000 | 2077.85 |
1197849600000 | 2046.49 |
1197936000000 | 2044.23 |
1198022400000 | 2042.69 |
1198108800000 | 2051.96 |
1198195200000 | 2086.56 |
1198454400000 | 2088.61 |
1198713600000 | 2095.38 |
1198800000000 | 2094.36 |
1199059200000 | 2092 |
1199232000000 | 2063.19 |
1199318400000 | 2061.26 |
1199404800000 | 2031.72 |
1199664000000 | 2041.23 |
1199750400000 | 2054.72 |
1199836800000 | 2036.74 |
1199923200000 | 2026.01 |
1200009600000 | 2010.77 |
1200268800000 | 2016.46 |
1200355200000 | 1975.8 |
1200441600000 | 1958.49 |
1200528000000 | 1938.63 |
1200614400000 | 1915.08 |
1200873600000 | 1778.6 |
1200960000000 | 1789.6 |
1201046400000 | 1704.24 |
1201132800000 | 1818.58 |
1201219200000 | 1811.29 |
1201478400000 | 1802.21 |
1201564800000 | 1819.83 |
1201651200000 | 1805.01 |
1201737600000 | 1814.24 |
1201824000000 | 1848.57 |
1202083200000 | 1852.19 |
1202169600000 | 1785.71 |
1202256000000 | 1808.43 |
1202342400000 | 1778.8 |
1202428800000 | 1786.05 |
1202688000000 | 1779.07 |
1202774400000 | 1836.86 |
1202860800000 | 1830.63 |
1202947200000 | 1829.28 |
1203033600000 | 1795 |
1203292800000 | 1830.47 |
1203379200000 | 1838.25 |
1203465600000 | 1815.54 |
1203552000000 | 1824.37 |
1203638400000 | 1806.6 |
1203897600000 | 1832.57 |
1203984000000 | 1853.37 |
1204070400000 | 1855.14 |
1204156800000 | 1819.33 |
1204243200000 | 1790.16 |
1204502400000 | 1767.56 |
1204588800000 | 1737.27 |
1204675200000 | 1771.55 |
1204761600000 | 1744.49 |
1204848000000 | 1723.12 |
1205107200000 | 1711.45 |
1205193600000 | 1731.7 |
1205280000000 | 1746.46 |
1205366400000 | 1728.59 |
1205452800000 | 1714.29 |
1205712000000 | 1652.62 |
1205798400000 | 1706.68 |
1205884800000 | 1690.59 |
1205971200000 | 1675.44 |
1206403200000 | 1733.96 |
1206489600000 | 1726.02 |
1206576000000 | 1743.94 |
1206662400000 | 1738.94 |
1206921600000 | 1735.37 |
1207008000000 | 1786.38 |
1207094400000 | 1801.28 |
1207180800000 | 1793.65 |
1207267200000 | 1805.2 |
1207526400000 | 1817.2 |
1207612800000 | 1807.65 |
1207699200000 | 1794.15 |
1207785600000 | 1790.43 |
1207872000000 | 1760.31 |
1208131200000 | 1747.96 |
1208217600000 | 1759.12 |
1208304000000 | 1784.01 |
1208390400000 | 1766.62 |
1208476800000 | 1803.11 |
1208736000000 | 1786.43 |
1208822400000 | 1770.57 |
1208908800000 | 1790.19 |
1208995200000 | 1789.2 |
1209081600000 | 1806.79 |
1209340800000 | 1816.43 |
1209427200000 | 1805.87 |
1209513600000 | 1823 |
1209600000000 | 1823 |
1209686400000 | 1846.76 |
1209945600000 | 1844.69 |
1210032000000 | 1834.01 |
1210118400000 | 1849.62 |
1210204800000 | 1845.89 |
1210291200000 | 1826.81 |
1210550400000 | 1836.14 |
1210636800000 | 1842.23 |
1210723200000 | 1860.5 |
1210809600000 | 1859.24 |
1210896000000 | 1870.97 |
1211155200000 | 1895.63 |
1211241600000 | 1869.94 |
1211328000000 | 1860.88 |
1211414400000 | 1861.89 |
1211500800000 | 1828.83 |
1211760000000 | 1832.04 |
1211846400000 | 1824.58 |
1211932800000 | 1844.03 |
1212019200000 | 1855.06 |
1212105600000 | 1866.93 |
1212364800000 | 1840.76 |
1212451200000 | 1853.11 |
1212537600000 | 1833.18 |
1212624000000 | 1828.69 |
1212710400000 | 1790.62 |
1212969600000 | 1797.46 |
1213056000000 | 1783.75 |
1213142400000 | 1753.86 |
1213228800000 | 1765.56 |
1213315200000 | 1775.22 |
1213574400000 | 1762.79 |
1213660800000 | 1769.85 |
1213747200000 | 1751.25 |
1213833600000 | 1744.19 |
1213920000000 | 1711.91 |
1214179200000 | 1717.65 |
1214265600000 | 1702.53 |
1214352000000 | 1725.34 |
1214438400000 | 1687.57 |
1214524800000 | 1674.6 |
1214784000000 | 1685.59 |
1214870400000 | 1658.93 |
1214956800000 | 1651.4 |
1215043200000 | 1668.19 |
1215129600000 | 1647.42 |
1215388800000 | 1683.05 |
1215475200000 | 1661.12 |
1215561600000 | 1682.61 |
1215648000000 | 1651.2 |
1215734400000 | 1613.96 |
1215993600000 | 1622.49 |
1216080000000 | 1590.63 |
1216166400000 | 1603.74 |
1216252800000 | 1637.5 |
1216339200000 | 1661.25 |
1216598400000 | 1667.48 |
1216684800000 | 1666.36 |
1216771200000 | 1683.51 |
1216857600000 | 1664 |
1216944000000 | 1666.78 |
1217203200000 | 1652.4 |
1217289600000 | 1662.57 |
1217376000000 | 1683.45 |
1217462400000 | 1681.69 |
1217548800000 | 1656.6 |
1217808000000 | 1647.39 |
1217894400000 | 1682.2 |
1217980800000 | 1693.82 |
1218067200000 | 1688.45 |
1218153600000 | 1695.76 |
1218412800000 | 1710.8 |
1218499200000 | 1709.14 |
1218585600000 | 1677.43 |
1218672000000 | 1680.71 |
1218758400000 | 1684.74 |
1219017600000 | 1686.57 |
1219104000000 | 1648.17 |
1219190400000 | 1659.97 |
1219276800000 | 1640.97 |
1219363200000 | 1668.58 |
1219622400000 | 1654.86 |
1219708800000 | 1664.08 |
1219795200000 | 1665.61 |
1219881600000 | 1688.17 |
1219968000000 | 1689.29 |
1220227200000 | 1687.95 |
1220313600000 | 1707.16 |
1220400000000 | 1679.56 |
1220486400000 | 1634.8 |
1220572800000 | 1588.73 |
1220832000000 | 1628.34 |
1220918400000 | 1611.9 |
1221004800000 | 1610.21 |
1221091200000 | 1604.79 |
1221177600000 | 1633.79 |
1221436800000 | 1581.45 |
1221523200000 | 1555.22 |
1221609600000 | 1529.68 |
1221696000000 | 1516.13 |
1221782400000 | 1619.67 |
1222041600000 | 1588.8 |
1222128000000 | 1571.22 |
1222214400000 | 1557.26 |
1222300800000 | 1601.01 |
1222387200000 | 1576.2 |
1222646400000 | 1509.24 |
1222732800000 | 1530.71 |
1222819200000 | 1537.84 |
1222905600000 | 1500.49 |
1222992000000 | 1539.75 |
1223251200000 | 1415.98 |
1223337600000 | 1422.51 |
1223424000000 | 1333.55 |
1223510400000 | 1292.65 |
1223596800000 | 1202.74 |
1223856000000 | 1341.91 |
1223942400000 | 1388.11 |
1224028800000 | 1297.72 |
1224115200000 | 1228.01 |
1224201600000 | 1287.4 |
1224460800000 | 1337.25 |
1224547200000 | 1320.12 |
1224633600000 | 1248.09 |
1224720000000 | 1250.59 |
1224806400000 | 1197.86 |
1225065600000 | 1191.9 |
1225152000000 | 1269.58 |
1225238400000 | 1326.34 |
1225324800000 | 1319.57 |
1225411200000 | 1348 |
1225670400000 | 1358.39 |
1225756800000 | 1424.11 |
1225843200000 | 1398.09 |
1225929600000 | 1310.43 |
1226016000000 | 1344.61 |
1226275200000 | 1365.97 |
1226361600000 | 1303.96 |
1226448000000 | 1267.86 |
1226534400000 | 1283.89 |
1226620800000 | 1303.05 |
1226880000000 | 1261.12 |
1226966400000 | 1283.43 |
1227052800000 | 1243.31 |
1227139200000 | 1205.32 |
1227225600000 | 1171.16 |
1227484800000 | 1289.04 |
1227571200000 | 1286.81 |
1227657600000 | 1278.4 |
1227744000000 | 1300.33 |
1227830400000 | 1300.72 |
1228089600000 | 1228.33 |
1228176000000 | 1262.91 |
1228262400000 | 1271.49 |
1228348800000 | 1270.76 |
1228435200000 | 1206.78 |
1228694400000 | 1306.72 |
1228780800000 | 1322.6 |
1228867200000 | 1328.46 |
1228953600000 | 1323.93 |
1229040000000 | 1294.17 |
1229299200000 | 1293.97 |
1229385600000 | 1312.97 |
1229472000000 | 1320.12 |
1229558400000 | 1323.91 |
1229644800000 | 1314.21 |
1229904000000 | 1292.51 |
1229990400000 | 1283.29 |
1230076800000 | 1280.27 |
1230508800000 | 1286.25 |
1230595200000 | 1320.74 |
1230681600000 | 1318.08 |
1230854400000 | 1364.56 |
1231113600000 | 1373.7 |
1231200000000 | 1383.04 |
1231286400000 | 1359.6 |
1231372800000 | 1349.66 |
1231459200000 | 1336.11 |
1231718400000 | 1315.55 |
1231804800000 | 1296.01 |
1231891200000 | 1241.14 |
1231977600000 | 1222.27 |
1232064000000 | 1236.91 |
1232323200000 | 1231.68 |
1232409600000 | 1215.93 |
1232496000000 | 1206.29 |
1232582400000 | 1189.46 |
1232668800000 | 1185.44 |
1232928000000 | 1220.75 |
1233014400000 | 1217.24 |
1233100800000 | 1254.75 |
1233187200000 | 1226.79 |
1233273600000 | 1206.35 |
1233532800000 | 1194.49 |
1233619200000 | 1222.57 |
1233705600000 | 1251.84 |
1233792000000 | 1253.13 |
1233878400000 | 1280.66 |
1234137600000 | 1281.41 |
1234224000000 | 1236.73 |
1234310400000 | 1238.27 |
1234396800000 | 1211.42 |
1234483200000 | 1220.8 |
1234742400000 | 1207.9 |
1234828800000 | 1175.01 |
1234915200000 | 1171.65 |
1235001600000 | 1170.01 |
1235088000000 | 1118.32 |
1235347200000 | 1107.45 |
1235433600000 | 1096.86 |
1235520000000 | 1084.81 |
1235606400000 | 1106.14 |
1235692800000 | 1084.7 |
1235952000000 | 1040.26 |
1236038400000 | 1032.54 |
1236124800000 | 1077.85 |
1236211200000 | 1032.69 |
1236297600000 | 1017.68 |
1236556800000 | 1014.11 |
1236643200000 | 1064.07 |
1236729600000 | 1066.29 |
1236816000000 | 1078.48 |
1236902400000 | 1080.2 |
1237161600000 | 1110.11 |
1237248000000 | 1095.79 |
1237334400000 | 1095.08 |
1237420800000 | 1102.79 |
1237507200000 | 1110.33 |
1237766400000 | 1139.32 |
1237852800000 | 1143.88 |
1237939200000 | 1158.1 |
1238025600000 | 1160.26 |
1238112000000 | 1140.48 |
1238371200000 | 1091.91 |
1238457600000 | 1120.41 |
1238544000000 | 1130.43 |
1238630400000 | 1186.95 |
1238716800000 | 1172.68 |
1238976000000 | 1162.05 |
1239062400000 | 1157.63 |
1239148800000 | 1165.98 |
1239235200000 | 1189.52 |
1239667200000 | 1196.21 |
1239753600000 | 1191.78 |
1239840000000 | 1208.36 |
1239926400000 | 1225.77 |
1240185600000 | 1183.4 |
1240272000000 | 1185.76 |
1240358400000 | 1203 |
1240444800000 | 1196.27 |
1240531200000 | 1228.61 |
1240790400000 | 1227.37 |
1240876800000 | 1211.62 |
1240963200000 | 1236.42 |
1241049600000 | 1255.42 |
1241136000000 | 1255.42 |
1241395200000 | 1291.49 |
1241481600000 | 1278.97 |
1241568000000 | 1291.45 |
1241654400000 | 1280.75 |
1241740800000 | 1305.74 |
1242000000000 | 1288.94 |
1242086400000 | 1292.65 |
1242172800000 | 1270.43 |
1242259200000 | 1267.59 |
1242345600000 | 1270.35 |
1242604800000 | 1297.3 |
1242691200000 | 1314.7 |
1242777600000 | 1333.98 |
1242864000000 | 1299.17 |
1242950400000 | 1302 |
1243209600000 | 1305.54 |
1243296000000 | 1319.73 |
1243382400000 | 1324.18 |
1243468800000 | 1311.82 |
1243555200000 | 1308.05 |
1243814400000 | 1355.5 |
1243900800000 | 1356.43 |
1243987200000 | 1329.64 |
1244073600000 | 1330.72 |
1244160000000 | 1337.22 |
1244419200000 | 1320.22 |
1244505600000 | 1325.47 |
1244592000000 | 1334.73 |
1244678400000 | 1344.28 |
1244764800000 | 1335.75 |
1245024000000 | 1295.34 |
1245110400000 | 1296.08 |
1245196800000 | 1277.28 |
1245283200000 | 1290.03 |
1245369600000 | 1299.03 |
1245628800000 | 1263.48 |
1245715200000 | 1263.81 |
1245801600000 | 1294.69 |
1245888000000 | 1284.33 |
1245974400000 | 1276.64 |
1246233600000 | 1300.1 |
1246320000000 | 1280.92 |
1246406400000 | 1308.08 |
1246492800000 | 1265.7 |
1246579200000 | 1265.57 |
1246838400000 | 1250.53 |
1246924800000 | 1233.69 |
1247011200000 | 1220.69 |
1247097600000 | 1230.74 |
1247184000000 | 1213.78 |
1247443200000 | 1247.6 |
1247529600000 | 1257 |
1247616000000 | 1298.43 |
1247702400000 | 1300 |
1247788800000 | 1305.85 |
1248048000000 | 1320.67 |
1248134400000 | 1334.62 |
1248220800000 | 1339.03 |
1248307200000 | 1368.22 |
1248393600000 | 1363.32 |
1248652800000 | 1369.49 |
1248739200000 | 1358.3 |
1248825600000 | 1373.12 |
1248912000000 | 1401.7 |
1248998400000 | 1389 |
1249257600000 | 1407.43 |
1249344000000 | 1404.35 |
1249430400000 | 1386.25 |
1249516800000 | 1392.26 |
1249603200000 | 1411.1 |
1249862400000 | 1402.37 |
1249948800000 | 1380.31 |
1250035200000 | 1400.38 |
1250121600000 | 1405.5 |
1250208000000 | 1386.17 |
1250467200000 | 1353.9 |
1250553600000 | 1366.06 |
1250640000000 | 1363.99 |
1250726400000 | 1384.82 |
1250812800000 | 1426.17 |
1251072000000 | 1439.08 |
1251158400000 | 1451.4 |
1251244800000 | 1443.41 |
1251331200000 | 1436.75 |
1251417600000 | 1451.24 |
1251676800000 | 1438.49 |
1251763200000 | 1410.59 |
1251849600000 | 1408.58 |
1251936000000 | 1403.33 |
1252022400000 | 1422.15 |
1252281600000 | 1444.16 |
1252368000000 | 1452.53 |
1252454400000 | 1473.07 |
1252540800000 | 1475.81 |
1252627200000 | 1481.97 |
1252886400000 | 1483.67 |
1252972800000 | 1489.78 |
1253059200000 | 1504.99 |
1253145600000 | 1507.64 |
1253232000000 | 1504.12 |
1253491200000 | 1501.57 |
1253577600000 | 1507.39 |
1253664000000 | 1504.41 |
1253750400000 | 1478.63 |
1253836800000 | 1474.06 |
1254096000000 | 1508.89 |
1254182400000 | 1501.58 |
1254268800000 | 1495.97 |
1254355200000 | 1466.45 |
1254441600000 | 1443.43 |
1254700800000 | 1457.24 |
1254787200000 | 1490.75 |
1254873600000 | 1486.93 |
1254960000000 | 1506.87 |
1255046400000 | 1504.64 |
1255305600000 | 1521.99 |
1255392000000 | 1504.36 |
1255478400000 | 1537.44 |
1255564800000 | 1528.17 |
1255651200000 | 1506.45 |
1255910400000 | 1531.77 |
1255996800000 | 1520.58 |
1256083200000 | 1527.34 |
1256169600000 | 1511.68 |
1256256000000 | 1502.85 |
1256515200000 | 1478.27 |
1256601600000 | 1482.88 |
1256688000000 | 1457.43 |
1256774400000 | 1472.99 |
1256860800000 | 1431.65 |
1257120000000 | 1440.44 |
1257206400000 | 1420.71 |
1257292800000 | 1444.31 |
1257379200000 | 1458.91 |
1257465600000 | 1455.76 |
1257724800000 | 1487.46 |
1257811200000 | 1484.51 |
1257897600000 | 1496 |
1257984000000 | 1495.09 |
1258070400000 | 1499.47 |
1258329600000 | 1521.33 |
1258416000000 | 1514.23 |
1258502400000 | 1515.99 |
1258588800000 | 1491.83 |
1258675200000 | 1480.76 |
1258934400000 | 1512.24 |
1259020800000 | 1504.36 |
1259107200000 | 1515.5 |
1259193600000 | 1469.03 |
1259280000000 | 1482.75 |
1259539200000 | 1463.69 |
1259625600000 | 1504.56 |
1259712000000 | 1510.93 |
1259798400000 | 1507.76 |
1259884800000 | 1524.02 |
1260144000000 | 1516.6 |
1260230400000 | 1493.21 |
1260316800000 | 1481.02 |
1260403200000 | 1499.38 |
1260489600000 | 1510.42 |
1260748800000 | 1520.56 |
1260835200000 | 1525.96 |
1260921600000 | 1541.64 |
1261008000000 | 1526.82 |
1261094400000 | 1518.7 |
1261353600000 | 1547.91 |
1261440000000 | 1560.16 |
1261526400000 | 1565 |
1261612800000 | 1564.76 |
1261958400000 | 1578.06 |
1262044800000 | 1583.4 |
1262131200000 | 1571.05 |
1262217600000 | 1570.21 |
1262563200000 | 1596.95 |
1262649600000 | 1592.07 |
1262736000000 | 1589.09 |
1262822400000 | 1585.14 |
1262908800000 | 1586.31 |
1263168000000 | 1582.97 |
1263254400000 | 1565.83 |
1263340800000 | 1571.01 |
1263427200000 | 1576.03 |
1263513600000 | 1553.14 |
1263772800000 | 1565.76 |
1263859200000 | 1579.23 |
1263945600000 | 1544.28 |
1264032000000 | 1522.29 |
1264118400000 | 1512.48 |
1264377600000 | 1496.28 |
1264464000000 | 1508.65 |
1264550400000 | 1497.03 |
1264636800000 | 1471.31 |
1264723200000 | 1490.21 |
1264982400000 | 1496.69 |
1265068800000 | 1513.52 |
1265155200000 | 1507.69 |
1265241600000 | 1467.44 |
1265328000000 | 1426.04 |
1265587200000 | 1444.61 |
1265673600000 | 1442.83 |
1265760000000 | 1451.69 |
1265846400000 | 1447.35 |
1265932800000 | 1448.88 |
1266192000000 | 1452.95 |
1266278400000 | 1471.21 |
1266364800000 | 1490.91 |
1266451200000 | 1502.86 |
1266537600000 | 1509.21 |
1266796800000 | 1500.19 |
1266883200000 | 1480.52 |
1266969600000 | 1484.28 |
1267056000000 | 1456.76 |
1267142400000 | 1478.23 |
1267401600000 | 1503.27 |
1267488000000 | 1516.08 |
1267574400000 | 1526.59 |
1267660800000 | 1519.23 |
1267747200000 | 1546.87 |
1268006400000 | 1546.58 |
1268092800000 | 1550.9 |
1268179200000 | 1564.35 |
1268265600000 | 1559.22 |
1268352000000 | 1558.72 |
1268611200000 | 1545.74 |
1268697600000 | 1562.76 |
1268784000000 | 1573.21 |
1268870400000 | 1566.3 |
1268956800000 | 1558.63 |
1269216000000 | 1556.11 |
1269302400000 | 1564.71 |
1269388800000 | 1562.3 |
1269475200000 | 1583.51 |
1269561600000 | 1577.18 |
1269820800000 | 1582.59 |
1269907200000 | 1581.2 |
1269993600000 | 1580.46 |
1270080000000 | 1603.87 |
1270512000000 | 1609.42 |
1270598400000 | 1601.79 |
1270684800000 | 1587.38 |
1270771200000 | 1610.35 |
1271030400000 | 1611.15 |
1271116800000 | 1602.73 |
1271203200000 | 1611.21 |
1271289600000 | 1612.66 |
1271376000000 | 1585.08 |
1271635200000 | 1582.19 |
1271721600000 | 1605.74 |
1271808000000 | 1590.91 |
1271894400000 | 1567.6 |
1271980800000 | 1582.56 |
1272240000000 | 1597.27 |
1272326400000 | 1546.43 |
1272412800000 | 1521.71 |
1272499200000 | 1542.02 |
1272585600000 | 1537.84 |
1272844800000 | 1542.28 |
1272931200000 | 1496.88 |
1273017600000 | 1486.14 |
1273104000000 | 1461.18 |
1273190400000 | 1406.3 |
1273449600000 | 1519.67 |
1273536000000 | 1512.52 |
1273622400000 | 1535.11 |
1273708800000 | 1539.56 |
1273795200000 | 1477 |
1274054400000 | 1478.93 |
1274140800000 | 1508.93 |
1274227200000 | 1469.22 |
1274313600000 | 1444.01 |
1274400000000 | 1441.23 |
1274659200000 | 1436.39 |
1274745600000 | 1402.42 |
1274832000000 | 1429.67 |
1274918400000 | 1481.49 |
1275004800000 | 1478.3 |
1275264000000 | 1477.41 |
1275350400000 | 1480.95 |
1275436800000 | 1480.86 |
1275523200000 | 1502.36 |
1275609600000 | 1465.13 |
1275868800000 | 1452.14 |
1275955200000 | 1442.71 |
1276041600000 | 1466.54 |
1276128000000 | 1490.81 |
1276214400000 | 1496.35 |
1276473600000 | 1522.94 |
1276560000000 | 1535.75 |
1276646400000 | 1538.36 |
1276732800000 | 1541.81 |
1276819200000 | 1536.92 |
1277078400000 | 1557.79 |
1277164800000 | 1549.1 |
1277251200000 | 1526 |
1277337600000 | 1497.15 |
1277424000000 | 1483.78 |
1277683200000 | 1505.5 |
1277769600000 | 1450.25 |
1277856000000 | 1454.24 |
1277942400000 | 1423 |
1278028800000 | 1423.67 |
1278288000000 | 1416.84 |
1278374400000 | 1451.48 |
1278460800000 | 1469.03 |
1278547200000 | 1483.72 |
1278633600000 | 1491.14 |
1278892800000 | 1496.13 |
1278979200000 | 1522.55 |
1279065600000 | 1525.92 |
1279152000000 | 1510.71 |
1279238400000 | 1479.56 |
1279497600000 | 1474.69 |
1279584000000 | 1467.1 |
1279670400000 | 1475.85 |
1279756800000 | 1513.57 |
1279843200000 | 1515.82 |
1280102400000 | 1524.67 |
1280188800000 | 1524.2 |
1280275200000 | 1519.88 |
1280361600000 | 1515.24 |
1280448000000 | 1512.7 |
1280707200000 | 1552.89 |
1280793600000 | 1550.7 |
1280880000000 | 1556.87 |
1280966400000 | 1554.16 |
1281052800000 | 1531.41 |
1281312000000 | 1557.96 |
1281398400000 | 1543.84 |
1281484800000 | 1508.4 |
1281571200000 | 1509.2 |
1281657600000 | 1503.91 |
1281916800000 | 1499.96 |
1282003200000 | 1521.38 |
1282089600000 | 1517.47 |
1282176000000 | 1489.06 |
1282262400000 | 1472.67 |
1282521600000 | 1479.02 |
1282608000000 | 1454.04 |
1282694400000 | 1443.68 |
1282780800000 | 1452.42 |
1282867200000 | 1467.45 |
1283126400000 | 1461.64 |
1283212800000 | 1465.84 |
1283299200000 | 1513.26 |
1283385600000 | 1514.11 |
1283472000000 | 1528.54 |
1283731200000 | 1532.83 |
1283817600000 | 1522.92 |
1283904000000 | 1538.01 |
1283990400000 | 1550.32 |
1284076800000 | 1550.57 |
1284336000000 | 1560.16 |
1284422400000 | 1559.59 |
1284508800000 | 1554.46 |
1284595200000 | 1552.6 |
1284681600000 | 1540.66 |
1284940800000 | 1568.31 |
1285027200000 | 1564.38 |
1285113600000 | 1540.87 |
1285200000000 | 1536.12 |
1285286400000 | 1563.84 |
1285545600000 | 1555.08 |
1285632000000 | 1557.91 |
1285718400000 | 1549.84 |
1285804800000 | 1546.21 |
1285891200000 | 1541.52 |
1286150400000 | 1522.25 |
1286236800000 | 1549.8 |
1286323200000 | 1562.62 |
1286409600000 | 1565.79 |
1286496000000 | 1567.69 |
1286755200000 | 1573.16 |
1286841600000 | 1565.06 |
1286928000000 | 1600.86 |
1287014400000 | 1603.98 |
1287100800000 | 1608.84 |
1287360000000 | 1610.93 |
1287446400000 | 1598.41 |
1287532800000 | 1605.7 |
1287619200000 | 1627.82 |
1287705600000 | 1622.02 |
1287964800000 | 1624.84 |
1288051200000 | 1616.26 |
1288137600000 | 1600.35 |
1288224000000 | 1611.62 |
1288310400000 | 1612.2 |
1288569600000 | 1614.22 |
1288656000000 | 1628.91 |
1288742400000 | 1613.76 |
1288828800000 | 1644.03 |
1288915200000 | 1644.84 |
1289174400000 | 1641.58 |
1289260800000 | 1653.44 |
1289347200000 | 1635.9 |
1289433600000 | 1630.14 |
1289520000000 | 1622.32 |
1289779200000 | 1636.97 |
1289865600000 | 1600.61 |
1289952000000 | 1611.32 |
1290038400000 | 1642.28 |
1290124800000 | 1641.34 |
1290384000000 | 1628.7 |
1290470400000 | 1591.28 |
1290556800000 | 1604.25 |
1290643200000 | 1609.42 |
1290729600000 | 1596.65 |
1290988800000 | 1560.85 |
1291075200000 | 1554.45 |
1291161600000 | 1588.96 |
1291248000000 | 1617.68 |
1291334400000 | 1614.8 |
1291593600000 | 1613.62 |
1291680000000 | 1635.16 |
1291766400000 | 1638.55 |
1291852800000 | 1644.88 |
1291939200000 | 1648 |
1292198400000 | 1657.39 |
1292284800000 | 1661.52 |
1292371200000 | 1656.41 |
1292457600000 | 1659.22 |
1292544000000 | 1648.9 |
1292803200000 | 1659.02 |
1292889600000 | 1677.62 |
1292976000000 | 1675.77 |
1293062400000 | 1673.76 |
1293148800000 | 1671.99 |
1293408000000 | 1653.77 |
1293494400000 | 1652.23 |
1293580800000 | 1663.06 |
1293667200000 | 1643.61 |
1293753600000 | 1635.3 |
1294012800000 | 1661.87 |
1294099200000 | 1660.97 |
1294185600000 | 1654.28 |
1294272000000 | 1660.34 |
1294358400000 | 1648.19 |
1294617600000 | 1625.27 |
1294704000000 | 1644.74 |
1294790400000 | 1677.48 |
1294876800000 | 1690.63 |
1294963200000 | 1691.19 |
1295222400000 | 1688.67 |
1295308800000 | 1703.13 |
1295395200000 | 1686.8 |
1295481600000 | 1684.16 |
1295568000000 | 1704.81 |
1295827200000 | 1709.87 |
1295913600000 | 1704.09 |
1296000000000 | 1717.77 |
1296086400000 | 1722.74 |
1296172800000 | 1700.38 |
1296432000000 | 1701.28 |
1296518400000 | 1729.83 |
1296604800000 | 1730.65 |
1296691200000 | 1725.21 |
1296777600000 | 1729.39 |
1297036800000 | 1745 |
1297123200000 | 1751.48 |
1297209600000 | 1745.08 |
1297296000000 | 1747.75 |
1297382400000 | 1743.46 |
1297641600000 | 1743.28 |
1297728000000 | 1743.38 |
1297814400000 | 1750.26 |
1297900800000 | 1750.72 |
1297987200000 | 1756.09 |
1298246400000 | 1730.57 |
1298332800000 | 1716.38 |
1298419200000 | 1697.6 |
1298505600000 | 1695.33 |
1298592000000 | 1712.4 |
1298851200000 | 1730.4 |
1298937600000 | 1718.07 |
1299024000000 | 1704.39 |
1299110400000 | 1714.78 |
1299196800000 | 1706.07 |
1299456000000 | 1699.09 |
1299542400000 | 1704.65 |
1299628800000 | 1699.95 |
1299715200000 | 1686.17 |
1299801600000 | 1668.08 |
1300060800000 | 1638.98 |
1300147200000 | 1598.03 |
1300233600000 | 1565.96 |
1300320000000 | 1604.39 |
1300406400000 | 1608.54 |
1300665600000 | 1646.49 |
1300752000000 | 1642.65 |
1300838400000 | 1650.75 |
1300924800000 | 1675.66 |
1301011200000 | 1678.69 |
1301270400000 | 1679.75 |
1301356800000 | 1682.36 |
1301443200000 | 1701.23 |
1301529600000 | 1694.22 |
1301616000000 | 1722.6 |
1301875200000 | 1722.62 |
1301961600000 | 1721.95 |
1302048000000 | 1727.84 |
1302134400000 | 1717.42 |
1302220800000 | 1730.02 |
1302480000000 | 1724.7 |
1302566400000 | 1699.66 |
1302652800000 | 1711.82 |
1302739200000 | 1699.63 |
1302825600000 | 1704.33 |
1303084800000 | 1666.39 |
1303171200000 | 1672.63 |
1303257600000 | 1715.55 |
1303344000000 | 1723.59 |
1303776000000 | 1735.04 |
1303862400000 | 1746.52 |
1303948800000 | 1759.16 |
1304035200000 | 1765.27 |
1304294400000 | 1767.67 |
1304380800000 | 1762.81 |
1304467200000 | 1734.65 |
1304553600000 | 1727.81 |
1304640000000 | 1750.96 |
1304899200000 | 1727.34 |
1304985600000 | 1748.08 |
1305072000000 | 1751.46 |
1305158400000 | 1735.75 |
1305244800000 | 1727.29 |
1305504000000 | 1722.35 |
1305590400000 | 1702.19 |
1305676800000 | 1712.92 |
1305763200000 | 1727.93 |
1305849600000 | 1710.62 |
1306108800000 | 1681.63 |
1306195200000 | 1687.12 |
1306281600000 | 1690.67 |
1306368000000 | 1682.08 |
1306454400000 | 1691.42 |
1306713600000 | 1690.25 |
1306800000000 | 1716.69 |
1306886400000 | 1698.01 |
1306972800000 | 1669.36 |
1307059200000 | 1667.3 |
1307318400000 | 1659 |
1307404800000 | 1663.97 |
1307491200000 | 1652.24 |
1307577600000 | 1671.09 |
1307664000000 | 1645.32 |
1307923200000 | 1647.97 |
1308009600000 | 1673.62 |
1308096000000 | 1648.37 |
1308182400000 | 1648.15 |
1308268800000 | 1664.95 |
1308528000000 | 1653.95 |
1308614400000 | 1684.14 |
1308700800000 | 1679.77 |
1308787200000 | 1648.33 |
1308873600000 | 1645.14 |
1309132800000 | 1650.28 |
1309219200000 | 1663 |
1309305600000 | 1694.71 |
1309392000000 | 1720.26 |
1309478400000 | 1728.29 |
1309737600000 | 1727.74 |
1309824000000 | 1719.53 |
1309910400000 | 1716.32 |
1309996800000 | 1728.7 |
1310083200000 | 1703.76 |
1310342400000 | 1661.84 |
1310428800000 | 1647.28 |
1310515200000 | 1663.29 |
1310601600000 | 1650.78 |
1310688000000 | 1641.62 |
1310947200000 | 1614.57 |
1311033600000 | 1632.26 |
1311120000000 | 1652.16 |
1311206400000 | 1676.03 |
1311292800000 | 1686.87 |
1311552000000 | 1679.73 |
1311638400000 | 1675.73 |
1311724800000 | 1651.5 |
1311811200000 | 1646.11 |
1311897600000 | 1632.65 |
1312156800000 | 1591.78 |
1312243200000 | 1566.07 |
1312329600000 | 1538.38 |
1312416000000 | 1490.89 |
1312502400000 | 1461.59 |
1312761600000 | 1404.37 |
1312848000000 | 1410.16 |
1312934400000 | 1333.93 |
1313020800000 | 1371.99 |
1313107200000 | 1426.28 |
1313366400000 | 1435.74 |
1313452800000 | 1433.77 |
1313539200000 | 1441.48 |
1313625600000 | 1368.27 |
1313712000000 | 1342.38 |
1313971200000 | 1360.2 |
1314057600000 | 1373.44 |
1314144000000 | 1399.26 |
1314230400000 | 1380.52 |
1314316800000 | 1365.75 |
1314576000000 | 1394.93 |
1314662400000 | 1394.99 |
1314748800000 | 1432.36 |
1314835200000 | 1434.89 |
1314921600000 | 1386.85 |
1315180800000 | 1321.55 |
1315267200000 | 1308.83 |
1315353600000 | 1353.12 |
1315440000000 | 1358.84 |
1315526400000 | 1309.67 |
1315785600000 | 1269.24 |
1315872000000 | 1286.48 |
1315958400000 | 1319.59 |
1316044800000 | 1357.28 |
1316131200000 | 1364.1 |
1316390400000 | 1329.03 |
1316476800000 | 1361.25 |
1316563200000 | 1335.77 |
1316649600000 | 1272.26 |
1316736000000 | 1282.74 |
1316995200000 | 1314.48 |
1317081600000 | 1377.24 |
1317168000000 | 1368.36 |
1317254400000 | 1386.27 |
1317340800000 | 1368.18 |
1317600000000 | 1345.64 |
1317686400000 | 1318.58 |
1317772800000 | 1371.02 |
1317859200000 | 1411.95 |
1317945600000 | 1425.56 |
1318204800000 | 1456.95 |
1318291200000 | 1450.71 |
1318377600000 | 1481.99 |
1318464000000 | 1466.17 |
1318550400000 | 1485.97 |
1318809600000 | 1464.76 |
1318896000000 | 1460.1099 |
1318982400000 | 1468.96 |
1319068800000 | 1441.63 |
1319155200000 | 1479.08 |
1319414400000 | 1498.65 |
1319500800000 | 1484.52 |
1319587200000 | 1480.41 |
1319673600000 | 1556.33 |
1319760000000 | 1544.06 |
1320019200000 | 1505.32 |
1320105600000 | 1435.51 |
1320192000000 | 1456.6099 |
1320278400000 | 1490.13 |
1320364800000 | 1455.52 |
1320624000000 | 1449.75 |
1320710400000 | 1466.03 |
1320796800000 | 1434.23 |
1320883200000 | 1438.91 |
1320969600000 | 1478.59 |
1321228800000 | 1457.83 |
1321315200000 | 1440.19 |
1321401600000 | 1448.1199 |
1321488000000 | 1434.96 |
1321574400000 | 1430.44 |
1321833600000 | 1383.71 |
1321920000000 | 1373.04 |
1322006400000 | 1348.6199 |
1322092800000 | 1341.1 |
1322179200000 | 1354.33 |
1322438400000 | 1421.14 |
1322524800000 | 1431 |
1322611200000 | 1492.5 |
1322697600000 | 1482.21 |
1322784000000 | 1491.34 |
1323043200000 | 1503.31 |
1323129600000 | 1494.1199 |
1323216000000 | 1488.03 |
1323302400000 | 1456.74 |
1323388800000 | 1487.98 |
1323648000000 | 1445.96 |
1323734400000 | 1444.15 |
1323820800000 | 1411.22 |
1323907200000 | 1421.55 |
1323993600000 | 1406.76 |
1324252800000 | 1407.3 |
1324339200000 | 1440.46 |
1324425600000 | 1430.6199 |
1324512000000 | 1446.91 |
1324598400000 | 1459.1099 |
1324944000000 | 1461.47 |
1325030400000 | 1440.76 |
1325116800000 | 1463.64 |
1325203200000 | 1479.25 |
1325462400000 | 1513.58 |
1325548800000 | 1527.89 |
1325635200000 | 1507.65 |
1325721600000 | 1495.99 |
1325808000000 | 1488.99 |
1326067200000 | 1485.83 |
1326153600000 | 1520.76 |
1326240000000 | 1512.65 |
1326326400000 | 1512.1 |
1326412800000 | 1503.44 |
1326672000000 | 1520.1199 |
1326758400000 | 1542.98 |
1326844800000 | 1539.8 |
1326931200000 | 1555.24 |
1327017600000 | 1547.13 |
1327276800000 | 1549.14 |
1327363200000 | 1544.57 |
1327449600000 | 1539.17 |
1327536000000 | 1565.1 |
1327622400000 | 1550.45 |
1327881600000 | 1536.58 |
1327968000000 | 1543.03 |
1328054400000 | 1571.99 |
1328140800000 | 1573.6199 |
1328227200000 | 1594.54 |
1328486400000 | 1589.82 |
1328572800000 | 1590.51 |
1328659200000 | 1587.45 |
1328745600000 | 1591.57 |
1328832000000 | 1570.79 |
1329091200000 | 1581.43 |
1329177600000 | 1582.49 |
1329264000000 | 1583.94 |
1329350400000 | 1582.18 |
1329436800000 | 1599.06 |
1329696000000 | 1616.26 |
1329782400000 | 1611.57 |
1329868800000 | 1603.04 |
1329955200000 | 1598.72 |
1330041600000 | 1605.08 |
1330300800000 | 1599.26 |
1330387200000 | 1603.43 |
1330473600000 | 1598.1 |
1330560000000 | 1618.38 |
1330646400000 | 1615.51 |
1330905600000 | 1607.88 |
1330992000000 | 1558.67 |
1331078400000 | 1567.73 |
1331164800000 | 1598.75 |
1331251200000 | 1603.21 |
1331510400000 | 1606.21 |
1331596800000 | 1628.94 |
1331683200000 | 1638.55 |
1331769600000 | 1649.98 |
1331856000000 | 1657.63 |
1332115200000 | 1656.57 |
1332201600000 | 1637.03 |
1332288000000 | 1635.69 |
1332374400000 | 1614.34 |
1332460800000 | 1609.93 |
1332720000000 | 1621.43 |
1332806400000 | 1613.28 |
1332892800000 | 1595.92 |
1332979200000 | 1571.69 |
1333065600000 | 1588.06 |
1333324800000 | 1605.95 |
1333411200000 | 1584.49 |
1333497600000 | 1546.72 |
1333584000000 | 1546.25 |
1334016000000 | 1505.68 |
1334102400000 | 1514.6 |
1334188800000 | 1521.88 |
1334275200000 | 1488.69 |
1334534400000 | 1500.44 |
1334620800000 | 1537.54 |
1334707200000 | 1516.81 |
1334793600000 | 1492.89 |
1334880000000 | 1510.34 |
1335139200000 | 1468.5 |
1335225600000 | 1491.85 |
1335312000000 | 1514.14 |
1335398400000 | 1519.5 |
1335484800000 | 1534.9 |
1335744000000 | 1516.23 |
1335830400000 | 1516.43 |
1335916800000 | 1511.38 |
1336003200000 | 1513.57 |
1336089600000 | 1489.38 |
1336348800000 | 1507.79 |
1336435200000 | 1478.3 |
1336521600000 | 1478.1099 |
1336608000000 | 1491.45 |
1336694400000 | 1501.46 |
1336953600000 | 1469.53 |
1337040000000 | 1458.31 |
1337126400000 | 1456.95 |
1337212800000 | 1442.14 |
1337299200000 | 1440.49 |
1337558400000 | 1447.91 |
1337644800000 | 1474.18 |
1337731200000 | 1436.38 |
1337817600000 | 1452.05 |
1337904000000 | 1458.3 |
1338163200000 | 1451.73 |
1338249600000 | 1463.76 |
1338336000000 | 1433.25 |
1338422400000 | 1433.06 |
1338508800000 | 1395.81 |
1338768000000 | 1396.07 |
1338854400000 | 1399.52 |
1338940800000 | 1430.84 |
1339027200000 | 1432.64 |
1339113600000 | 1436.3 |
1339372800000 | 1436.55 |
1339459200000 | 1442.97 |
1339545600000 | 1442.09 |
1339632000000 | 1442.74 |
1339718400000 | 1464.49 |
1339977600000 | 1456.94 |
1340064000000 | 1483.6199 |
1340150400000 | 1485.56 |
1340236800000 | 1480.58 |
1340323200000 | 1470.15 |
1340582400000 | 1438.92 |
1340668800000 | 1439.31 |
1340755200000 | 1462.14 |
1340841600000 | 1456.94 |
1340928000000 | 1520.89 |
1341187200000 | 1539.42 |
1341273600000 | 1558.7 |
1341360000000 | 1555.89 |
1341446400000 | 1542.58 |
1341532800000 | 1514.46 |
1341792000000 | 1509.54 |
1341878400000 | 1521.24 |
1341964800000 | 1521.59 |
1342051200000 | 1511.75 |
1342137600000 | 1537.64 |
1342396800000 | 1536.32 |
1342483200000 | 1536.33 |
1342569600000 | 1561.25 |
1342656000000 | 1573.75 |
1342742400000 | 1536.8 |
1343001600000 | 1495.67 |
1343088000000 | 1480.17 |
1343174400000 | 1485.94 |
1343260800000 | 1540.1 |
1343347200000 | 1569.19 |
1343606400000 | 1591 |
1343692800000 | 1583.09 |
1343779200000 | 1588.69 |
1343865600000 | 1548.5 |
1343952000000 | 1614.91 |
1344211200000 | 1628.89 |
1344297600000 | 1654.71 |
1344384000000 | 1648.52 |
1344470400000 | 1652.3599 |
1344556800000 | 1643.65 |
1344816000000 | 1636.98 |
1344902400000 | 1648.04 |
1344988800000 | 1646.32 |
1345075200000 | 1658.08 |
1345161600000 | 1664.95 |
1345420800000 | 1664.92 |
1345507200000 | 1676.91 |
1345593600000 | 1651.98 |
1345680000000 | 1635.89 |
1345766400000 | 1642.04 |
1346025600000 | 1658.94 |
1346112000000 | 1645.48 |
1346198400000 | 1640.8699 |
1346284800000 | 1621.8 |
1346371200000 | 1639.69 |
1346630400000 | 1655.9 |
1346716800000 | 1636.45 |
1346803200000 | 1638.56 |
1346889600000 | 1687.92 |
1346976000000 | 1692.13 |
1347235200000 | 1683.68 |
1347321600000 | 1700.95 |
1347408000000 | 1704.59 |
1347494400000 | 1694.01 |
1347580800000 | 1725.05 |
1347840000000 | 1716.88 |
1347926400000 | 1702.92 |
1348012800000 | 1713.45 |
1348099200000 | 1707.27 |
1348185600000 | 1719.09 |
1348444800000 | 1711.2 |
1348531200000 | 1717.92 |
1348617600000 | 1678.53 |
1348704000000 | 1682.43 |
1348790400000 | 1648.24 |
1349049600000 | 1676.9 |
1349136000000 | 1672.89 |
1349222400000 | 1672.01 |
1349308800000 | 1665.65 |
1349395200000 | 1692.52 |
1349654400000 | 1670.55 |
1349740800000 | 1656.3599 |
1349827200000 | 1647.1199 |
1349913600000 | 1663.1199 |
1350000000000 | 1652.6 |
1350259200000 | 1662.32 |
1350345600000 | 1698.24 |
1350432000000 | 1707.97 |
1350518400000 | 1711.24 |
1350604800000 | 1695.32 |
1350864000000 | 1687.03 |
1350950400000 | 1651.03 |
1351036800000 | 1659.49 |
1351123200000 | 1657.51 |
1351209600000 | 1668.23 |
1351468800000 | 1658.18 |
1351555200000 | 1681.38 |
1351641600000 | 1672.25 |
1351728000000 | 1692.15 |
1351814400000 | 1702.05 |
1352073600000 | 1684.45 |
1352160000000 | 1695.54 |
1352246400000 | 1659.78 |
1352332800000 | 1658.55 |
1352419200000 | 1661.97 |
1352678400000 | 1658.85 |
1352764800000 | 1665.46 |
1352851200000 | 1652.88 |
1352937600000 | 1642.94 |
1353024000000 | 1624.05 |
1353283200000 | 1666.47 |
1353369600000 | 1678 |
1353456000000 | 1683.7 |
1353542400000 | 1692.43 |
1353628800000 | 1706.77 |
1353888000000 | 1699.2 |
1353974400000 | 1698.15 |
1354060800000 | 1702.94 |
1354147200000 | 1722.91 |
1354233600000 | 1717.71 |
1354492800000 | 1723.19 |
1354579200000 | 1726.06 |
1354665600000 | 1727.24 |
1354752000000 | 1734.96 |
1354838400000 | 1734.7 |
1355097600000 | 1736.97 |
1355184000000 | 1756.03 |
1355270400000 | 1758.78 |
1355356800000 | 1756.94 |
1355443200000 | 1758.54 |
1355702400000 | 1758.65 |
1355788800000 | 1766.41 |
1355875200000 | 1771.3 |
1355961600000 | 1774.34 |
1356048000000 | 1770.9 |
1356307200000 | 1769.78 |
1356566400000 | 1777.86 |
1356652800000 | 1757.1 |
1356912000000 | 1762.16 |
1357084800000 | 1807.92 |
1357171200000 | 1801.23 |
1357257600000 | 1806.51 |
1357516800000 | 1791.05 |
1357603200000 | 1784.47 |
1357689600000 | 1789.98 |
1357776000000 | 1788.39 |
1357862400000 | 1793.15 |
1358121600000 | 1790.3 |
1358208000000 | 1784.83 |
1358294400000 | 1787.18 |
1358380800000 | 1796.29 |
1358467200000 | 1787.07 |
1358726400000 | 1798.41 |
1358812800000 | 1792.92 |
1358899200000 | 1791.42 |
1358985600000 | 1799.58 |
1359072000000 | 1813.43 |
1359331200000 | 1810.74 |
1359417600000 | 1816.23 |
1359504000000 | 1808.73 |
1359590400000 | 1787.63 |
1359676800000 | 1795.35 |
1359936000000 | 1745.84 |
1360022400000 | 1759.25 |
1360108800000 | 1737.92 |
1360195200000 | 1726.47 |
1360281600000 | 1742.58 |
1360540800000 | 1739.48 |
1360627200000 | 1752.6 |
1360713600000 | 1759.67 |
1360800000000 | 1745.15 |
1360886400000 | 1733.36 |
1361145600000 | 1736.11 |
1361232000000 | 1766.62 |
1361318400000 | 1754.67 |
1361404800000 | 1718.4 |
1361491200000 | 1751.46 |
1361750400000 | 1766.24 |
1361836800000 | 1719.52 |
1361923200000 | 1744.49 |
1362009600000 | 1760.7 |
1362096000000 | 1753.63 |
1362355200000 | 1757.33 |
1362441600000 | 1798.62 |
1362528000000 | 1799.48 |
1362614400000 | 1808.73 |
1362700800000 | 1828.21 |
1362960000000 | 1822.84 |
1363046400000 | 1819.35 |
1363132800000 | 1817.16 |
1363219200000 | 1842.81 |
1363305600000 | 1829.18 |
1363564800000 | 1823.3 |
1363651200000 | 1809.43 |
1363737600000 | 1831.6 |
1363824000000 | 1813.36 |
1363910400000 | 1815.19 |
1364169600000 | 1801.5 |
1364256000000 | 1798.86 |
1364342400000 | 1779.4 |
1364428800000 | 1787.39 |
1364860800000 | 1824.14 |
1364947200000 | 1799.75 |
1365033600000 | 1787.96 |
1365120000000 | 1760.14 |
1365379200000 | 1764.32 |
1365465600000 | 1764.22 |
1365552000000 | 1802.57 |
1365638400000 | 1813.56 |
1365724800000 | 1791.3 |
1365984000000 | 1785.72 |
1366070400000 | 1774.05 |
1366156800000 | 1736.28 |
1366243200000 | 1738.65 |
1366329600000 | 1750.45 |
1366588800000 | 1754.76 |
1366675200000 | 1803.43 |
1366761600000 | 1831.08 |
1366848000000 | 1835.67 |
1366934400000 | 1826.07 |
1367193600000 | 1851.22 |
1367280000000 | 1846.06 |
1367366400000 | 1845.86 |
1367452800000 | 1853.19 |
1367539200000 | 1883.49 |
1367798400000 | 1877.5 |
1367884800000 | 1886.82 |
1367971200000 | 1902.54 |
1368057600000 | 1901.46 |
1368144000000 | 1912.96 |
1368403200000 | 1910.87 |
1368489600000 | 1925.84 |
1368576000000 | 1932.38 |
1368662400000 | 1930.22 |
1368748800000 | 1938.24 |
1369008000000 | 1946.1 |
1369094400000 | 1948.87 |
1369180800000 | 1956.82 |
1369267200000 | 1918.29 |
1369353600000 | 1912.82 |
1369612800000 | 1932.28 |
1369699200000 | 1956.71 |
1369785600000 | 1920.55 |
1369872000000 | 1928.52 |
1369958400000 | 1906.71 |
1370217600000 | 1891.91 |
1370304000000 | 1894.82 |
1370390400000 | 1862.88 |
1370476800000 | 1844.64 |
1370563200000 | 1878.97 |
1370822400000 | 1879.42 |
1370908800000 | 1856.46 |
1370995200000 | 1848.57 |
1371081600000 | 1843.12 |
1371168000000 | 1846.35 |
1371427200000 | 1872.87 |
1371513600000 | 1869.32 |
1371600000000 | 1859.82 |
1371686400000 | 1794.39 |
1371772800000 | 1770.4 |
1372032000000 | 1746.32 |
1372118400000 | 1769 |
1372204800000 | 1808.15 |
1372291200000 | 1824.65 |
1372377600000 | 1816.97 |
1372636800000 | 1828.66 |
1372723200000 | 1814.82 |
1372809600000 | 1794.32 |
1372896000000 | 1843.28 |
1372982400000 | 1808.07 |
1373241600000 | 1845.82 |
1373328000000 | 1856.75 |
1373414400000 | 1855.02 |
1373500800000 | 1871.76 |
1373587200000 | 1869.59 |
1373846400000 | 1878.41 |
1373932800000 | 1865.06 |
1374019200000 | 1875.51 |
1374105600000 | 1896.56 |
1374192000000 | 1893.58 |
1374451200000 | 1897.62 |
1374537600000 | 1892.85 |
1374624000000 | 1908.24 |
1374710400000 | 1894.72 |
1374796800000 | 1893.6 |
1375056000000 | 1894.29 |
1375142400000 | 1909 |
1375228800000 | 1916.1 |
1375315200000 | 1940.1 |
1375401600000 | 1942.75 |
1375660800000 | 1942.61 |
1375747200000 | 1930.13 |
1375833600000 | 1929.99 |
1375920000000 | 1941.65 |
1376006400000 | 1945.73 |
1376265600000 | 1946.39 |
1376352000000 | 1957.52 |
1376438400000 | 1964.18 |
1376524800000 | 1953.29 |
1376611200000 | 1960.31 |
1376870400000 | 1945.15 |
1376956800000 | 1922.44 |
1377043200000 | 1914.01 |
1377129600000 | 1936.49 |
1377216000000 | 1944.31 |
1377475200000 | 1945.63 |
1377561600000 | 1900.28 |
1377648000000 | 1892.9 |
1377734400000 | 1903.45 |
1377820800000 | 1878.08 |
1378080000000 | 1912.28 |
1378166400000 | 1897.11 |
1378252800000 | 1900.73 |
1378339200000 | 1911.39 |
1378425600000 | 1930.24 |
1378684800000 | 1924.55 |
1378771200000 | 1959.03 |
1378857600000 | 1964.76 |
1378944000000 | 1964.38 |
1379030400000 | 1969.34 |
1379289600000 | 1988.43 |
1379376000000 | 1985.28 |
1379462400000 | 1995.38 |
1379548800000 | 2012.55 |
1379635200000 | 2007.21 |
1379894400000 | 1993.94 |
1379980800000 | 2006.53 |
1380067200000 | 2009.16 |
1380153600000 | 2008.57 |
1380240000000 | 2007.17 |
1380499200000 | 1990.71 |
1380585600000 | 2013.01 |
1380672000000 | 1996.93 |
1380758400000 | 1986.98 |
1380844800000 | 2001.04 |
1381104000000 | 1996.07 |
1381190400000 | 1984.26 |
1381276800000 | 1980.22 |
1381363200000 | 2020.48 |
1381449600000 | 2024.19 |
1381708800000 | 2024.74 |
1381795200000 | 2041.5 |
1381881600000 | 2046.6 |
1381968000000 | 2041.97 |
1382054400000 | 2057.77 |
1382313600000 | 2056.53 |
1382400000000 | 2070.58 |
1382486400000 | 2058.21 |
1382572800000 | 2070.86 |
1382659200000 | 2072.9 |
1382918400000 | 2070.83 |
1383004800000 | 2086.2 |
1383091200000 | 2082.17 |
1383177600000 | 2097.4 |
1383264000000 | 2086.69 |
1383523200000 | 2094.34 |
1383609600000 | 2080.84 |
1383696000000 | 2096.84 |
1383782400000 | 2086.87 |
1383868800000 | 2083.07 |
1384128000000 | 2094.83 |
1384214400000 | 2083.16 |
1384300800000 | 2076.91 |
1384387200000 | 2100.56 |
1384473600000 | 2103.87 |
1384732800000 | 2120.1 |
1384819200000 | 2100.79 |
1384905600000 | 2101.05 |
1384992000000 | 2096.12 |
1385078400000 | 2102.68 |
1385337600000 | 2113.79 |
1385424000000 | 2105.2199 |
1385510400000 | 2117.61 |
1385596800000 | 2121.73 |
1385683200000 | 2118.16 |
1385942400000 | 2113.03 |
1386028800000 | 2069.83 |
1386115200000 | 2054.7199 |
1386201600000 | 2031.43 |
1386288000000 | 2049.62 |
1386547200000 | 2053.83 |
1386633600000 | 2033.99 |
1386720000000 | 2026.8 |
1386806400000 | 2014.72 |
1386892800000 | 2009.91 |
1387152000000 | 2049 |
1387238400000 | 2025.69 |
1387324800000 | 2047.06 |
1387411200000 | 2085.81 |
1387497600000 | 2097.27 |
1387756800000 | 2111.79 |
1387843200000 | 2112.62 |
1388102400000 | 2139.82 |
1388361600000 | 2131.57 |
1388448000000 | 2137.73 |
1388620800000 | 2104.38 |
1388707200000 | 2114.56 |
1388966400000 | 2106.07 |
1389052800000 | 2124.82 |
1389139200000 | 2118.23 |
1389225600000 | 2104.51 |
1389312000000 | 2115.56 |
1389571200000 | 2115.2399 |
1389657600000 | 2121.2399 |
1389744000000 | 2150.13 |
1389830400000 | 2143.71 |
1389916800000 | 2148.86 |
1390176000000 | 2152.6 |
1390262400000 | 2151.2399 |
1390348800000 | 2151.78 |
1390435200000 | 2127.09 |
1390521600000 | 2068.17 |
1390780800000 | 2059.35 |
1390867200000 | 2072.68 |
1390953600000 | 2055.04 |
1391040000000 | 2066.4 |
1391126400000 | 2058.04 |
1391385600000 | 2029.25 |
1391472000000 | 2022.92 |
1391558400000 | 2019.28 |
1391644800000 | 2050.21 |
1391731200000 | 2068.59 |
1391990400000 | 2068.13 |
1392076800000 | 2097.41 |
1392163200000 | 2108.27 |
1392249600000 | 2113.2199 |
1392336000000 | 2129.5 |
1392595200000 | 2128.32 |
1392681600000 | 2128.23 |
1392768000000 | 2132.25 |
1392854400000 | 2133.35 |
1392940800000 | 2142.34 |
1393200000000 | 2157.12 |
1393286400000 | 2156.19 |
1393372800000 | 2151.5 |
1393459200000 | 2140.94 |
1393545600000 | 2151.95 |
1393804800000 | 2090.25 |
1393891200000 | 2144.59 |
1393977600000 | 2139.67 |
1394064000000 | 2144.06 |
1394150400000 | 2111.63 |
1394409600000 | 2107.07 |
1394496000000 | 2108.01 |
1394582400000 | 2089.25 |
1394668800000 | 2058.98 |
1394755200000 | 2054.13 |
1395014400000 | 2083.46 |
1395100800000 | 2097.37 |
1395187200000 | 2100.56 |
1395273600000 | 2109.26 |
1395360000000 | 2117.2 |
1395619200000 | 2091.06 |
1395705600000 | 2123.29 |
1395792000000 | 2145.95 |
1395878400000 | 2149.34 |
1395964800000 | 2174.44 |
1396224000000 | 2163.4899 |
1396310400000 | 2173.5 |
1396396800000 | 2175.83 |
1396483200000 | 2183.4 |
1396569600000 | 2198.48 |
1396828800000 | 2168.9 |
1396915200000 | 2166.33 |
1397001600000 | 2173.82 |
1397088000000 | 2159.07 |
1397174400000 | 2134.13 |
1397433600000 | 2148.08 |
1397520000000 | 2123.82 |
1397606400000 | 2153.63 |
1397692800000 | 2165.98 |
1398124800000 | 2195.19 |
1398211200000 | 2180.27 |
1398297600000 | 2188.45 |
1398384000000 | 2163.07 |
1398643200000 | 2176.81 |
1398729600000 | 2203.98 |
1398816000000 | 2204.32 |
1398902400000 | 2204.55 |
1398988800000 | 2195.89 |
1399248000000 | 2197.48 |
1399334400000 | 2184.02 |
1399420800000 | 2197.57 |
1399507200000 | 2226.25 |
1399593600000 | 2215.66 |
1399852800000 | 2238.4899 |
1399939200000 | 2242.84 |
1400025600000 | 2244.95 |
1400112000000 | 2219.27 |
1400198400000 | 2225.67 |
1400457600000 | 2231.56 |
1400544000000 | 2223.23 |
1400630400000 | 2239.2199 |
1400716800000 | 2242.09 |
1400803200000 | 2251.73 |
1401062400000 | 2275.26 |
1401148800000 | 2278.65 |
1401235200000 | 2277.45 |
1401321600000 | 2278.78 |
1401408000000 | 2280.02 |
1401667200000 | 2285.57 |
1401753600000 | 2281.58 |
1401840000000 | 2277.37 |
1401926400000 | 2296.94 |
1402012800000 | 2307.8 |
1402272000000 | 2314.61 |
1402358400000 | 2322.96 |
1402444800000 | 2308.32 |
1402531200000 | 2306.93 |
1402617600000 | 2305.38 |
1402876800000 | 2293.06 |
1402963200000 | 2304.27 |
1403049600000 | 2307.95 |
1403136000000 | 2333.87 |
1403222400000 | 2330.31 |
1403481600000 | 2317.46 |
1403568000000 | 2322.21 |
1403654400000 | 2302.31 |
1403740800000 | 2290.5 |
1403827200000 | 2287.13 |
1404086400000 | 2289.93 |
1404172800000 | 2305.9899 |
1404259200000 | 2300.9899 |
1404345600000 | 2327.15 |
1404432000000 | 2319.07 |
1404691200000 | 2291.64 |
1404777600000 | 2262.59 |
1404864000000 | 2274.03 |
1404950400000 | 2238.85 |
1405036800000 | 2243.07 |
1405296000000 | 2261.58 |
1405382400000 | 2240.93 |
1405468800000 | 2272.91 |
1405555200000 | 2242.3 |
1405641600000 | 2245.45 |
1405900800000 | 2227.15 |
1405987200000 | 2265.13 |
1406073600000 | 2266.27 |
1406160000000 | 2278.7 |
1406246400000 | 2242.38 |
1406505600000 | 2241.03 |
1406592000000 | 2254.2399 |
1406678400000 | 2236.08 |
1406764800000 | 2200.62 |
1406851200000 | 2168.23 |
1407110400000 | 2165.28 |
1407196800000 | 2172.92 |
1407283200000 | 2161.37 |
1407369600000 | 2136.16 |
1407456000000 | 2129.42 |
1407715200000 | 2162.76 |
1407801600000 | 2142.92 |
1407888000000 | 2165.05 |
1407974400000 | 2169.44 |
1408060800000 | 2151.48 |
1408320000000 | 2180.04 |
1408406400000 | 2193.34 |
1408492800000 | 2187.64 |
1408579200000 | 2214.03 |
1408665600000 | 2193.58 |
1408924800000 | 2239.4699 |
1409011200000 | 2258.84 |
1409097600000 | 2254.28 |
1409184000000 | 2236.62 |
1409270400000 | 2243.8 |
1409529600000 | 2246.6 |
1409616000000 | 2249.61 |
1409702400000 | 2272.91 |
1409788800000 | 2307.09 |
1409875200000 | 2305.06 |
1410134400000 | 2299.25 |
1410220800000 | 2286.4699 |
1410307200000 | 2284.05 |
1410393600000 | 2279.28 |
1410480000000 | 2276.92 |
1410739200000 | 2277.04 |
1410825600000 | 2270.3 |
1410912000000 | 2278.61 |
1410998400000 | 2301.92 |
1411084800000 | 2305.48 |
1411344000000 | 2299.98 |
1411430400000 | 2265.18 |
1411516800000 | 2292.18 |
1411603200000 | 2260.9899 |
1411689600000 | 2271.33 |
1411948800000 | 2253.06 |
1412035200000 | 2280.2199 |
1412121600000 | 2252.7199 |
1412208000000 | 2197.33 |
1412294400000 | 2212.18 |
1412553600000 | 2213.88 |
1412640000000 | 2175.77 |
1412726400000 | 2155.48 |
1412812800000 | 2151.53 |
1412899200000 | 2111.63 |
1413158400000 | 2117.46 |
1413244800000 | 2120.4899 |
1413331200000 | 2048.75 |
1413417600000 | 2043.08 |
1413504000000 | 2101.25 |
1413763200000 | 2073.35 |
1413849600000 | 2115.29 |
1413936000000 | 2126.7 |
1414022400000 | 2152.18 |
1414108800000 | 2137.92 |
1414368000000 | 2121.2 |
1414454400000 | 2145.48 |
1414540800000 | 2147.69 |
1414627200000 | 2161.37 |
1414713600000 | 2213.73 |
1414972800000 | 2191.39 |
1415059200000 | 2161.39 |
1415145600000 | 2202.2199 |
1415232000000 | 2215.21 |
1415318400000 | 2192.33 |
1415577600000 | 2215.63 |
1415664000000 | 2225.2 |
1415750400000 | 2189.94 |
1415836800000 | 2195.95 |
1415923200000 | 2194.9699 |
1416182400000 | 2209.62 |
1416268800000 | 2235.71 |
1416355200000 | 2238.9899 |
1416441600000 | 2231.7 |
1416528000000 | 2294.71 |
1416787200000 | 2303.05 |
1416873600000 | 2309.15 |
1416960000000 | 2310.21 |
1417046400000 | 2321.45 |
1417132800000 | 2324.25 |
1417392000000 | 2317.51 |
1417478400000 | 2319.31 |
1417564800000 | 2324.31 |
1417651200000 | 2289.89 |
1417737600000 | 2345.7399 |
1417996800000 | 2324.01 |
1418083200000 | 2266.42 |
1418169600000 | 2259.91 |
1418256000000 | 2266.51 |
1418342400000 | 2201.5 |
1418601600000 | 2145.02 |
1418688000000 | 2194.12 |
1418774400000 | 2198.17 |
1418860800000 | 2269.7399 |
1418947200000 | 2264.7199 |
1419206400000 | 2275.66 |
1419292800000 | 2300.73 |
1419379200000 | 2294.63 |
1419811200000 | 2297.8 |
1419897600000 | 2261.9699 |
1419984000000 | 2270.46 |
1420156800000 | 2260.45 |
1420416000000 | 2182.43 |
1420502400000 | 2176.45 |
1420588800000 | 2194.01 |
1420675200000 | 2274.41 |
1420761600000 | 2222.31 |
1421020800000 | 2253.13 |
1421107200000 | 2286.9 |
1421193600000 | 2257.37 |
1421280000000 | 2308.5 |
1421366400000 | 2344.88 |
1421625600000 | 2354.7199 |
1421712000000 | 2367.63 |
1421798400000 | 2386.84 |
1421884800000 | 2422.79 |
1421971200000 | 2477.03 |
1422230400000 | 2502.67 |
1422316800000 | 2473.31 |
1422403200000 | 2477.75 |
1422489600000 | 2484.87 |
1422576000000 | 2472.08 |
1422835200000 | 2486.27 |
1422921600000 | 2507.34 |
1423008000000 | 2509.33 |
1423094400000 | 2510.36 |
1423180800000 | 2498.82 |
1423440000000 | 2465.35 |
1423526400000 | 2490.4699 |
1423612800000 | 2484.35 |
1423699200000 | 2509.2399 |
1423785600000 | 2520.62 |
1424044800000 | 2507 |
1424131200000 | 2508.96 |
1424217600000 | 2521.31 |
1424304000000 | 2538.37 |
1424390400000 | 2540.14 |
1424649600000 | 2561.7 |
1424736000000 | 2582.96 |
1424822400000 | 2584.63 |
1424908800000 | 2605.82 |
1424995200000 | 2622.91 |
1425254400000 | 2615.37 |
1425340800000 | 2590.11 |
1425427200000 | 2614.88 |
1425513600000 | 2639.68 |
1425600000000 | 2637.95 |
1425859200000 | 2632.19 |
1425945600000 | 2601.87 |
1426032000000 | 2664.86 |
1426118400000 | 2656.2 |
1426204800000 | 2667.9 |
1426464000000 | 2704.14 |
1426550400000 | 2678.7399 |
1426636800000 | 2679.18 |
1426723200000 | 2676.4699 |
1426809600000 | 2710.11 |
1427068800000 | 2686.18 |
1427155200000 | 2703.77 |
1427241600000 | 2669.13 |
1427328000000 | 2658.09 |
1427414400000 | 2666.06 |
1427673600000 | 2699.39 |
1427760000000 | 2674.93 |
1427846400000 | 2685.36 |
1427932800000 | 2685.9 |
1428364800000 | 2728.03 |
1428451200000 | 2709.23 |
1428537600000 | 2741.82 |
1428624000000 | 2774.21 |
1428883200000 | 2779.43 |
1428969600000 | 2754.86 |
1429056000000 | 2766.18 |
1429142400000 | 2733.37 |
1429228800000 | 2681.2 |
1429488000000 | 2711.13 |
1429574400000 | 2718.13 |
1429660800000 | 2714.51 |
1429747200000 | 2692.41 |
1429833600000 | 2702.25 |
1430092800000 | 2747.8 |
1430179200000 | 2702.44 |
1430265600000 | 2628.75 |
1430352000000 | 2632.02 |
1430438400000 | 2632.02 |
1430697600000 | 2649.83 |
1430784000000 | 2590.07 |
1430870400000 | 2596.59 |
1430956800000 | 2596.3 |
1431043200000 | 2669.52 |
1431302400000 | 2655.08 |
1431388800000 | 2617.71 |
1431475200000 | 2599.05 |
1431561600000 | 2637.1 |
1431648000000 | 2613.78 |
1431907200000 | 2636.4899 |
1431993600000 | 2698.1 |
1432080000000 | 2707.41 |
1432166400000 | 2714.57 |
1432252800000 | 2709.33 |
1432512000000 | 2697.12 |
1432598400000 | 2671.93 |
1432684800000 | 2716.51 |
1432771200000 | 2696.26 |
1432857600000 | 2633.88 |
1433116800000 | 2641.31 |
1433203200000 | 2622.68 |
1433289600000 | 2635.96 |
1433376000000 | 2614.3 |
1433462400000 | 2581.96 |
1433721600000 | 2553.31 |
1433808000000 | 2544.34 |
1433894400000 | 2595.13 |
1433980800000 | 2614.87 |
1434067200000 | 2577.32 |
1434326400000 | 2533.36 |
1434412800000 | 2547.4699 |
1434499200000 | 2529.6 |
1434585600000 | 2546.6 |
1434672000000 | 2546.01 |
1434931200000 | 2645.91 |
1435017600000 | 2669.32 |
1435104000000 | 2660.5 |
1435190400000 | 2657.09 |
1435276800000 | 2661.57 |
1435536000000 | 2560.5 |
1435622400000 | 2522.3 |
1435708800000 | 2571.73 |
1435795200000 | 2550.5 |
1435881600000 | 2535.68 |
1436140800000 | 2488.85 |
1436227200000 | 2439.92 |
1436313600000 | 2463.16 |
1436400000000 | 2527.33 |
1436486400000 | 2603.59 |
1436745600000 | 2645.9899 |
1436832000000 | 2660.09 |
1436918400000 | 2671.9899 |
1437004800000 | 2708.28 |
1437091200000 | 2704.54 |
1437350400000 | 2714.91 |
1437436800000 | 2686.52 |
1437523200000 | 2674.5 |
1437609600000 | 2673.07 |
1437696000000 | 2646.88 |
1437955200000 | 2584.67 |
1438041600000 | 2611.61 |
1438128000000 | 2633.8 |
1438214400000 | 2639.41 |
1438300800000 | 2650.25 |
1438560000000 | 2678.93 |
1438646400000 | 2672.13 |
1438732800000 | 2715.31 |
1438819200000 | 2708.53 |
1438905600000 | 2687.2 |
1439164800000 | 2713.95 |
1439251200000 | 2658.02 |
1439337600000 | 2567.98 |
1439424000000 | 2592.43 |
1439510400000 | 2574.26 |
1439769600000 | 2577.3 |
1439856000000 | 2572.46 |
1439942400000 | 2521.08 |
1440028800000 | 2466.87 |
1440115200000 | 2390.93 |
1440374400000 | 2266.31 |
1440460800000 | 2367.83 |
1440547200000 | 2331.4899 |
1440633600000 | 2414.13 |
1440720000000 | 2420.68 |
1440979200000 | 2409.32 |
1441065600000 | 2352.88 |
1441152000000 | 2359.93 |
1441238400000 | 2413.37 |
1441324800000 | 2351.14 |
1441584000000 | 2365.98 |
1441670400000 | 2391.51 |
1441756800000 | 2416.68 |
1441843200000 | 2381.3 |
1441929600000 | 2357.21 |
1442188800000 | 2350.52 |
1442275200000 | 2372.39 |
1442361600000 | 2409.48 |
1442448000000 | 2408.57 |
1442534400000 | 2340.73 |
1442793600000 | 2361.75 |
1442880000000 | 2280.06 |
1442966400000 | 2289.87 |
1443052800000 | 2241.98 |
1443139200000 | 2312.01 |
1443398400000 | 2263.18 |
1443484800000 | 2251.21 |
1443571200000 | 2303.91 |
1443657600000 | 2277.7199 |
1443744000000 | 2293.64 |
1444003200000 | 2368.33 |
1444089600000 | 2389.9699 |
1444176000000 | 2393 |
1444262400000 | 2395.79 |
1444348800000 | 2411.4899 |
1444608000000 | 2412.75 |
1444694400000 | 2396.63 |
1444780800000 | 2374.4899 |
1444867200000 | 2411.2 |
1444953600000 | 2425.52 |
1445212800000 | 2431.1 |
1445299200000 | 2421.21 |
1445385600000 | 2435.68 |
1445472000000 | 2499.13 |
1445558400000 | 2559.83 |
1445817600000 | 2550.94 |
1445904000000 | 2525.13 |
1445990400000 | 2555.43 |
1446076800000 | 2562.6 |
1446163200000 | 2568.94 |
1446422400000 | 2580.31 |
1446508800000 | 2589.32 |
1446595200000 | 2584.35 |
1446681600000 | 2593.57 |
1446768000000 | 2598.59 |
1447027200000 | 2561.18 |
1447113600000 | 2568.02 |
1447200000000 | 2587.23 |
1447286400000 | 2548.15 |
1447372800000 | 2526.73 |
1447632000000 | 2531.82 |
1447718400000 | 2602.35 |
1447804800000 | 2589.02 |
1447891200000 | 2599.15 |
1447977600000 | 2609.54 |
1448236800000 | 2602.08 |
1448323200000 | 2573.12 |
1448409600000 | 2619.73 |
1448496000000 | 2646.62 |
1448582400000 | 2638.4699 |
1448841600000 | 2652.09 |
1448928000000 | 2628.11 |
1449014400000 | 2623.9699 |
1449100800000 | 2524.68 |
1449187200000 | 2513.64 |
1449446400000 | 2543.42 |
1449532800000 | 2499.54 |
1449619200000 | 2482.83 |
1449705600000 | 2478.75 |
1449792000000 | 2427.87 |
1450051200000 | 2380.9899 |
1450137600000 | 2455.93 |
1450224000000 | 2459.86 |
1450310400000 | 2504.57 |
1450396800000 | 2468.1 |
1450656000000 | 2437.12 |
1450742400000 | 2436.34 |
1450828800000 | 2492.53 |
1450915200000 | 2490.25 |
1451260800000 | 2470.85 |
1451347200000 | 2517.03 |
1451433600000 | 2497.15 |
1451520000000 | 2482.13 |
1451865600000 | 2402.23 |
1451952000000 | 2411.71 |
1452038400000 | 2387.78 |
1452124800000 | 2347.52 |
1452211200000 | 2310.7199 |
1452470400000 | 2305.2399 |
1452556800000 | 2335.67 |
1452643200000 | 2341.67 |
1452729600000 | 2308.26 |
1452816000000 | 2258.82 |
1453075200000 | 2255.03 |
1453161600000 | 2295.45 |
1453248000000 | 2225.71 |
1453334400000 | 2272.92 |
1453420800000 | 2332.76 |
1453680000000 | 2328.13 |
1453766400000 | 2347.12 |
1453852800000 | 2362.67 |
1453939200000 | 2320.66 |
1454025600000 | 2370.2 |
1454284800000 | 2354.75 |
1454371200000 | 2310.4699 |
1454457600000 | 2274.98 |
1454544000000 | 2265.98 |
1454630400000 | 2240.31 |
1454889600000 | 2177.28 |
1454976000000 | 2150.09 |
1455062400000 | 2171.9899 |
1455148800000 | 2099.15 |
1455235200000 | 2146.89 |
1455494400000 | 2205.43 |
1455580800000 | 2196.42 |
1455667200000 | 2251.07 |
1455753600000 | 2261.08 |
1455840000000 | 2246.78 |
1456099200000 | 2289.28 |
1456185600000 | 2256.9699 |
1456272000000 | 2207.7199 |
1456358400000 | 2249.7399 |
1456444800000 | 2283.51 |
1456704000000 | 2294.06 |
1456790400000 | 2332.08 |
1456876800000 | 2338.46 |
1456963200000 | 2326.65 |
1457049600000 | 2346.21 |
1457308800000 | 2337.9899 |
1457395200000 | 2320.62 |
1457481600000 | 2333.4699 |
1457568000000 | 2288.92 |
1457654400000 | 2354.81 |
1457913600000 | 2372.9899 |
1458000000000 | 2361.03 |
1458086400000 | 2364.6 |
1458172800000 | 2353.63 |
1458259200000 | 2365.67 |
1458518400000 | 2359.8 |
1458604800000 | 2365.17 |
1458691200000 | 2366.83 |
1458777600000 | 2325.87 |
1459209600000 | 2344.01 |
1459296000000 | 2379.96 |
1459382400000 | 2350 |
1459468800000 | 2308.7399 |
1459728000000 | 2319.16 |
1459814400000 | 2267.2399 |
1459900800000 | 2283.35 |
1459987200000 | 2264.5 |
1460073600000 | 2291.03 |
1460332800000 | 2296.91 |
1460419200000 | 2314.78 |
1460505600000 | 2376.14 |
1460592000000 | 2391.93 |
1460678400000 | 2386.94 |
1460937600000 | 2392.67 |
1461024000000 | 2437.73 |
1461110400000 | 2452.19 |
1461196800000 | 2452.2199 |
1461283200000 | 2441.26 |
1461542400000 | 2430.86 |
1461628800000 | 2425.19 |
1461715200000 | 2433.63 |
1461801600000 | 2431.13 |
1461888000000 | 2363.41 |
1462147200000 | 2379.68 |
1462233600000 | 2341.11 |
1462320000000 | 2313.48 |
1462406400000 | 2328.7399 |
1462492800000 | 2326.9899 |
1462752000000 | 2348.18 |
1462838400000 | 2367.11 |
1462924800000 | 2351.81 |
1463011200000 | 2334.81 |
1463097600000 | 2354.4 |
1463356800000 | 2355.14 |
1463443200000 | 2343.4 |
1463529600000 | 2354.15 |
1463616000000 | 2320.32 |
1463702400000 | 2354.1 |
1463961600000 | 2337.3 |
1464048000000 | 2393.16 |
1464134400000 | 2426.39 |
1464220800000 | 2437.9699 |
1464307200000 | 2444.27 |
1464566400000 | 2452.61 |
1464652800000 | 2436.65 |
1464739200000 | 2422.38 |
1464825600000 | 2420.09 |
1464912000000 | 2397.14 |
1465171200000 | 2404.1 |
1465257600000 | 2434.94 |
1465344000000 | 2422.2 |
1465430400000 | 2399.12 |
1465516800000 | 2343.73 |
1465776000000 | 2303.83 |
1465862400000 | 2260.06 |
1465948800000 | 2286.4 |
1466035200000 | 2279.35 |
1466121600000 | 2292.26 |
1466380800000 | 2367.15 |
1466467200000 | 2385.9 |
1466553600000 | 2393.25 |
1466640000000 | 2433.2 |
1466726400000 | 2264.64 |
1466985600000 | 2210.9899 |
1467072000000 | 2260.91 |
1467158400000 | 2320.9699 |
1467244800000 | 2349.59 |
1467331200000 | 2365.21 |
1467590400000 | 2351.37 |
1467676800000 | 2313.09 |
1467763200000 | 2272.4 |
1467849600000 | 2288.13 |
1467936000000 | 2325.94 |
1468195200000 | 2365.59 |
1468281600000 | 2391.53 |
1468368000000 | 2390.6 |
1468454400000 | 2414.52 |
1468540800000 | 2410.81 |
1468800000000 | 2403.4 |
1468886400000 | 2389.04 |
1468972800000 | 2418.32 |
1469059200000 | 2416.13 |
1469145600000 | 2418.64 |
1469404800000 | 2424.05 |
1469491200000 | 2432.41 |
1469577600000 | 2447.89 |
1469664000000 | 2426.88 |
1469750400000 | 2439.55 |
1470009600000 | 2427.81 |
1470096000000 | 2387.86 |
1470182400000 | 2386.4699 |
1470268800000 | 2400.96 |
1470355200000 | 2429.93 |
1470614400000 | 2433.14 |
1470700800000 | 2472.02 |
1470787200000 | 2460.7 |
1470873600000 | 2486.21 |
1470960000000 | 2483.41 |
1471219200000 | 2485.14 |
1471305600000 | 2460.45 |
1471392000000 | 2433.85 |
1471478400000 | 2446.41 |
1471564800000 | 2429.63 |
1471824000000 | 2419.7 |
1471910400000 | 2440.2399 |
1471996800000 | 2444.8 |
1472083200000 | 2427.92 |
1472169600000 | 2445.76 |
1472428800000 | 2437.15 |
1472515200000 | 2459.66 |
1472601600000 | 2445.05 |
1472688000000 | 2436.98 |
1472774400000 | 2488.25 |
1473033600000 | 2487.45 |
1473120000000 | 2486.91 |
1473206400000 | 2503.82 |
1473292800000 | 2489.43 |
1473379200000 | 2461.54 |
1473638400000 | 2433.17 |
1473724800000 | 2405.9899 |
1473811200000 | 2399.65 |
1473897600000 | 2407.7199 |
1473984000000 | 2382.42 |
1474243200000 | 2412.04 |
1474329600000 | 2412.52 |
1474416000000 | 2419.75 |
1474502400000 | 2477.06 |
1474588800000 | 2465.33 |
1474848000000 | 2422.83 |
1474934400000 | 2421.85 |
1475020800000 | 2437.63 |
1475107200000 | 2437.68 |
1475193600000 | 2444.2 |
1475452800000 | 2443.69 |
1475539200000 | 2470.33 |
1475625600000 | 2458.8 |
1475712000000 | 2450 |
1475798400000 | 2431.08 |
1476057600000 | 2462.31 |
1476144000000 | 2448.9899 |
1476230400000 | 2437.2 |
1476316800000 | 2415.42 |
1476403200000 | 2452.7 |
1476662400000 | 2436.2199 |
1476748800000 | 2464.32 |
1476835200000 | 2467.4 |
1476921600000 | 2477.82 |
1477008000000 | 2477.44 |
1477267200000 | 2482.43 |
1477353600000 | 2478.32 |
1477440000000 | 2470.07 |
1477526400000 | 2468.44 |
1477612800000 | 2464.01 |
1477872000000 | 2446.95 |
1477958400000 | 2423.31 |
1478044800000 | 2394.51 |
1478131200000 | 2381.58 |
1478217600000 | 2367.54 |
1478476800000 | 2405.66 |
1478563200000 | 2415.39 |
1478649600000 | 2440.9899 |
1478736000000 | 2426.34 |
1478822400000 | 2416.73 |
1479081600000 | 2419.94 |
1479168000000 | 2432.84 |
1479254400000 | 2417.39 |
1479340800000 | 2430.38 |
1479427200000 | 2416 |
1479686400000 | 2427.48 |
1479772800000 | 2432.63 |
1479859200000 | 2423.2 |
1479945600000 | 2432.85 |
1480032000000 | 2442.46 |
1480291200000 | 2421.15 |
1480377600000 | 2435.48 |
1480464000000 | 2442.25 |
1480550400000 | 2417.84 |
1480636800000 | 2410.34 |
1480896000000 | 2440.39 |
1480982400000 | 2462.51 |
1481068800000 | 2492 |
1481155200000 | 2517.44 |
1481241600000 | 2534 |
1481500800000 | 2537.44 |
1481587200000 | 2567.02 |
1481673600000 | 2551.28 |
1481760000000 | 2571.44 |
1481846400000 | 2582.14 |
1482105600000 | 2588.14 |
1482192000000 | 2601.21 |
1482278400000 | 2596.9699 |
1482364800000 | 2596.44 |
1482451200000 | 2600.21 |
1482796800000 | 2606.92 |
1482883200000 | 2608.52 |
1482969600000 | 2606.83 |
1483056000000 | 2620.57 |
1483315200000 | 2635.2199 |
1483401600000 | 2629.88 |
1483488000000 | 2629.32 |
1483574400000 | 2631.27 |
1483660800000 | 2633.54 |
1483920000000 | 2629.7 |
1484006400000 | 2630.54 |
1484092800000 | 2634.57 |
1484179200000 | 2618.51 |
1484265600000 | 2643.06 |
1484524800000 | 2623.9699 |
1484611200000 | 2617.65 |
1484697600000 | 2628.08 |
1484784000000 | 2622.9699 |
1484870400000 | 2628.5 |
1485129600000 | 2611.9699 |
1485216000000 | 2614.69 |
1485302400000 | 2640.01 |
1485388800000 | 2636.23 |
1485475200000 | 2622.61 |
1485734400000 | 2595 |
1485820800000 | 2571.36 |
1485907200000 | 2590.92 |
1485993600000 | 2591.68 |
1486080000000 | 2603.48 |
1486339200000 | 2579.41 |
1486425600000 | 2585.94 |
1486512000000 | 2595.45 |
1486598400000 | 2627.87 |
1486684800000 | 2628.46 |
1486944000000 | 2655.12 |
1487030400000 | 2653.38 |
1487116800000 | 2660.33 |
1487203200000 | 2652.44 |
1487289600000 | 2657.9 |
1487548800000 | 2661.09 |
1487635200000 | 2685.7 |
1487721600000 | 2688.59 |
1487808000000 | 2685.18 |
1487894400000 | 2663.88 |
1488153600000 | 2665.61 |
1488240000000 | 2670.84 |
1488326400000 | 2719.53 |
1488412800000 | 2716.26 |
1488499200000 | 2722.78 |
1488758400000 | 2713.9899 |
1488844800000 | 2712 |
1488931200000 | 2711.35 |
1489017600000 | 2719.42 |
1489104000000 | 2719.03 |
1489363200000 | 2719.87 |
1489449600000 | 2712.8 |
1489536000000 | 2718.53 |
1489622400000 | 2739.88 |
1489708800000 | 2748.43 |
1489968000000 | 2743.76 |
1490054400000 | 2730.81 |
1490140800000 | 2726.29 |
1490227200000 | 2750.95 |
1490313600000 | 2746.68 |
1490572800000 | 2742.56 |
1490659200000 | 2760.9 |
1490745600000 | 2772.01 |
1490832000000 | 2781.93 |
1490918400000 | 2796.64 |
1491177600000 | 2781.58 |
1491264000000 | 2790.73 |
1491350400000 | 2781.7 |
1491436800000 | 2793.23 |
1491523200000 | 2798.54 |
1491782400000 | 2789.2 |
1491868800000 | 2783.41 |
1491955200000 | 2786.39 |
1492041600000 | 2773.98 |
1492473600000 | 2745.11 |
1492560000000 | 2743.69 |
1492646400000 | 2754.88 |
1492732800000 | 2749.76 |
1492992000000 | 2844.43 |
1493078400000 | 2849.06 |
1493164800000 | 2846.19 |
1493251200000 | 2843.2399 |
1493337600000 | 2841.83 |
1493596800000 | 2841.83 |
1493683200000 | 2861.16 |
1493769600000 | 2864.84 |
1493856000000 | 2902.12 |
1493942400000 | 2926.34 |
1494201600000 | 2916.34 |
1494288000000 | 2929.08 |
1494374400000 | 2927.27 |
1494460800000 | 2914.16 |
1494547200000 | 2930 |
1494806400000 | 2935.09 |
1494892800000 | 2941.14 |
1494979200000 | 2901.66 |
1495065600000 | 2887.11 |
1495152000000 | 2901.78 |
1495411200000 | 2898.85 |
1495497600000 | 2909.6 |
1495584000000 | 2901.54 |
1495670400000 | 2900.71 |
1495756800000 | 2898.88 |
1496016000000 | 2899.89 |
1496102400000 | 2892.71 |
1496188800000 | 2893.64 |
1496275200000 | 2906.87 |
1496361600000 | 2928.68 |
1496620800000 | 2920.48 |
1496707200000 | 2900.45 |
1496793600000 | 2890.85 |
1496880000000 | 2894.65 |
1496966400000 | 2910.68 |
1497225600000 | 2879.91 |
1497312000000 | 2892.41 |
1497398400000 | 2891.58 |
1497484800000 | 2872.84 |
1497571200000 | 2891.01 |
1497830400000 | 2919.5 |
1497916800000 | 2906.14 |
1498003200000 | 2900.28 |
1498089600000 | 2902.87 |
1498176000000 | 2894.7199 |
1498435200000 | 2907.03 |
1498521600000 | 2877.48 |
1498608000000 | 2865.34 |
1498694400000 | 2807.42 |
1498780800000 | 2787 |
1499040000000 | 2818.85 |
1499126400000 | 2808.88 |
1499212800000 | 2809.9899 |
1499299200000 | 2787.76 |
1499385600000 | 2791.7199 |
1499644800000 | 2805.64 |
1499731200000 | 2795.09 |
1499817600000 | 2842.21 |
1499904000000 | 2848.36 |
1499990400000 | 2849.67 |
1500249600000 | 2843.41 |
1500336000000 | 2814.52 |
1500422400000 | 2835.79 |
1500508800000 | 2833.81 |
1500595200000 | 2793.37 |
1500854400000 | 2790.36 |
1500940800000 | 2800.78 |
1501027200000 | 2814.56 |
1501113600000 | 2817.75 |
1501200000000 | 2794.36 |
1501459200000 | 2779.65 |
1501545600000 | 2800.77 |
1501632000000 | 2790.56 |
1501718400000 | 2794.62 |
1501804800000 | 2828.57 |
1502064000000 | 2825.27 |
1502150400000 | 2833.56 |
1502236800000 | 2800.4699 |
1502323200000 | 2775.2199 |
1502409600000 | 2757.64 |
1502668800000 | 2791.35 |
1502755200000 | 2799.67 |
1502841600000 | 2818.53 |
1502928000000 | 2806.65 |
1503014400000 | 2791.87 |
1503273600000 | 2777.33 |
1503360000000 | 2806.2199 |
1503446400000 | 2794.7199 |
1503532800000 | 2798.66 |
1503619200000 | 2793.64 |
1503878400000 | 2778.05 |
1503964800000 | 2754.21 |
1504051200000 | 2767.14 |
1504137600000 | 2779.39 |
1504224000000 | 2798.95 |
1504483200000 | 2789.03 |
1504569600000 | 2788.3 |
1504656000000 | 2801.96 |
1504742400000 | 2817.59 |
1504828800000 | 2814.23 |
1505088000000 | 2848.12 |
1505174400000 | 2856.16 |
1505260800000 | 2863.8 |
1505347200000 | 2864.58 |
1505433600000 | 2859.64 |
1505692800000 | 2869.32 |
1505779200000 | 2872.75 |
1505865600000 | 2870.2399 |
1505952000000 | 2876.09 |
1506038400000 | 2875.81 |
1506297600000 | 2881.39 |
1506384000000 | 2880.51 |
1506470400000 | 2887.07 |
1506556800000 | 2893.7399 |
1506643200000 | 2919.4 |
1506902400000 | 2930.23 |
1506988800000 | 2932.44 |
1507075200000 | 2934.21 |
1507161600000 | 2942.86 |
1507248000000 | 2933.77 |
1507507200000 | 2943.36 |
1507593600000 | 2938.31 |
1507680000000 | 2944.94 |
1507766400000 | 2946.39 |
1507852800000 | 2950.33 |
1508112000000 | 2952.55 |
1508198400000 | 2951.9 |
1508284800000 | 2958.58 |
1508371200000 | 2944.89 |
1508457600000 | 2942.63 |
1508716800000 | 2950.58 |
1508803200000 | 2945.89 |
1508889600000 | 2929.03 |
1508976000000 | 2965.89 |
1509062400000 | 2985.93 |
1509321600000 | 2990.69 |
1509408000000 | 3006 |
1509494400000 | 3029.8 |
1509580800000 | 3022.12 |
1509667200000 | 3030.95 |
1509926400000 | 3029.43 |
1510012800000 | 3007.92 |
1510099200000 | 3003.84 |
1510185600000 | 2964.96 |
1510272000000 | 2946.02 |
1510531200000 | 2930.32 |
1510617600000 | 2918.82 |
1510704000000 | 2904.79 |
1510790400000 | 2921.79 |
1510876800000 | 2908.43 |
1511136000000 | 2923.39 |
1511222400000 | 2943.25 |
1511308800000 | 2925.57 |
1511395200000 | 2933.85 |
1511481600000 | 2938.35 |
1511740800000 | 2925.84 |
1511827200000 | 2942.78 |
1511913600000 | 2941.2399 |
1512000000000 | 2927.61 |
1512086400000 | 2894.56 |
1512345600000 | 2932.95 |
1512432000000 | 2931.26 |
1512518400000 | 2928.2199 |
1512604800000 | 2933.81 |
1512691200000 | 2940.01 |
1512950400000 | 2932.3 |
1513036800000 | 2947.82 |
1513123200000 | 2932.2399 |
1513209600000 | 2913.16 |
1513296000000 | 2918.73 |
1513555200000 | 2961.04 |
1513641600000 | 2937.85 |
1513728000000 | 2911.65 |
1513814400000 | 2923.95 |
1513900800000 | 2912.67 |
1514332800000 | 2912.83 |
1514419200000 | 2891.05 |
1514505600000 | 2874.2 |
1514851200000 | 2861.89 |
1514937600000 | 2879.43 |
1515024000000 | 2924.05 |
1515110400000 | 2961.41 |
1515369600000 | 2968.93 |
1515456000000 | 2972.55 |
1515542400000 | 2946.48 |
1515628800000 | 2930.15 |
1515715200000 | 2944.26 |
1515974400000 | 2943.29 |
1516060800000 | 2954.18 |
1516147200000 | 2949.19 |
1516233600000 | 2956 |
1516320000000 | 2981.5 |
1516579200000 | 2990.18 |
1516665600000 | 2998.8 |
1516752000000 | 2973.82 |
1516838400000 | 2955.08 |
1516924800000 | 2971.01 |
1517184000000 | 2965.71 |
1517270400000 | 2940.17 |
1517356800000 | 2943.34 |
1517443200000 | 2920.37 |
1517529600000 | 2875.53 |
1517788800000 | 2838.17 |
1517875200000 | 2770.79 |
1517961600000 | 2818.92 |
1518048000000 | 2750.63 |
1518134400000 | 2711.31 |
1518393600000 | 2746.55 |
1518480000000 | 2726.03 |
1518566400000 | 2750.73 |
1518652800000 | 2768.69 |
1518739200000 | 2799.38 |
1518998400000 | 2782.4899 |
1519084800000 | 2805.83 |
1519171200000 | 2801.43 |
1519257600000 | 2803.6 |
1519344000000 | 2813.9699 |
1519603200000 | 2834.04 |
1519689600000 | 2825.9699 |
1519776000000 | 2811.36 |
1519862400000 | 2777.95 |
1519948800000 | 2718.59 |
1520208000000 | 2749.43 |
1520294400000 | 2749.98 |
1520380800000 | 2767.62 |
1520467200000 | 2800.76 |
1520553600000 | 2808.93 |
1520812800000 | 2816.34 |
1520899200000 | 2788.4899 |
1520985600000 | 2789.8 |
1521072000000 | 2812.05 |
1521158400000 | 2827.03 |
1521417600000 | 2794.4 |
1521504000000 | 2810.06 |
1521590400000 | 2804.61 |
1521676800000 | 2763.93 |
1521763200000 | 2722.07 |
1522022400000 | 2704.15 |
1522108800000 | 2738.06 |
1522195200000 | 2749.92 |
1522281600000 | 2776.67 |
1522713600000 | 2767.02 |
1522800000000 | 2762.48 |
1522886400000 | 2835.45 |
1522972800000 | 2824.85 |
1523232000000 | 2828.76 |
1523318400000 | 2851.59 |
1523404800000 | 2835.33 |
1523491200000 | 2855.33 |
1523577600000 | 2857.75 |
1523836800000 | 2851.7199 |
1523923200000 | 2886.5 |
1524009600000 | 2896 |
1524096000000 | 2889.63 |
1524182400000 | 2895.13 |
1524441600000 | 2908.55 |
1524528000000 | 2909.92 |
1524614400000 | 2893.94 |
1524700800000 | 2917.69 |
1524787200000 | 2932.45 |
1525046400000 | 2949.03 |
1525132800000 | 2948.78 |
1525219200000 | 2965.2 |
1525305600000 | 2952.48 |
1525392000000 | 2977.46 |
1525651200000 | 2995.7199 |
1525737600000 | 2991.52 |
1525824000000 | 3001.83 |
1525910400000 | 3007.44 |
1525996800000 | 3006.9899 |
1526256000000 | 3007.18 |
1526342400000 | 3007.7199 |
1526428800000 | 3015.87 |
1526515200000 | 3044.56 |
1526601600000 | 3041.73 |
1526860800000 | 3048.43 |
1526947200000 | 3056.6 |
1527033600000 | 3019.46 |
1527120000000 | 3005 |
1527206400000 | 3007.26 |
1527465600000 | 2987.57 |
1527552000000 | 2954.7399 |
1527638400000 | 2971.32 |
1527724800000 | 2946.79 |
1527811200000 | 2981.38 |
1528070400000 | 2995.04 |
1528156800000 | 2992.9 |
1528243200000 | 2992.92 |
1528329600000 | 2990.08 |
1528416000000 | 2982 |
1528675200000 | 3006.15 |
1528761600000 | 3001.82 |
1528848000000 | 3010.4699 |
1528934400000 | 3057.58 |
1529020800000 | 3043.28 |
1529280000000 | 3006.61 |
1529366400000 | 2974.85 |
1529452800000 | 2976.01 |
1529539200000 | 2945.44 |
1529625600000 | 2977.81 |
1529884800000 | 2915.53 |
1529971200000 | 2915.8 |
1530057600000 | 2946 |
1530144000000 | 2914.37 |
1530230400000 | 2941.21 |
1530489600000 | 2921.05 |
1530576000000 | 2951.11 |
1530662400000 | 2954.12 |
1530748800000 | 2975.08 |
1530835200000 | 2981 |
1531094400000 | 2992.75 |
1531180800000 | 3010.7199 |
1531267200000 | 2968.38 |
1531353600000 | 2991.83 |
1531440000000 | 3001.38 |
1531699200000 | 2993.5 |
1531785600000 | 3004.35 |
1531872000000 | 3030.15 |
1531958400000 | 3018.46 |
1532044800000 | 3007.69 |
1532304000000 | 3000.27 |
1532390400000 | 3019.83 |
1532476800000 | 3008.78 |
1532563200000 | 3044.45 |
1532649600000 | 3056.57 |
1532908800000 | 3040.93 |
1532995200000 | 3047.13 |
1533081600000 | 3036.9899 |
1533168000000 | 3007.75 |
1533254400000 | 3019.66 |
1533513600000 | 3022.86 |
1533600000000 | 3041.33 |
1533686400000 | 3032.92 |
1533772800000 | 3036.03 |
1533859200000 | 2984.15 |
1534118400000 | 2976.18 |
1534204800000 | 2977.64 |
1534291200000 | 2931.89 |
1534377600000 | 2948.7199 |
1534464000000 | 2947.69 |
1534723200000 | 2968.44 |
1534809600000 | 2979.59 |
1534896000000 | 2987.89 |
1534982400000 | 2988.16 |
1535068800000 | 2996.4 |
1535328000000 | 3021.57 |
1535414400000 | 3017.2 |
1535500800000 | 3024.09 |
1535587200000 | 3006.37 |
1535673600000 | 2971.51 |
1535932800000 | 2972.87 |
1536019200000 | 2934.19 |
1536105600000 | 2888.82 |
1536192000000 | 2873.54 |
1536278400000 | 2877.51 |
1536537600000 | 2888.54 |
1536624000000 | 2892.68 |
1536710400000 | 2908.76 |
1536796800000 | 2910.95 |
1536883200000 | 2919.5 |
1537142400000 | 2916.76 |
1537228800000 | 2927.58 |
1537315200000 | 2929.51 |
1537401600000 | 2956.54 |
1537488000000 | 2982.02 |
1537747200000 | 2967.7399 |
1537833600000 | 2976.59 |
1537920000000 | 2990.96 |
1538006400000 | 3007.88 |
1538092800000 | 2973.41 |
1538352000000 | 2992.67 |
1538438400000 | 2970.27 |
1538524800000 | 2983.86 |
1538611200000 | 2952.9699 |
1538697600000 | 2927.63 |
1538956800000 | 2896.98 |
1539043200000 | 2905.73 |
1539129600000 | 2850.95 |
1539216000000 | 2800.92 |
1539302400000 | 2788.44 |
1539561600000 | 2804.38 |
1539648000000 | 2847.6 |
1539734400000 | 2836.28 |
1539820800000 | 2812.65 |
1539907200000 | 2813.17 |
1540166400000 | 2796.62 |
1540252800000 | 2751.67 |
1540339200000 | 2748.09 |
1540425600000 | 2775.52 |
1540512000000 | 2749.63 |
1540771200000 | 2763.52 |
1540857600000 | 2760.66 |
1540944000000 | 2809.2399 |
1541030400000 | 2810.14 |
1541116800000 | 2815.32 |
1541376000000 | 2819.26 |
1541462400000 | 2811.75 |
1541548800000 | 2843.92 |
1541635200000 | 2835.48 |
1541721600000 | 2833.62 |
1541980800000 | 2803.23 |
1542067200000 | 2827.65 |
1542153600000 | 2810.36 |
1542240000000 | 2799.56 |
1542326400000 | 2792.88 |
1542585600000 | 2772.66 |
1542672000000 | 2736.9699 |
1542758400000 | 2768.64 |
1542844800000 | 2745.29 |
1542931200000 | 2754.7199 |
1543190400000 | 2780.16 |
1543276800000 | 2777.45 |
1543363200000 | 2778.2199 |
1543449600000 | 2785.36 |
1543536000000 | 2786.07 |
1543795200000 | 2821.41 |
1543881600000 | 2805.48 |
1543968000000 | 2769.35 |
1544054400000 | 2680.56 |
1544140800000 | 2693.05 |
1544400000000 | 2660.86 |
1544486400000 | 2698.17 |
1544572800000 | 2740.3 |
1544659200000 | 2740.7 |
1544745600000 | 2724.18 |
1545004800000 | 2701.9899 |
1545091200000 | 2683.43 |
1545177600000 | 2691.85 |
1545264000000 | 2650.93 |
1545350400000 | 2652.54 |
1545609600000 | 2629.98 |
1545868800000 | 2596.29 |
1545955200000 | 2638.68 |
1546214400000 | 2652.38 |
1546387200000 | 2646.01 |
1546473600000 | 2607.37 |
1546560000000 | 2680.02 |
1546819200000 | 2670.67 |
1546905600000 | 2690.19 |
1546992000000 | 2707.35 |
1547078400000 | 2709.2 |
1547164800000 | 2702.94 |
1547424000000 | 2689.2399 |
1547510400000 | 2702.5 |
1547596800000 | 2702.39 |
1547683200000 | 2702.23 |
1547769600000 | 2759.31 |
1548028800000 | 2752.21 |
1548115200000 | 2743.29 |
1548201600000 | 2740.6 |
1548288000000 | 2756.27 |
1548374400000 | 2784.08 |
1548633600000 | 2763.04 |
1548720000000 | 2779.16 |
1548806400000 | 2790.04 |
1548892800000 | 2800.61 |
1548979200000 | 2814.94 |
1549238400000 | 2812.82 |
1549324800000 | 2856.34 |
1549411200000 | 2847.32 |
1549497600000 | 2796.28 |
1549584000000 | 2785.23 |
1549843200000 | 2810.9 |
1549929600000 | 2833.75 |
1550016000000 | 2845.58 |
1550102400000 | 2832.07 |
1550188800000 | 2879.12 |
1550448000000 | 2879.9899 |
1550534400000 | 2876.6 |
1550620800000 | 2893.85 |
1550707200000 | 2901.09 |
1550793600000 | 2906.59 |
1551052800000 | 2910.23 |
1551139200000 | 2919.14 |
1551225600000 | 2906.2 |
1551312000000 | 2915.43 |
1551398400000 | 2931.2199 |
1551657600000 | 2936.68 |
1551744000000 | 2949.94 |
1551830400000 | 2945.77 |
1551916800000 | 2941.79 |
1552003200000 | 2923.16 |
1552262400000 | 2937.28 |
1552348800000 | 2937.69 |
1552435200000 | 2950.95 |
1552521600000 | 2967.55 |
1552608000000 | 3006.03 |
1552867200000 | 3004.17 |
1552953600000 | 3025.52 |
1553040000000 | 2994.71 |
1553126400000 | 2995.67 |
1553212800000 | 2946.02 |
1553472000000 | 2940.9899 |
1553558400000 | 2962.04 |
1553644800000 | 2960.58 |
1553731200000 | 2962.12 |
1553817600000 | 2992.98 |
1554076800000 | 3017.28 |
1554163200000 | 3025.94 |
1554249600000 | 3060.36 |
1554336000000 | 3063.32 |
1554422400000 | 3070.57 |
1554681600000 | 3063.28 |
1554768000000 | 3042.2 |
1554854400000 | 3051.92 |
1554940800000 | 3056.35 |
1555027200000 | 3059.82 |
1555286400000 | 3062.37 |
1555372800000 | 3072.21 |
1555459200000 | 3082.91 |
1555545600000 | 3103.68 |
1555977600000 | 3115.2199 |
1556064000000 | 3120.87 |
1556150400000 | 3114.64 |
1556236800000 | 3124.95 |
1556496000000 | 3126.26 |
1556582400000 | 3141.51 |
1556668800000 | 3141.51 |
1556755200000 | 3125 |
1556841600000 | 3138.96 |
1557100800000 | 3108.37 |
1557187200000 | 3057.86 |
1557273600000 | 3074.7199 |
1557360000000 | 3027.08 |
1557446400000 | 3039.29 |
1557705600000 | 3005.84 |
1557792000000 | 3045.37 |
1557878400000 | 3070.32 |
1557964800000 | 3121.02 |
1558051200000 | 3112.9699 |
1558310400000 | 3069.43 |
1558396800000 | 3086.41 |
1558483200000 | 3091.65 |
1558569600000 | 3040.78 |
1558656000000 | 3062.67 |
1558915200000 | 3078.17 |
1559001600000 | 3063.7199 |
1559088000000 | 3018.68 |
1559174400000 | 3037.16 |
1559260800000 | 3005.67 |
1559520000000 | 3026.96 |
1559606400000 | 3052.86 |
1559692800000 | 3062.05 |
1559779200000 | 3064.1 |
1559865600000 | 3105.14 |
1560124800000 | 3107.51 |
1560211200000 | 3125.63 |
1560297600000 | 3114.55 |
1560384000000 | 3119.2199 |
1560470400000 | 3110.02 |
1560729600000 | 3114.25 |
1560816000000 | 3181.1 |
1560902400000 | 3177.38 |
1560988800000 | 3196.37 |
1561075200000 | 3196.8 |
1561334400000 | 3187.06 |
1561420800000 | 3176.83 |
1561507200000 | 3170.8 |
1561593600000 | 3168.69 |
1561680000000 | 3198.4699 |
1561939200000 | 3220.96 |
1562025600000 | 3232.61 |
1562112000000 | 3259.9699 |
1562198400000 | 3261.3 |
1562284800000 | 3243.17 |
1562544000000 | 3243.06 |
1562630400000 | 3231.8 |
1562716800000 | 3221.88 |
1562803200000 | 3215.44 |
1562889600000 | 3216.83 |
1563148800000 | 3221.32 |
1563235200000 | 3237.2199 |
1563321600000 | 3223.03 |
1563408000000 | 3206.62 |
1563494400000 | 3208.43 |
1563753600000 | 3220.58 |
1563840000000 | 3255.7199 |
1563926400000 | 3255.45 |
1564012800000 | 3232.68 |
1564099200000 | 3249.02 |
1564358400000 | 3250.9 |
1564444800000 | 3198.7199 |
1564531200000 | 3202.78 |
1564617600000 | 3223.56 |
1564704000000 | 3119.76 |
1564963200000 | 3058.36 |
1565049600000 | 3042.3 |
1565136000000 | 3062.89 |
1565222400000 | 3123.81 |
1565308800000 | 3088.83 |
1565568000000 | 3087.69 |
1565654400000 | 3113.36 |
1565740800000 | 3052.55 |
1565827200000 | 3046.48 |
1565913600000 | 3085.18 |
1566172800000 | 3126.93 |
1566259200000 | 3110.59 |
1566345600000 | 3155.85 |
1566432000000 | 3129.86 |
1566518400000 | 3095.41 |
1566777600000 | 3107.02 |
1566864000000 | 3129.86 |
1566950400000 | 3124.56 |
1567036800000 | 3167.94 |
1567123200000 | 3184.2 |
1567382400000 | 3190.48 |
1567468800000 | 3179.75 |
1567555200000 | 3207.55 |
1567641600000 | 3232.77 |
1567728000000 | 3242.94 |
1567987200000 | 3234.35 |
1568073600000 | 3231.45 |
1568160000000 | 3250.34 |
1568246400000 | 3272.13 |
1568332800000 | 3274.95 |
1568592000000 | 3247.95 |
1568678400000 | 3257.43 |
1568764800000 | 3265.55 |
1568851200000 | 3283.11 |
1568937600000 | 3298.52 |
1569196800000 | 3274.15 |
1569283200000 | 3271.78 |
1569369600000 | 3252.17 |
1569456000000 | 3270.9899 |
1569542400000 | 3283.73 |
1569801600000 | 3305.12 |
1569888000000 | 3257.9899 |
1569974400000 | 3163.3 |
1570060800000 | 3168.87 |
1570147200000 | 3197.4699 |
1570406400000 | 3219.9699 |
1570492800000 | 3184.51 |
1570579200000 | 3213.17 |
1570665600000 | 3236.18 |
1570752000000 | 3301.46 |
1571011200000 | 3289.98 |
1571097600000 | 3323.7199 |
1571184000000 | 3320.92 |
1571270400000 | 3313.18 |
1571356800000 | 3302.85 |
1571616000000 | 3317.17 |
1571702400000 | 3321.71 |
1571788800000 | 3323.11 |
1571875200000 | 3339.4899 |
1571961600000 | 3342.05 |
1572220800000 | 3342.53 |
1572307200000 | 3339.62 |
1572393600000 | 3349.03 |
1572480000000 | 3337.41 |
1572566400000 | 3354.6 |
1572825600000 | 3388.75 |
1572912000000 | 3395.62 |
1572998400000 | 3406.4 |
1573084800000 | 3416.69 |
1573171200000 | 3414.18 |
1573430400000 | 3411.5 |
1573516800000 | 3426.97 |
1573603200000 | 3422.54 |
1573689600000 | 3412.86 |
1573776000000 | 3433.78 |
1574035200000 | 3428.43 |
1574121600000 | 3419.72 |
1574208000000 | 3407.61 |
1574294400000 | 3401.72 |
1574380800000 | 3407.1 |
1574640000000 | 3427.19 |
1574726400000 | 3428.09 |
1574812800000 | 3433.99 |
1574899200000 | 3427.82 |
1574985600000 | 3428.08 |
1575244800000 | 3355.6 |
1575331200000 | 3344.31 |
1575417600000 | 3386.86 |
1575504000000 | 3374.94 |
1575590400000 | 3416.68 |
1575849600000 | 3396.63 |
1575936000000 | 3397.59 |
1576022400000 | 3413.46 |
1576108800000 | 3423.11 |
1576195200000 | 3446.96 |
1576454400000 | 3482.69 |
1576540800000 | 3456.49 |
1576627200000 | 3447.89 |
1576713600000 | 3447.01 |
1576800000000 | 3483.54 |
1577059200000 | 3487.25 |
1577145600000 | 3485.66 |
1577404800000 | 3495.31 |
1577664000000 | 3462.44 |
1577750400000 | 3459.4 |
1577923200000 | 3499.42 |
1578009600000 | 3483.76 |
1578268800000 | 3467.31 |
1578355200000 | 3473.95 |
1578441600000 | 3485.81 |
1578528000000 | 3510.84 |
1578614400000 | 3508.44 |
1578873600000 | 3501.05 |
1578960000000 | 3498.16 |
1579046400000 | 3498.3 |
1579132800000 | 3503.02 |
1579219200000 | 3536.15 |
1579478400000 | 3531.44 |
1579564800000 | 3523.27 |
1579651200000 | 3506 |
1579737600000 | 3474.08 |
1579824000000 | 3518.8 |
1580083200000 | 3421.44 |
1580169600000 | 3458.57 |
1580256000000 | 3471.23 |
1580342400000 | 3427.47 |
1580428800000 | 3383.29 |
1580688000000 | 3402.4 |
1580774400000 | 3466.09 |
1580860800000 | 3504.31 |
1580947200000 | 3531.38 |
1581033600000 | 3519.42 |
1581292800000 | 3515.82 |
1581379200000 | 3545.12 |
1581465600000 | 3567.27 |
1581552000000 | 3560.23 |
1581638400000 | 3555.35 |
1581897600000 | 3565.45 |
1581984000000 | 3551.57 |
1582070400000 | 3582.4 |
1582156800000 | 3544.82 |
1582243200000 | 3525.02 |
1582502400000 | 3384.37 |
1582588800000 | 3319.45 |
1582675200000 | 3323.95 |
1582761600000 | 3214.7399 |
1582848000000 | 3096.4699 |
1583107200000 | 3111.94 |
1583193600000 | 3149.73 |
1583280000000 | 3199.09 |
1583366400000 | 3155.28 |
1583452800000 | 3031.61 |
1583712000000 | 2788.64 |
1583798400000 | 2738.59 |
1583884800000 | 2727.01 |
1583971200000 | 2399.48 |
1584057600000 | 2436.23 |
1584316800000 | 2323.02 |
1584403200000 | 2394.51 |
1584489600000 | 2259.57 |
1584576000000 | 2326.56 |
1584662400000 | 2416.03 |
1584921600000 | 2357.7 |
1585008000000 | 2569.92 |
1585094400000 | 2645.69 |
1585180800000 | 2692.35 |
1585267200000 | 2583.04 |
1585526400000 | 2636.41 |
1585612800000 | 2660.37 |
1585699200000 | 2559.95 |
1585785600000 | 2568.18 |
1585872000000 | 2549.75 |
1586131200000 | 2672.77 |
1586217600000 | 2732.17 |
1586304000000 | 2726.19 |
1586390400000 | 2766.15 |
1586822400000 | 2798.31 |
1586908800000 | 2698.9699 |
1586995200000 | 2706.7199 |
1587081600000 | 2781.45 |
1587340800000 | 2803.54 |
1587427200000 | 2691.63 |
1587513600000 | 2730.8 |
1587600000000 | 2740.35 |
1587686400000 | 2704.67 |
1587945600000 | 2771.33 |
1588032000000 | 2811.8 |
1588118400000 | 2872.17 |
1588204800000 | 2817.08 |
1588291200000 | 2817.08 |
1588550400000 | 2717.41 |
1588636800000 | 2775.63 |
1588723200000 | 2747.28 |
1588809600000 | 2788.84 |
1588896000000 | 2814.1 |
1589155200000 | 2795.33 |
1589241600000 | 2795.08 |
1589328000000 | 2726.92 |
1589414400000 | 2675.29 |
1589500800000 | 2688.09 |
1589760000000 | 2824.03 |
1589846400000 | 2820.2199 |
1589932800000 | 2858.79 |
1590019200000 | 2825.44 |
1590105600000 | 2824.14 |
1590364800000 | 2889.21 |
1590451200000 | 2906.07 |
1590537600000 | 2948.16 |
1590624000000 | 2993.62 |
1590710400000 | 2955.96 |
1590969600000 | 2978.96 |
1591056000000 | 3056.67 |
1591142400000 | 3162.07 |
1591228800000 | 3151.11 |
1591315200000 | 3257.17 |
1591574400000 | 3234.29 |
1591660800000 | 3197.59 |
1591747200000 | 3175.39 |
1591833600000 | 3039.27 |
1591920000000 | 3046.7199 |
1592179200000 | 3032.91 |
1592265600000 | 3133.52 |
1592352000000 | 3160.55 |
1592438400000 | 3146 |
1592524800000 | 3173.6 |
1592784000000 | 3148.9899 |
1592870400000 | 3201.91 |
1592956800000 | 3105.4 |
1593043200000 | 3124.57 |
1593129600000 | 3114.87 |
1593388800000 | 3139.29 |
1593475200000 | 3142.83 |
1593561600000 | 3139.92 |
1593648000000 | 3222.87 |
1593734400000 | 3200.68 |
1593993600000 | 3249.37 |
1594080000000 | 3226.86 |
1594166400000 | 3198.39 |
1594252800000 | 3178.69 |
1594339200000 | 3208.58 |
1594598400000 | 3260.73 |
1594684800000 | 3234.03 |
1594771200000 | 3287.58 |
1594857600000 | 3273.03 |
1594944000000 | 3277.04 |
1595203200000 | 3302.43 |
1595289600000 | 3318.65 |
1595376000000 | 3286.45 |
1595462400000 | 3290.16 |
1595548800000 | 3228.71 |
1595808000000 | 3225.54 |
1595894400000 | 3225.92 |
1595980800000 | 3227.2399 |
1596067200000 | 3141.96 |
1596153600000 | 3110.61 |
1596412800000 | 3183.04 |
1596499200000 | 3183.01 |
1596585600000 | 3198.73 |
1596672000000 | 3170.35 |
1596758400000 | 3185.78 |
1597017600000 | 3188.95 |
1597104000000 | 3254.75 |
1597190400000 | 3286.82 |
1597276800000 | 3270.19 |
1597363200000 | 3232.44 |
1597622400000 | 3236.08 |
1597708800000 | 3221.63 |
1597795200000 | 3245.98 |
1597881600000 | 3206.39 |
1597968000000 | 3194.58 |
1598227200000 | 3263.53 |
1598313600000 | 3260.54 |
1598400000000 | 3286.33 |
1598486400000 | 3262.3 |
1598572800000 | 3241.46 |
1598832000000 | 3205.4699 |
1598918400000 | 3211.85 |
1599004800000 | 3278.5 |
1599091200000 | 3242.43 |
1599177600000 | 3190.25 |
1599436800000 | 3245.96 |
1599523200000 | 3201.9699 |
1599609600000 | 3259.29 |
1599696000000 | 3246.51 |
1599782400000 | 3254.53 |
1600041600000 | 3252.84 |
1600128000000 | 3272.61 |
1600214400000 | 3280.09 |
1600300800000 | 3259.83 |
1600387200000 | 3231.68 |
1600646400000 | 3116.11 |
1600732800000 | 3120.46 |
1600819200000 | 3139.94 |
1600905600000 | 3118.7 |
1600992000000 | 3100.07 |
1601251200000 | 3181.87 |
1601337600000 | 3176.58 |
1601424000000 | 3154.98 |
1601510400000 | 3158.21 |
1601596800000 | 3154.4899 |
1601856000000 | 3180.78 |
1601942400000 | 3186.88 |
1602028800000 | 3188.06 |
1602115200000 | 3208.34 |
1602201600000 | 3227.28 |
1602460800000 | 3254.23 |
1602547200000 | 3241.05 |
1602633600000 | 3234.65 |
1602720000000 | 3155.17 |
1602806400000 | 3206.78 |
1603065600000 | 3202.57 |
1603152000000 | 3184.46 |
1603238400000 | 3138.32 |
1603324800000 | 3128.13 |
1603411200000 | 3152.44 |
1603670400000 | 3058.2199 |
1603756800000 | 3027.88 |
1603843200000 | 2923.84 |
1603929600000 | 2923.09 |
1604016000000 | 2918.05 |
1604275200000 | 2975.33 |
1604361600000 | 3049.94 |
1604448000000 | 3115.31 |
1604534400000 | 3170.15 |
1604620800000 | 3160.96 |
1604880000000 | 3346.67 |
1604966400000 | 3368.73 |
1605052800000 | 3396.74 |
1605139200000 | 3359.39 |
1605225600000 | 3360.68 |
1605484800000 | 3391.98 |
1605571200000 | 3392.68 |
1605657600000 | 3405.38 |
1605744000000 | 3376.55 |
1605830400000 | 3391.78 |
1606089600000 | 3384.63 |
1606176000000 | 3419.64 |
1606262400000 | 3424.81 |
1606348800000 | 3425.88 |
1606435200000 | 3440.82 |
1606694400000 | 3408.57 |
1606780800000 | 3435.49 |
1606867200000 | 3427.8 |
1606953600000 | 3422.94 |
1607040000000 | 3440.12 |
1607299200000 | 3437.36 |
1607385600000 | 3432.02 |
1607472000000 | 3435.96 |
1607558400000 | 3434.42 |
1607644800000 | 3400.43 |
1607904000000 | 3416.36 |
1607990400000 | 3428.8 |
1608076800000 | 3455.21 |
1608163200000 | 3473.82 |
1608249600000 | 3462.21 |
1608508800000 | 3371.73 |
1608595200000 | 3417.9 |
1608681600000 | 3455.2 |
1608768000000 | 3457.83 |
1609113600000 | 3493.61 |
1609200000000 | 3500.34 |
1609286400000 | 3491.65 |
1609372800000 | 3473.57 |
1609718400000 | 3488.13 |
1609804800000 | 3471.15 |
1609891200000 | 3523.96 |
1609977600000 | 3531.63 |
1610064000000 | 3558.52 |
1610323200000 | 3533.98 |
1610409600000 | 3525.13 |
1610496000000 | 3531.71 |
1610582400000 | 3558.82 |
1610668800000 | 3518.76 |
1610928000000 | 3521.84 |
1611014400000 | 3518.37 |
1611100800000 | 3546.83 |
1611187200000 | 3542.48 |
1611273600000 | 3530.91 |
1611532800000 | 3488.39 |
1611619200000 | 3525.95 |
1611705600000 | 3474.26 |
1611792000000 | 3491.92 |
1611878400000 | 3418.24 |
1612137600000 | 3468.33 |
1612224000000 | 3522.41 |
1612310400000 | 3539.5 |
1612396800000 | 3571.13 |
1612483200000 | 3579.45 |
1612742400000 | 3586.14 |
1612828800000 | 3582.67 |
1612915200000 | 3567.07 |
1613001600000 | 3591.37 |
1613088000000 | 3611.91 |
1613347200000 | 3643.98 |
1613433600000 | 3635.74 |
1613520000000 | 3608.69 |
1613606400000 | 3592.95 |
1613692800000 | 3619.3 |
1613952000000 | 3605.61 |
1614038400000 | 3591.65 |
1614124800000 | 3606.76 |
1614211200000 | 3584.11 |
1614297600000 | 3538.04 |
1614556800000 | 3609.33 |
1614643200000 | 3608.11 |
1614729600000 | 3607.48 |
1614816000000 | 3600.31 |
1614902400000 | 3561.61 |
1615161600000 | 3650.34 |
1615248000000 | 3677.61 |
1615334400000 | 3713.04 |
1615420800000 | 3744.01 |
1615507200000 | 3727.48 |
1615766400000 | 3727.6 |
1615852800000 | 3750.13 |
1615939200000 | 3746.43 |
1616025600000 | 3759.43 |
1616112000000 | 3735.28 |
1616371200000 | 3735.97 |
1616457600000 | 3729.51 |
1616544000000 | 3732.37 |
1616630400000 | 3735.95 |
1616716800000 | 3769.24 |
1616976000000 | 3789.24 |
1617062400000 | 3826.26 |
1617148800000 | 3821.85 |
1617235200000 | 3851.18 |
1617667200000 | 3878.82 |
1617753600000 | 3863.54 |
1617840000000 | 3887.85 |
1617926400000 | 3890.57 |
1618185600000 | 3873.01 |
1618272000000 | 3878.93 |
1618358400000 | 3885.96 |
1618444800000 | 3906.92 |
1618531200000 | 3944.48 |
1618790400000 | 3928.98 |
1618876800000 | 3859.63 |
1618963200000 | 3899.51 |
1619049600000 | 3938.66 |
1619136000000 | 3936.92 |
1619395200000 | 3937.75 |
1619481600000 | 3925.58 |
1619568000000 | 3926.28 |
1619654400000 | 3906.45 |
1619740800000 | 3888.4 |
1620000000000 | 3915.84 |
1620086400000 | 3840.63 |
1620172800000 | 3920.74 |
1620259200000 | 3922.97 |
1620345600000 | 3966 |
1620604800000 | 3953.72 |
1620691200000 | 3875.11 |
1620777600000 | 3873.98 |
1620864000000 | 3886.74 |
1620950400000 | 3949.86 |
1621209600000 | 3940.22 |
1621296000000 | 3936.94 |
1621382400000 | 3870.65 |
1621468800000 | 3936.77 |
1621555200000 | 3961.49 |
1621814400000 | 3975.56 |
1621900800000 | 3976.11 |
1621987200000 | 3973.86 |
1622073600000 | 3973.44 |
1622160000000 | 4006.43 |
1622419200000 | 3975.64 |
1622505600000 | 4004.61 |
1622592000000 | 4022.07 |
1622678400000 | 4010.45 |
1622764800000 | 4024.95 |
1623024000000 | 4032.38 |
1623110400000 | 4035.14 |
1623196800000 | 4038.34 |
1623283200000 | 4036.39 |
1623369600000 | 4068.65 |
1623628800000 | 4073.62 |
1623715200000 | 4085.2 |
1623801600000 | 4097.66 |
1623888000000 | 4103.67 |
1623974400000 | 4033.89 |
1624233600000 | 4063.13 |
1624320000000 | 4074.36 |
1624406400000 | 4027.11 |
1624492800000 | 4075.25 |
1624579200000 | 4070.92 |
1624838400000 | 4045.77 |
1624924800000 | 4061.44 |
1625011200000 | 4019.28 |
1625097600000 | 4030.26 |
1625184000000 | 4041.01 |
1625443200000 | 4039.48 |
1625529600000 | 4011.41 |
1625616000000 | 4041.67 |
1625702400000 | 3959.6 |
1625788800000 | 4034.05 |
1626048000000 | 4060.12 |
1626134400000 | 4065.06 |
1626220800000 | 4068.47 |
1626307200000 | 4023.97 |
1626393600000 | 4007.52 |
1626652800000 | 3906.38 |
1626739200000 | 3931.79 |
1626825600000 | 3997.85 |
1626912000000 | 4032.67 |
1626998400000 | 4083.61 |
1627257600000 | 4069.78 |
1627344000000 | 4032.95 |
1627430400000 | 4075.55 |
1627516800000 | 4084.84 |
1627603200000 | 4059.05 |
1627862400000 | 4089.98 |
1627948800000 | 4088.7 |
1628035200000 | 4114.7 |
1628121600000 | 4129.99 |
1628208000000 | 4136.17 |
1628467200000 | 4138.24 |
1628553600000 | 4149.1 |
1628640000000 | 4165.01 |
1628726400000 | 4188.1 |
1628812800000 | 4191.66 |
1629072000000 | 4166.14 |
1629158400000 | 4164.3 |
1629244800000 | 4155.29 |
1629331200000 | 4093.68 |
1629417600000 | 4116.93 |
1629676800000 | 4144.5 |
1629763200000 | 4145.65 |
1629849600000 | 4143.81 |
1629936000000 | 4134.42 |
1630022400000 | 4156.57 |
1630281600000 | 4167.11 |
1630368000000 | 4162.13 |
1630454400000 | 4190.38 |
1630540800000 | 4197.4799 |
1630627200000 | 4169.5 |
1630886400000 | 4214.77 |
1630972800000 | 4191.7299 |
1631059200000 | 4145.5 |
1631145600000 | 4144.83 |
1631232000000 | 4140.63 |
1631491200000 | 4155.07 |
1631577600000 | 4159.53 |
1631664000000 | 4111.32 |
1631750400000 | 4134 |
1631836800000 | 4096.47 |
1632096000000 | 4020.34 |
1632182400000 | 4079.3 |
1632268800000 | 4126.31 |
1632355200000 | 4165.75 |
1632441600000 | 4124.35 |
1632700800000 | 4121.01 |
1632787200000 | 4014.72 |
1632873600000 | 4031.95 |
1632960000000 | 3998.44 |
1633046400000 | 3987.21 |
1633305600000 | 3949.15 |
1633392000000 | 4008.25 |
1633478400000 | 3954.89 |
1633564800000 | 4040.19 |
1633651200000 | 4013.51 |
1633910400000 | 4011.93 |
1633996800000 | 3992.64 |
1634083200000 | 4030.44 |
1634169600000 | 4099.55 |
1634256000000 | 4128.64 |
1634515200000 | 4096.31 |
1634601600000 | 4113.38 |
1634688000000 | 4117.62 |
1634774400000 | 4104.28 |
1634860800000 | 4140.1899 |
1635120000000 | 4137.17 |
1635206400000 | 4174.1 |
1635292800000 | 4175.64 |
1635379200000 | 4190.22 |
1635465600000 | 4202.79 |
1635724800000 | 4225.77 |
1635811200000 | 4246.4 |
1635897600000 | 4259.54 |
1635984000000 | 4291.16 |
1636070400000 | 4320.74 |
1636329600000 | 4311.26 |
1636416000000 | 4306.02 |
1636502400000 | 4308.15 |
1636588800000 | 4316.87 |
1636675200000 | 4331 |
1636934400000 | 4345.96 |
1637020800000 | 4366.26 |
1637107200000 | 4366.55 |
1637193600000 | 4353.63 |
1637280000000 | 4334.2 |
1637539200000 | 4312.6899 |
1637625600000 | 4256.42 |
1637712000000 | 4250.76 |
1637798400000 | 4267.96 |
1637884800000 | 4073.54 |
1638144000000 | 4095.27 |
1638230400000 | 4049.09 |
1638316800000 | 4166.02 |
1638403200000 | 4092.35 |
1638489600000 | 4063.94 |
1638748800000 | 4117.27 |
1638835200000 | 4262.22 |
1638921600000 | 4218.2299 |
1639008000000 | 4195.4 |
1639094400000 | 4188.3 |
1639353600000 | 4174.08 |
1639440000000 | 4131.04 |
1639526400000 | 4149.51 |
1639612800000 | 4188.24 |
1639699200000 | 4149.67 |
1639958400000 | 4093.53 |
1640044800000 | 4156.7 |
1640131200000 | 4200.86 |
1640217600000 | 4248.08 |
1640304000000 | 4237.11 |
1640563200000 | 4269.97 |
1640649600000 | 4294.08 |
1640736000000 | 4265.2299 |
1640822400000 | 4287.79 |
1640908800000 | 4279.66 |
1641168000000 | 4314.05 |
1641254400000 | 4343.33 |
1641340800000 | 4368.26 |
1641427200000 | 4291.49 |
1641513600000 | 4267.26 |
1641772800000 | 4197.66 |
1641859200000 | 4241.58 |
1641945600000 | 4273.6 |
1642032000000 | 4268.6899 |
1642118400000 | 4221.38 |
1642377600000 | 4254.01 |
1642464000000 | 4207 |
1642550400000 | 4222.07 |
1642636800000 | 4258.29 |
1642723200000 | 4188.4799 |
1642982400000 | 4015.91 |
1643068800000 | 4033.6 |
1643155200000 | 4115.45 |
1643241600000 | 4132.57 |
1643328000000 | 4086.77 |
1643587200000 | 4127.77 |
1643673600000 | 4173.88 |
1643760000000 | 4169.91 |
1643846400000 | 4081.12 |
1643932800000 | 4024.48 |
1644192000000 | 4054.62 |
1644278400000 | 4056.21 |
1644364800000 | 4130.6 |
1644451200000 | 4121.72 |
1644537600000 | 4087.2 |
1644796800000 | 4005.13 |
1644883200000 | 4081.7 |
1644969600000 | 4079.52 |
1645056000000 | 4058.95 |
1645142400000 | 4019.48 |
1645401600000 | 3929.86 |
1645488000000 | 3930.39 |
1645574400000 | 3921.89 |
1645660800000 | 3794.77 |
1645747200000 | 3937.09 |
1646006400000 | 3908.51 |
1646092800000 | 3760.08 |
1646179200000 | 3811.96 |
1646265600000 | 3729.15 |
1646352000000 | 3551.14 |
1646611200000 | 3515.86 |
1646697600000 | 3502.73 |
1646784000000 | 3757.13 |
1646870400000 | 3646.11 |
1646956800000 | 3686.1 |
1647216000000 | 3734.24 |
1647302400000 | 3729.26 |
1647388800000 | 3874.61 |
1647475200000 | 3876.17 |
1647561600000 | 3894.17 |
1647820800000 | 3873.65 |
1647907200000 | 3918.12 |
1647993600000 | 3863.57 |
1648080000000 | 3862.93 |
1648166400000 | 3869.94 |
1648425600000 | 3888.26 |
1648512000000 | 3992.54 |
1648598400000 | 3954.05 |
1648684800000 | 3900.3 |
1648771200000 | 3914.25 |
1649030400000 | 3949.04 |
1649116800000 | 3920.84 |
1649203200000 | 3832.5 |
1649289600000 | 3810.29 |
1649376000000 | 3867.68 |
1649635200000 | 3844.64 |
1649721600000 | 3838.12 |
1649808000000 | 3834.2 |
1649894400000 | 3852.95 |
1650326400000 | 3837.25 |
1650412800000 | 3902.81 |
1650499200000 | 3932.87 |
1650585600000 | 3843.96 |
1650844800000 | 3763.34 |
1650931200000 | 3736.91 |
1651017600000 | 3756.86 |
1651104000000 | 3804.64 |
1651190400000 | 3828.61 |
1651449600000 | 3773.61 |
1651536000000 | 3799.79 |
1651622400000 | 3765.06 |
1651708800000 | 3744.64 |
1651795200000 | 3685.67 |
1652054400000 | 3579.89 |
1652140800000 | 3607.04 |
1652227200000 | 3701.69 |
1652313600000 | 3669.54 |
1652400000000 | 3763.92 |
1652659200000 | 3747.43 |
1652745600000 | 3805 |
1652832000000 | 3750.94 |
1652918400000 | 3700.99 |
1653004800000 | 3718.81 |
1653264000000 | 3773.67 |
1653350400000 | 3706.52 |
1653436800000 | 3734.43 |
1653523200000 | 3798.47 |
1653609600000 | 3871.53 |
1653868800000 | 3903.6 |
1653955200000 | 3850.77 |
1654041600000 | 3821.44 |
1654128000000 | 3861.94 |
1654214400000 | 3851.4 |
1654473600000 | 3905.24 |
1654560000000 | 3873.99 |
1654646400000 | 3856.16 |
1654732800000 | 3792.9 |
1654819200000 | 3675.02 |
1655078400000 | 3579.39 |
1655164800000 | 3545.49 |
1655251200000 | 3601.03 |
1655337600000 | 3492.6 |
1655424000000 | 3500.46 |
1655683200000 | 3528.09 |
1655769600000 | 3554.39 |
1655856000000 | 3521.78 |
1655942400000 | 3501.42 |
1656028800000 | 3602.2 |
1656288000000 | 3607.21 |
1656374400000 | 3618.22 |
1656460800000 | 3584.23 |
1656547200000 | 3526.79 |
1656633600000 | 3520.2 |
1656892800000 | 3525.62 |
1656979200000 | 3432.99 |
1657065600000 | 3504.11 |
1657152000000 | 3569.37 |
1657238400000 | 3588.35 |
1657497600000 | 3556.52 |
1657584000000 | 3578.24 |
1657670400000 | 3545.59 |
1657756800000 | 3493.62 |
1657843200000 | 3578.13 |
1658102400000 | 3614.95 |
1658188800000 | 3687.42 |
1658275200000 | 3687.82 |
1658361600000 | 3701.45 |
1658448000000 | 3704.46 |
1658707200000 | 3708.29 |
1658793600000 | 3679.46 |
1658880000000 | 3713.11 |
1658966400000 | 3761.67 |
1659052800000 | 3817.07 |
1659312000000 | 3817.51 |
1659398400000 | 3791.72 |
1659484800000 | 3839.22 |
1659571200000 | 3862.67 |
1659657600000 | 3826.68 |
1659916800000 | 3861 |
1660003200000 | 3815.03 |
1660089600000 | 3848.86 |
1660176000000 | 3855.65 |
1660262400000 | 3874.72 |
1660521600000 | 3889.93 |
1660608000000 | 3905.99 |
1660694400000 | 3855.94 |
1660780800000 | 3880.1 |
1660867200000 | 3836.5 |
1661126400000 | 3763.89 |
1661212800000 | 3755.32 |
1661299200000 | 3772.4 |
1661385600000 | 3782 |
1661472000000 | 3709.5 |
1661731200000 | 3672.83 |
1661817600000 | 3659.28 |
1661904000000 | 3611.02 |
1661990400000 | 3549.08 |
1662076800000 | 3638.7 |
1662336000000 | 3584.98 |
1662422400000 | 3594.44 |
1662508800000 | 3597.55 |
1662595200000 | 3602.35 |
1662681600000 | 3656.17 |
1662940800000 | 3729.29 |
1663027200000 | 3665.64 |
1663113600000 | 3644.19 |
1663200000000 | 3609.77 |
1663286400000 | 3567.76 |
1663545600000 | 3568.4 |
1663632000000 | 3534.32 |
1663718400000 | 3566.19 |
1663804800000 | 3492.32 |
1663891200000 | 3416.42 |
1664150400000 | 3412.82 |
1664236800000 | 3404.19 |
1664323200000 | 3417.62 |
1664409600000 | 3361.31 |
1664496000000 | 3398.95 |
1664755200000 | 3421.86 |
1664841600000 | 3566.24 |
1664928000000 | 3533.52 |
1665014400000 | 3520.95 |
1665100800000 | 3459.2 |
1665360000000 | 3439.38 |
1665446400000 | 3424.81 |
1665532800000 | 3417.21 |
1665619200000 | 3443.93 |
1665705600000 | 3461.94 |
1665964800000 | 3522.19 |
1666051200000 | 3540.83 |
1666137600000 | 3547.62 |
1666224000000 | 3568.23 |
1666310400000 | 3550.01 |
1666569600000 | 3600.7 |
1666656000000 | 3662.62 |
1666742400000 | 3687.98 |
1666828800000 | 3685.63 |
1666915200000 | 3694.35 |
1667174400000 | 3700.22 |
1667260800000 | 3735.3 |
1667347200000 | 3703.83 |
1667433600000 | 3665.55 |
1667520000000 | 3763.36 |
1667779200000 | 3783.48 |
1667865600000 | 3817.18 |
1667952000000 | 3807.34 |
1668038400000 | 3939.39 |
1668124800000 | 3963.14 |
1668384000000 | 3981.17 |
1668470400000 | 4010.04 |
1668556800000 | 3975.78 |
1668643200000 | 3972.18 |
1668729600000 | 4017.54 |
1668988800000 | 4002.86 |
1669075200000 | 4021.9 |
1669161600000 | 4038.98 |
1669248000000 | 4054.11 |
1669334400000 | 4053.12 |
1669593600000 | 4027.96 |
1669680000000 | 4022.18 |
1669766400000 | 4057.07 |
1669852800000 | 4086.03 |
1669939200000 | 4078.16 |
1670198400000 | 4056.29 |
1670284800000 | 4036.96 |
1670371200000 | 4019.71 |
1670457600000 | 4021.27 |
1670544000000 | 4041.33 |
1670803200000 | 4019.98 |
1670889600000 | 4087.73 |
1670976000000 | 4076.59 |
1671062400000 | 3932.08 |
1671148800000 | 3891.18 |
1671408000000 | 3900.41 |
1671494400000 | 3882.75 |
1671580800000 | 3954.89 |
1671667200000 | 3901.99 |
1671753600000 | 3895.25 |
1672099200000 | 3912 |
1672185600000 | 3886.97 |
1672272000000 | 3930.85 |
1672358400000 | 3871.34 |
1672617600000 | 3935.14 |
1672704000000 | 3958.6 |
1672790400000 | 4048.79 |
1672876800000 | 4030.74 |
1672963200000 | 4093.45 |
1673222400000 | 4150.22 |
1673308800000 | 4138.14 |
1673395200000 | 4184.75 |
1673481600000 | 4209.96 |
1673568000000 | 4234.64 |
1673827200000 | 4243.93 |
1673913600000 | 4264.05 |
1674000000000 | 4263.87 |
1674086400000 | 4180.41 |
1674172800000 | 4205.81 |
1674432000000 | 4237.9 |
1674518400000 | 4236.93 |
1674604800000 | 4232.26 |
1674691200000 | 4253.72 |
1674777600000 | 4257.2299 |
1675036800000 | 4235.27 |
1675123200000 | 4236.63 |
1675209600000 | 4238.64 |
1675296000000 | 4317.56 |
1675382400000 | 4336.17 |
1675641600000 | 4281.9 |
1675728000000 | 4280.68 |
1675814400000 | 4275.65 |
1675900800000 | 4317.49 |
1675987200000 | 4268.9799 |
1676246400000 | 4314.33 |
1676332800000 | 4308.7 |
1676419200000 | 4356.22 |
1676505600000 | 4365.57 |
1676592000000 | 4343.28 |
1676851200000 | 4339.28 |
1676937600000 | 4315.13 |
1677024000000 | 4314.87 |
1677110400000 | 4325.16 |
1677196800000 | 4239.77 |
1677456000000 | 4306.42 |
1677542400000 | 4286.04 |
1677628800000 | 4270.64 |
1677715200000 | 4300.49 |
1677801600000 | 4352.32 |
1678060800000 | 4368.34 |
1678147200000 | 4338.42 |
1678233600000 | 4345.4799 |
1678320000000 | 4350.21 |
1678406400000 | 4306.12 |
1678665600000 | 4190.57 |
1678752000000 | 4270.25 |
1678838400000 | 4149.05 |
1678924800000 | 4235.4799 |
1679011200000 | 4191.24 |
1679270400000 | 4244.05 |
1679356800000 | 4292.43 |
1679443200000 | 4313.3 |
1679529600000 | 4337.24 |
1679616000000 | 4271.97 |
1679875200000 | 4303.1899 |
1679961600000 | 4301.52 |
1680048000000 | 4365.17 |
1680134400000 | 4417.8 |
1680220800000 | 4452.34 |
1680480000000 | 4446.6899 |
1680566400000 | 4450.14 |
1680652800000 | 4433.8 |
1680739200000 | 4437.96 |
1681171200000 | 4467.13 |
1681257600000 | 4463.1899 |
1681344000000 | 4495.12 |
1681430400000 | 4510.7299 |
1681689600000 | 4493.34 |
1681776000000 | 4513.49 |
1681862400000 | 4508.9799 |
1681948800000 | 4505.27 |
1682035200000 | 4535.27 |
1682294400000 | 4532.12 |
1682380800000 | 4528.22 |
1682467200000 | 4500.18 |
1682553600000 | 4506.74 |
1682640000000 | 4525.3 |
1682899200000 | 4525.3 |
1682985600000 | 4468.45 |
1683072000000 | 4486.92 |
1683158400000 | 4473.05 |
1683244800000 | 4529.8 |
1683504000000 | 4542.77 |
1683590400000 | 4520.87 |
1683676800000 | 4507.55 |
1683763200000 | 4509.92 |
1683849600000 | 4522.71 |
1684108800000 | 4525.51 |
1684195200000 | 4524.78 |
1684281600000 | 4532.71 |
1684368000000 | 4581.1899 |
1684454400000 | 4611.72 |
1684713600000 | 4608.36 |
1684800000000 | 4557.43 |
1684886400000 | 4478.52 |
1684972800000 | 4483.52 |
1685059200000 | 4559.21 |
1685318400000 | 4543.6899 |
1685404800000 | 4523.82 |
1685491200000 | 4449.71 |
1685577600000 | 4485.4399 |
1685664000000 | 4548.9399 |
1685923200000 | 4518.55 |
1686009600000 | 4515.51 |
1686096000000 | 4510.34 |
1686182400000 | 4513.17 |
1686268800000 | 4509.25 |
1686528000000 | 4539.29 |
1686614400000 | 4573.83 |
1686700800000 | 4598.56 |
1686787200000 | 4591.2 |
1686873600000 | 4620.95 |
1687132800000 | 4581.32 |
1687219200000 | 4560.03 |
1687305600000 | 4534.43 |
1687392000000 | 4522.54 |
1687478400000 | 4492.34 |
1687737600000 | 4499.1899 |
1687824000000 | 4521.35 |
1687910400000 | 4562.77 |
1687996800000 | 4566.76 |
1688083200000 | 4612.28 |
1688342400000 | 4604.33 |
1688428800000 | 4601.3 |
1688515200000 | 4557.7 |
1688601600000 | 4423.39 |
1688688000000 | 4437.84 |
1688947200000 | 4460.89 |
1689033600000 | 4489.14 |
1689120000000 | 4565.26 |
1689206400000 | 4597.25 |
1689292800000 | 4610.25 |
1689552000000 | 4557.43 |
1689638400000 | 4566.99 |
1689724800000 | 4558.17 |
1689811200000 | 4567.45 |
1689897600000 | 4587.5 |
1690156800000 | 4579.1 |
1690243200000 | 4587.08 |
1690329600000 | 4534.41 |
1690416000000 | 4645.01 |
1690502400000 | 4665.92 |
1690761600000 | 4670.17 |
1690848000000 | 4605.43 |
1690934400000 | 4532 |
1691020800000 | 4491.22 |
1691107200000 | 4519.37 |
1691366400000 | 4523.21 |
1691452800000 | 4486.46 |
1691539200000 | 4511.36 |
1691625600000 | 4576.38 |
1691712000000 | 4508.82 |
1691971200000 | 4518.12 |
1692057600000 | 4473.95 |
1692144000000 | 4472.22 |
1692230400000 | 4406.32 |
1692316800000 | 4391.6 |
1692576000000 | 4402.56 |
1692662400000 | 4441.53 |
1692748800000 | 4451.4399 |
1692835200000 | 4412.06 |
1692921600000 | 4416.09 |
1693180800000 | 4472.63 |
1693267200000 | 4507.34 |
1693353600000 | 4493.29 |
1693440000000 | 4477.72 |
1693526400000 | 4464.66 |
1693785600000 | 4461.75 |
1693872000000 | 4451.6899 |
1693958400000 | 4426.77 |
1694044800000 | 4410.66 |
1694131200000 | 4427.79 |
1694390400000 | 4440.4799 |
1694476800000 | 4424.92 |
1694563200000 | 4402.97 |
1694649600000 | 4459.05 |
1694736000000 | 4477.74 |
1694995200000 | 4429.01 |
1695081600000 | 4418.56 |
1695168000000 | 4448.27 |
1695254400000 | 4374.16 |
1695340800000 | 4376.82 |
1695600000000 | 4333.32 |
1695686400000 | 4291.9 |
1695772800000 | 4292.84 |
1695859200000 | 4318.85 |
1695945600000 | 4334.25 |
1696204800000 | 4297.03 |
1696291200000 | 4253.4799 |
1696377600000 | 4261.17 |
1696464000000 | 4257.59 |
1696550400000 | 4301.28 |
1696809600000 | 4274.1899 |
1696896000000 | 4369.91 |
1696982400000 | 4360.58 |
1697068800000 | 4360.1899 |
1697155200000 | 4298.72 |
1697414400000 | 4310.22 |
1697500800000 | 4312.8 |
1697587200000 | 4263.2299 |
1697673600000 | 4249.8 |
1697760000000 | 4181.95 |
1698019200000 | 4199.88 |
1698105600000 | 4231.01 |
1698192000000 | 4239.3 |
1698278400000 | 4211.71 |
1698364800000 | 4171.42 |
1698624000000 | 4184.26 |
1698710400000 | 4223.37 |
EURO STOXX 50 ex Banks | EURO STOXX 50 | |
---|---|---|
2016 | 5.6443783661243 | 4.7922290834145 |
2017 | 9.836861339397 | 10.212675004223 |
2018 | -7.8333632256447 | -11.414331023838 |
2019 | 30.968729723786 | 29.820559035575 |
2020 | 0.41279040775306 | -2.6112241459544 |
2021 | 23.405863540744 | 24.274065557311 |
2022 | -9.6467652573611 | -8.9230627311776 |
2023 | 19.718307510812 | 21.406307970105 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0138311771 | SX5GNBT | SX5GNBT INDEX | .SX5GNBT |
Price EUR | CH0138311789 | SX5NBE | SX5NBE INDEX | .SX5NBE |
Net Return EUR | CH0138311797 | SX5NBT | SX5NBT INDEX | .SX5NBT |
Price USD | CH0138311805 | SX5NBK | SX5NBK INDEX | .SX5NBK |
Net Return USD | CH0138311813 | SX5NBU | SX5NBU INDEX | .SX5NBU |
Gross Return USD | CH0138580862 | SX5GNBU | SX5GNBU INDEX | .SX5GNBU |
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
EURO STOXX 50 ex Banks
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 9.059% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 6.555% |
TOTALENERGIES | Energy | France | 5.610% |
SAP | Technology | Germany | 5.367% |
SIEMENS | Industrial Goods and Services | Germany | 4.160% |
L'OREAL | Consumer Products and Services | France | 3.773% |
SANOFI | Health Care | France | 3.534% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.484% |
ALLIANZ | Insurance | Germany | 3.355% |
AIR LIQUIDE | Chemicals | France | 3.283% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.