Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50
Index Description
The EURO STOXX 50 is derived from the EURO STOXX index and represents the performance of the 50 largest companies among the 20 supersectors in terms of free-float market capitalization in the Eurozone. The index has a fixed number of components and is part of the STOXX blue-chip index family. The index captures about 60% of the free-float market cap of the EURO STOXX Total Market Index (TMI).
Key facts
- One of the most liquid indices for the Eurozone: serves as underlying for financial products (options, futures, ETFs) and for benchmarking purposes.
- Well-known and serves as an underlying not only for several subindices but also for many strategy indices, such as the EURO STOXX 50 Risk Control Indices and Dividend Point products.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by controlling index composition changes.
- Selection methodology ensures a stable and up-to-date index composition. Fast-exit rules ensure the index accurately represents the performance of only the largest and most liquid companies in a sector.
- 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 | 4,051.3 | 3,123.2 | 62.5 | 47.3 | 251.2 | 17.1 | 8.0 | 0.5 | 5.7 |
EURO STOXX | 6,975.4 | 5,010.0 | 17.2 | 6.5 | 251.2 | 1.6 | 5.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Technology | 15.8 |
---|---|
Industrial Goods and Services | 13.6 |
Consumer Products and Services | 13.2 |
Banks | 11.2 |
Insurance | 6.4 |
Energy | 6.1 |
Health Care | 5.9 |
Automobiles and Parts | 5.8 |
Chemicals | 4.1 |
Food, Beverage and Tobacco | 3.9 |
Country weighting
France | 41.8 |
---|---|
Germany | 25.9 |
Netherlands | 12.8 |
Italy | 8.2 |
Spain | 7.1 |
Finland | 1.7 |
Belgium | 1.7 |
Ireland | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX 50 | 8.1 | 19.3 | 14.3 | 37.4 | 61.1 | N/A | N/A | 14.4 | 11.3 | 10.1 |
EURO STOXX | 8.0 | 15.7 | 11.7 | 28.7 | 52.3 | N/A | N/A | 11.8 | 8.9 | 8.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 | N/A | N/A | 14.9 | 18.2 | 21.1 | N/A | N/A | 0.7 | 0.5 | 0.4 |
EURO STOXX | N/A | N/A | 13.9 | 17.0 | 19.9 | N/A | N/A | 0.6 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 2.2 | 2.2 | 2.3 | 2.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 | 1.0 | 1.1 | 1.1 | 1.1 | 1.1 | 0.3 | 1.6 | 1.1 | 1.0 | 0.5 |
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
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 | 12.3 | 11.2 | 11.9 | 11.9 | 1.8 | 3.7 | 1.1 | 17.0 |
EURO STOXX | 13.7 | 11.3 | 11.8 | 11.8 | 1.5 | 3.6 | 1.0 | 9.2 |
Performance and annual returns
EURO STOXX 50 | |
---|---|
978220800000 | 1000 |
978393600000 | 985.3 |
978480000000 | 976.66 |
978566400000 | 995.99 |
978652800000 | 992.17 |
978912000000 | 987.28 |
978998400000 | 972.75 |
979084800000 | 963.65 |
979171200000 | 982.38 |
979257600000 | 993.09 |
979516800000 | 998.45 |
979603200000 | 983.84 |
979689600000 | 1003.46 |
979776000000 | 996.66 |
979862400000 | 989.33 |
980121600000 | 994.23 |
980208000000 | 994.34 |
980294400000 | 1000.49 |
980380800000 | 1001.76 |
980467200000 | 997.75 |
980726400000 | 997.1 |
980812800000 | 990.76 |
980899200000 | 1001.93 |
980985600000 | 987.2 |
981072000000 | 977.98 |
981331200000 | 978.69 |
981417600000 | 986.71 |
981504000000 | 971.53 |
981590400000 | 975.46 |
981676800000 | 960.91 |
981936000000 | 970.22 |
982022400000 | 970.53 |
982108800000 | 955.19 |
982195200000 | 966 |
982281600000 | 947.53 |
982540800000 | 946.77 |
982627200000 | 939.37 |
982713600000 | 924.97 |
982800000000 | 910.87 |
982886400000 | 888.6 |
983145600000 | 903.98 |
983232000000 | 908.84 |
983318400000 | 905.81 |
983404800000 | 898.27 |
983491200000 | 901.93 |
983750400000 | 911.79 |
983836800000 | 925.36 |
983923200000 | 925.68 |
984009600000 | 916.65 |
984096000000 | 909.03 |
984355200000 | 884.68 |
984441600000 | 877.55 |
984528000000 | 864.93 |
984614400000 | 880.89 |
984700800000 | 861.33 |
984960000000 | 856.87 |
985046400000 | 872.16 |
985132800000 | 853.03 |
985219200000 | 816.75 |
985305600000 | 840.07 |
985564800000 | 869.72 |
985651200000 | 887.76 |
985737600000 | 872.6 |
985824000000 | 874.32 |
985910400000 | 878.58 |
986169600000 | 879.8 |
986256000000 | 847.96 |
986342400000 | 852.78 |
986428800000 | 872.92 |
986515200000 | 870.36 |
986774400000 | 882.59 |
986860800000 | 904.14 |
986947200000 | 908.37 |
987033600000 | 911.37 |
987465600000 | 902.43 |
987552000000 | 933.55 |
987638400000 | 929.57 |
987724800000 | 921.8 |
987984000000 | 910.85 |
988070400000 | 919.45 |
988156800000 | 917.49 |
988243200000 | 926.38 |
988329600000 | 941.31 |
988588800000 | 952.67 |
988761600000 | 946.75 |
988848000000 | 927.27 |
988934400000 | 930.53 |
989193600000 | 935.66 |
989280000000 | 936.09 |
989366400000 | 930.92 |
989452800000 | 952.78 |
989539200000 | 945.14 |
989798400000 | 934.72 |
989884800000 | 940.44 |
989971200000 | 939.54 |
990057600000 | 951.26 |
990144000000 | 961.47 |
990403200000 | 965.1 |
990489600000 | 970.03 |
990576000000 | 960.42 |
990662400000 | 965.8 |
990748800000 | 952.64 |
991008000000 | 955.71 |
991094400000 | 949.51 |
991180800000 | 936.18 |
991267200000 | 939.13 |
991353600000 | 936.8 |
991612800000 | 940.56 |
991699200000 | 953.63 |
991785600000 | 948.46 |
991872000000 | 944.52 |
991958400000 | 945.07 |
992217600000 | 939.97 |
992304000000 | 911.11 |
992390400000 | 921.08 |
992476800000 | 909.82 |
992563200000 | 900.21 |
992822400000 | 886.53 |
992908800000 | 892.15 |
992995200000 | 887.99 |
993081600000 | 887.61 |
993168000000 | 892.05 |
993427200000 | 895.63 |
993513600000 | 881.16 |
993600000000 | 877.01 |
993686400000 | 886.64 |
993772800000 | 902.47 |
994032000000 | 915.53 |
994118400000 | 902.64 |
994204800000 | 896.43 |
994291200000 | 890.23 |
994377600000 | 867.04 |
994636800000 | 867.34 |
994723200000 | 857.92 |
994809600000 | 845.51 |
994896000000 | 853.45 |
994982400000 | 860.11 |
995241600000 | 853.6 |
995328000000 | 850.29 |
995414400000 | 832.26 |
995500800000 | 849.29 |
995587200000 | 840.01 |
995846400000 | 846.33 |
995932800000 | 836.31 |
996019200000 | 821.54 |
996105600000 | 833.25 |
996192000000 | 848.3 |
996451200000 | 861.33 |
996537600000 | 870.79 |
996624000000 | 870.97 |
996710400000 | 865.48 |
996796800000 | 857.32 |
997056000000 | 861.45 |
997142400000 | 861.11 |
997228800000 | 846.26 |
997315200000 | 827.53 |
997401600000 | 815.52 |
997660800000 | 825.46 |
997747200000 | 836.11 |
997833600000 | 829.74 |
997920000000 | 820.03 |
998006400000 | 801.23 |
998265600000 | 802.5 |
998352000000 | 807.77 |
998438400000 | 808.45 |
998524800000 | 813.44 |
998611200000 | 829.12 |
998870400000 | 829.81 |
998956800000 | 815.14 |
999043200000 | 817.11 |
999129600000 | 796.75 |
999216000000 | 798.21 |
999475200000 | 787.16 |
999561600000 | 796.76 |
999648000000 | 775.51 |
999734400000 | 756.98 |
999820800000 | 737 |
1000080000000 | 733.61 |
1000166400000 | 686.65 |
1000252800000 | 695.29 |
1000339200000 | 702.31 |
1000425600000 | 659.11 |
1000684800000 | 683.36 |
1000771200000 | 680.16 |
1000857600000 | 662.08 |
1000944000000 | 632.83 |
1001030400000 | 613.58 |
1001289600000 | 654.18 |
1001376000000 | 660.09 |
1001462400000 | 672.86 |
1001548800000 | 682.05 |
1001635200000 | 702.93 |
1001894400000 | 684.08 |
1001980800000 | 696.23 |
1002067200000 | 696.09 |
1002153600000 | 723.83 |
1002240000000 | 713.88 |
1002499200000 | 715.03 |
1002585600000 | 715.82 |
1002672000000 | 739.65 |
1002758400000 | 748.67 |
1002844800000 | 746.13 |
1003104000000 | 723.73 |
1003190400000 | 736.87 |
1003276800000 | 753.18 |
1003363200000 | 737.43 |
1003449600000 | 726.56 |
1003708800000 | 742.2 |
1003795200000 | 763.57 |
1003881600000 | 769.79 |
1003968000000 | 751.41 |
1004054400000 | 770.27 |
1004313600000 | 752.28 |
1004400000000 | 728.22 |
1004486400000 | 742.01 |
1004572800000 | 748.48 |
1004659200000 | 747.27 |
1004918400000 | 769.43 |
1005004800000 | 765.84 |
1005091200000 | 775.1 |
1005177600000 | 794.49 |
1005264000000 | 782.08 |
1005523200000 | 761.13 |
1005609600000 | 793.22 |
1005696000000 | 791.17 |
1005782400000 | 790.21 |
1005868800000 | 798.65 |
1006128000000 | 809.81 |
1006214400000 | 799.47 |
1006300800000 | 795.8 |
1006387200000 | 804.38 |
1006473600000 | 804.79 |
1006732800000 | 800.81 |
1006819200000 | 785.35 |
1006905600000 | 774.83 |
1006992000000 | 774.32 |
1007078400000 | 780.48 |
1007337600000 | 777.78 |
1007424000000 | 787.33 |
1007510400000 | 815.39 |
1007596800000 | 816.88 |
1007683200000 | 809.22 |
1007942400000 | 793.72 |
1008028800000 | 798.92 |
1008115200000 | 787.79 |
1008201600000 | 769.63 |
1008288000000 | 761.41 |
1008547200000 | 787.89 |
1008633600000 | 785.19 |
1008720000000 | 779.07 |
1008806400000 | 771.81 |
1008892800000 | 788.66 |
1009152000000 | 788.77 |
1009411200000 | 806.14 |
1009497600000 | 812.06 |
1009929600000 | 801.39 |
1010016000000 | 817.94 |
1010102400000 | 815.23 |
1010361600000 | 801.15 |
1010448000000 | 794.66 |
1010534400000 | 794.44 |
1010620800000 | 782.48 |
1010707200000 | 789.03 |
1010966400000 | 765.95 |
1011052800000 | 776.34 |
1011139200000 | 763.41 |
1011225600000 | 778.95 |
1011312000000 | 777.16 |
1011571200000 | 769.19 |
1011657600000 | 771.89 |
1011744000000 | 779.19 |
1011830400000 | 792.29 |
1011916800000 | 790.4 |
1012176000000 | 797.29 |
1012262400000 | 786.85 |
1012348800000 | 775.33 |
1012435200000 | 783.94 |
1012521600000 | 786.59 |
1012780800000 | 773.04 |
1012867200000 | 755.19 |
1012953600000 | 744.45 |
1013040000000 | 751.83 |
1013126400000 | 749.16 |
1013385600000 | 759.55 |
1013472000000 | 756.81 |
1013558400000 | 762.85 |
1013644800000 | 772.38 |
1013731200000 | 759.35 |
1013990400000 | 755.58 |
1014076800000 | 736.67 |
1014163200000 | 733.28 |
1014249600000 | 743.42 |
1014336000000 | 732.66 |
1014595200000 | 746.14 |
1014681600000 | 751.8 |
1014768000000 | 767.06 |
1014854400000 | 774.21 |
1014940800000 | 778.61 |
1015200000000 | 800.66 |
1015286400000 | 797.14 |
1015372800000 | 800.68 |
1015459200000 | 804.56 |
1015545600000 | 809.49 |
1015804800000 | 804.58 |
1015891200000 | 795.4 |
1015977600000 | 790.91 |
1016064000000 | 792.73 |
1016150400000 | 802.2 |
1016409600000 | 807.1 |
1016496000000 | 810.85 |
1016582400000 | 800.38 |
1016668800000 | 795.13 |
1016755200000 | 800.34 |
1017014400000 | 793.37 |
1017100800000 | 797.86 |
1017187200000 | 798.33 |
1017273600000 | 808.82 |
1017705600000 | 800.46 |
1017792000000 | 801.42 |
1017878400000 | 789.16 |
1017964800000 | 786.3 |
1018224000000 | 770.69 |
1018310400000 | 774.6 |
1018396800000 | 782.8 |
1018483200000 | 768.82 |
1018569600000 | 772.75 |
1018828800000 | 780.98 |
1018915200000 | 800.8 |
1019001600000 | 801.74 |
1019088000000 | 792.79 |
1019174400000 | 794.05 |
1019433600000 | 785.34 |
1019520000000 | 783.73 |
1019606400000 | 776.85 |
1019692800000 | 766.24 |
1019779200000 | 763.39 |
1020038400000 | 759.03 |
1020124800000 | 766.78 |
1020297600000 | 760.72 |
1020384000000 | 750.69 |
1020643200000 | 747.29 |
1020729600000 | 741.83 |
1020816000000 | 760.6 |
1020902400000 | 757.58 |
1020988800000 | 744.85 |
1021248000000 | 755.18 |
1021334400000 | 769.47 |
1021420800000 | 773.8 |
1021507200000 | 770.2 |
1021593600000 | 767.29 |
1021852800000 | 760.53 |
1021939200000 | 759.21 |
1022025600000 | 747.57 |
1022112000000 | 749.81 |
1022198400000 | 751.97 |
1022457600000 | 757.13 |
1022544000000 | 750.96 |
1022630400000 | 749.66 |
1022716800000 | 733.65 |
1022803200000 | 742.2 |
1023062400000 | 732.95 |
1023148800000 | 706.88 |
1023235200000 | 708.57 |
1023321600000 | 710.68 |
1023408000000 | 696.38 |
1023667200000 | 695.26 |
1023753600000 | 708.26 |
1023840000000 | 689.1 |
1023926400000 | 681.68 |
1024012800000 | 662.65 |
1024272000000 | 692.7 |
1024358400000 | 691.67 |
1024444800000 | 677.37 |
1024531200000 | 663.29 |
1024617600000 | 658.7 |
1024876800000 | 636.73 |
1024963200000 | 654.03 |
1025049600000 | 641.16 |
1025136000000 | 652.83 |
1025222400000 | 681.23 |
1025481600000 | 681.44 |
1025568000000 | 652.67 |
1025654400000 | 637.39 |
1025740800000 | 655.85 |
1025827200000 | 688.86 |
1026086400000 | 686.77 |
1026172800000 | 677.59 |
1026259200000 | 649.38 |
1026345600000 | 627.71 |
1026432000000 | 628.23 |
1026691200000 | 589.69 |
1026777600000 | 590.67 |
1026864000000 | 613.72 |
1026950400000 | 620.42 |
1027036800000 | 586.75 |
1027296000000 | 553.99 |
1027382400000 | 535.18 |
1027468800000 | 530.77 |
1027555200000 | 547.51 |
1027641600000 | 552.24 |
1027900800000 | 592.75 |
1027987200000 | 585.98 |
1028073600000 | 584.65 |
1028160000000 | 556.96 |
1028246400000 | 555.31 |
1028505600000 | 533.55 |
1028592000000 | 565.14 |
1028678400000 | 559.16 |
1028764800000 | 588.24 |
1028851200000 | 599.86 |
1029110400000 | 582.69 |
1029196800000 | 588.85 |
1029283200000 | 565.23 |
1029369600000 | 584.21 |
1029456000000 | 592.11 |
1029715200000 | 616.43 |
1029801600000 | 604.65 |
1029888000000 | 611.53 |
1029974400000 | 626.6 |
1030060800000 | 615.48 |
1030320000000 | 604.96 |
1030406400000 | 625.13 |
1030492800000 | 595.95 |
1030579200000 | 582.25 |
1030665600000 | 591.54 |
1030924800000 | 576.23 |
1031011200000 | 547.91 |
1031097600000 | 553.27 |
1031184000000 | 548.36 |
1031270400000 | 571.65 |
1031529600000 | 559.99 |
1031616000000 | 576.37 |
1031702400000 | 594.56 |
1031788800000 | 565.53 |
1031875200000 | 552.57 |
1032134400000 | 549.4 |
1032220800000 | 544.4 |
1032307200000 | 520.23 |
1032393600000 | 508.35 |
1032480000000 | 503.93 |
1032739200000 | 484.16 |
1032825600000 | 477.55 |
1032912000000 | 488.66 |
1032998400000 | 518.12 |
1033084800000 | 511.61 |
1033344000000 | 481.3 |
1033430400000 | 494.87 |
1033516800000 | 515.65 |
1033603200000 | 503.31 |
1033689600000 | 485.74 |
1033948800000 | 482 |
1034035200000 | 473.91 |
1034121600000 | 469.48 |
1034208000000 | 488.03 |
1034294400000 | 513.63 |
1034553600000 | 506.35 |
1034640000000 | 542.74 |
1034726400000 | 533.95 |
1034812800000 | 553.95 |
1034899200000 | 551.97 |
1035158400000 | 556.88 |
1035244800000 | 547.63 |
1035331200000 | 524.1 |
1035417600000 | 539.36 |
1035504000000 | 536.58 |
1035763200000 | 547.85 |
1035849600000 | 520.55 |
1035936000000 | 539.18 |
1036022400000 | 550.29 |
1036108800000 | 543.44 |
1036368000000 | 566.52 |
1036454400000 | 571.24 |
1036540800000 | 563.42 |
1036627200000 | 543.2 |
1036713600000 | 535.47 |
1036972800000 | 532.04 |
1037059200000 | 536.31 |
1037145600000 | 532.24 |
1037232000000 | 551.92 |
1037318400000 | 554.11 |
1037577600000 | 562.18 |
1037664000000 | 557.33 |
1037750400000 | 556 |
1037836800000 | 577.79 |
1037923200000 | 578.67 |
1038182400000 | 576.48 |
1038268800000 | 560.39 |
1038355200000 | 580.12 |
1038441600000 | 583.42 |
1038528000000 | 580.58 |
1038787200000 | 581.81 |
1038873600000 | 564.99 |
1038960000000 | 563.15 |
1039046400000 | 552.26 |
1039132800000 | 553.24 |
1039392000000 | 537.36 |
1039478400000 | 543.47 |
1039564800000 | 549.67 |
1039651200000 | 540.07 |
1039737600000 | 530.9 |
1039996800000 | 551.61 |
1040083200000 | 544.74 |
1040169600000 | 530.89 |
1040256000000 | 526.25 |
1040342400000 | 533.44 |
1040601600000 | 537.28 |
1040947200000 | 517.26 |
1041206400000 | 521.95 |
1041465600000 | 551.78 |
1041552000000 | 547.4 |
1041811200000 | 553.45 |
1041897600000 | 547.99 |
1041984000000 | 535.93 |
1042070400000 | 545.21 |
1042156800000 | 544.64 |
1042416000000 | 546.53 |
1042502400000 | 549.11 |
1042588800000 | 542.61 |
1042675200000 | 541.55 |
1042761600000 | 523.06 |
1043020800000 | 514.84 |
1043107200000 | 509.18 |
1043193600000 | 498.58 |
1043280000000 | 496.57 |
1043366400000 | 489.4 |
1043625600000 | 471.87 |
1043712000000 | 473.03 |
1043798400000 | 479.43 |
1043884800000 | 490.2 |
1043971200000 | 492.38 |
1044230400000 | 497.49 |
1044316800000 | 478.56 |
1044403200000 | 487.57 |
1044489600000 | 475.39 |
1044576000000 | 467.44 |
1044835200000 | 465.72 |
1044921600000 | 479.86 |
1045008000000 | 468.1 |
1045094400000 | 465.28 |
1045180800000 | 481.98 |
1045440000000 | 490.82 |
1045526400000 | 499.7 |
1045612800000 | 483.78 |
1045699200000 | 476.24 |
1045785600000 | 483.8 |
1046044800000 | 473.36 |
1046131200000 | 455.99 |
1046217600000 | 451.09 |
1046304000000 | 461.05 |
1046390400000 | 469.01 |
1046649600000 | 469.37 |
1046736000000 | 458.56 |
1046822400000 | 455.83 |
1046908800000 | 447.67 |
1046995200000 | 436.52 |
1047254400000 | 424.24 |
1047340800000 | 423.79 |
1047427200000 | 405.23 |
1047513600000 | 432.68 |
1047600000000 | 455.64 |
1047859200000 | 472.79 |
1047945600000 | 471.88 |
1048032000000 | 479.18 |
1048118400000 | 472.55 |
1048204800000 | 492.75 |
1048464000000 | 465.51 |
1048550400000 | 478.7 |
1048636800000 | 476 |
1048723200000 | 467.2 |
1048809600000 | 467.93 |
1049068800000 | 447.02 |
1049155200000 | 453.69 |
1049241600000 | 474.1 |
1049328000000 | 479.09 |
1049414400000 | 487.91 |
1049673600000 | 507.97 |
1049760000000 | 500.88 |
1049846400000 | 500.28 |
1049932800000 | 488.39 |
1050019200000 | 493.9 |
1050278400000 | 499.72 |
1050364800000 | 509.34 |
1050451200000 | 504.34 |
1050537600000 | 511.34 |
1050969600000 | 515.84 |
1051056000000 | 520.77 |
1051142400000 | 509.96 |
1051228800000 | 501.49 |
1051488000000 | 517.69 |
1051574400000 | 512.89 |
1051660800000 | 513.52 |
1051747200000 | 513.52 |
1051833600000 | 514.19 |
1052092800000 | 520.78 |
1052179200000 | 529.34 |
1052265600000 | 522.68 |
1052352000000 | 507.18 |
1052438400000 | 513.44 |
1052697600000 | 514.3 |
1052784000000 | 513.17 |
1052870400000 | 512.51 |
1052956800000 | 520.07 |
1053043200000 | 522.64 |
1053302400000 | 500.74 |
1053388800000 | 500.97 |
1053475200000 | 496.74 |
1053561600000 | 503.99 |
1053648000000 | 500.56 |
1053907200000 | 499.58 |
1053993600000 | 503.5 |
1054080000000 | 514.7 |
1054166400000 | 515.49 |
1054252800000 | 519.78 |
1054512000000 | 531.09 |
1054598400000 | 528.17 |
1054684800000 | 534.53 |
1054771200000 | 528.05 |
1054857600000 | 540.58 |
1055116800000 | 533.14 |
1055203200000 | 538.05 |
1055289600000 | 547.74 |
1055376000000 | 554.42 |
1055462400000 | 545.57 |
1055721600000 | 557.18 |
1055808000000 | 560.25 |
1055894400000 | 565.05 |
1055980800000 | 557.12 |
1056067200000 | 562.34 |
1056326400000 | 547.86 |
1056412800000 | 547.01 |
1056499200000 | 548.57 |
1056585600000 | 548.37 |
1056672000000 | 548.51 |
1056931200000 | 540.92 |
1057017600000 | 529.32 |
1057104000000 | 541.29 |
1057190400000 | 541.91 |
1057276800000 | 538.89 |
1057536000000 | 556.31 |
1057622400000 | 557.59 |
1057708800000 | 553.53 |
1057795200000 | 546.8 |
1057881600000 | 554.2 |
1058140800000 | 563.54 |
1058227200000 | 560.39 |
1058313600000 | 556.95 |
1058400000000 | 548.32 |
1058486400000 | 550.25 |
1058745600000 | 541.69 |
1058832000000 | 545.51 |
1058918400000 | 543.76 |
1059004800000 | 555.36 |
1059091200000 | 547.39 |
1059350400000 | 557.39 |
1059436800000 | 553.72 |
1059523200000 | 556.75 |
1059609600000 | 564.79 |
1059696000000 | 555.97 |
1059955200000 | 550.72 |
1060041600000 | 556.44 |
1060128000000 | 546.48 |
1060214400000 | 546.19 |
1060300800000 | 551.89 |
1060560000000 | 556.26 |
1060646400000 | 560.19 |
1060732800000 | 560.45 |
1060819200000 | 570.84 |
1060905600000 | 571.92 |
1061164800000 | 577.95 |
1061251200000 | 579.12 |
1061337600000 | 575.4 |
1061424000000 | 580.18 |
1061510400000 | 582.34 |
1061769600000 | 575.94 |
1061856000000 | 569.67 |
1061942400000 | 574.98 |
1062028800000 | 578.4 |
1062115200000 | 574.07 |
1062374400000 | 583.99 |
1062460800000 | 583.74 |
1062547200000 | 593.12 |
1062633600000 | 592.5 |
1062720000000 | 587.11 |
1062979200000 | 591.78 |
1063065600000 | 584.7 |
1063152000000 | 576.05 |
1063238400000 | 577.67 |
1063324800000 | 571.84 |
1063584000000 | 573.83 |
1063670400000 | 580.48 |
1063756800000 | 580.83 |
1063843200000 | 585.71 |
1063929600000 | 579.85 |
1064188800000 | 564.5 |
1064275200000 | 559.77 |
1064361600000 | 556.25 |
1064448000000 | 553.51 |
1064534400000 | 549.64 |
1064793600000 | 547.89 |
1064880000000 | 537.95 |
1064966400000 | 547.69 |
1065052800000 | 546.66 |
1065139200000 | 565.03 |
1065398400000 | 560.68 |
1065484800000 | 556.08 |
1065571200000 | 555.47 |
1065657600000 | 568.38 |
1065744000000 | 565.6 |
1066003200000 | 575.7 |
1066089600000 | 573.23 |
1066176000000 | 577.8 |
1066262400000 | 574.74 |
1066348800000 | 573.18 |
1066608000000 | 573.48 |
1066694400000 | 575.27 |
1066780800000 | 564 |
1066867200000 | 559.3 |
1066953600000 | 557.84 |
1067212800000 | 564.53 |
1067299200000 | 571.35 |
1067385600000 | 574.38 |
1067472000000 | 577.98 |
1067558400000 | 578.77 |
1067817600000 | 591.67 |
1067904000000 | 590.69 |
1067990400000 | 586.78 |
1068076800000 | 590.55 |
1068163200000 | 597.5 |
1068422400000 | 591.99 |
1068508800000 | 588.8 |
1068595200000 | 590.65 |
1068681600000 | 592.82 |
1068768000000 | 597.35 |
1069027200000 | 581.42 |
1069113600000 | 580.96 |
1069200000000 | 578.85 |
1069286400000 | 577.52 |
1069372800000 | 579.66 |
1069632000000 | 591.8 |
1069718400000 | 590.24 |
1069804800000 | 588.95 |
1069891200000 | 592.62 |
1069977600000 | 591.4 |
1070236800000 | 601.33 |
1070323200000 | 599.61 |
1070409600000 | 605.69 |
1070496000000 | 605.59 |
1070582400000 | 600.78 |
1070841600000 | 596.14 |
1070928000000 | 600.91 |
1071014400000 | 598.24 |
1071100800000 | 603.63 |
1071187200000 | 603.78 |
1071446400000 | 606.79 |
1071532800000 | 606.42 |
1071619200000 | 605.33 |
1071705600000 | 610.38 |
1071792000000 | 612.75 |
1072051200000 | 610.24 |
1072137600000 | 611.92 |
1072224000000 | 612.71 |
1072656000000 | 617.01 |
1072742400000 | 618.33 |
1072828800000 | 620.71 |
1073001600000 | 629.22 |
1073260800000 | 631.58 |
1073347200000 | 631.1 |
1073433600000 | 625.84 |
1073520000000 | 634.57 |
1073606400000 | 629.81 |
1073865600000 | 628.52 |
1073952000000 | 630.34 |
1074038400000 | 636.52 |
1074124800000 | 639.16 |
1074211200000 | 644.82 |
1074470400000 | 647.97 |
1074556800000 | 643.39 |
1074643200000 | 646.6 |
1074729600000 | 650.65 |
1074816000000 | 651.22 |
1075075200000 | 647.15 |
1075161600000 | 649.36 |
1075248000000 | 652.18 |
1075334400000 | 643.91 |
1075420800000 | 639.2 |
1075680000000 | 642.69 |
1075766400000 | 639.84 |
1075852800000 | 635.04 |
1075939200000 | 634.23 |
1076025600000 | 638.13 |
1076284800000 | 646.54 |
1076371200000 | 648.78 |
1076457600000 | 651 |
1076544000000 | 652.23 |
1076630400000 | 644.26 |
1076889600000 | 647.98 |
1076976000000 | 652.03 |
1077062400000 | 652.53 |
1077148800000 | 660.49 |
1077235200000 | 654.05 |
1077494400000 | 654.75 |
1077580800000 | 645.42 |
1077667200000 | 646.87 |
1077753600000 | 649.37 |
1077840000000 | 651.54 |
1078099200000 | 657.25 |
1078185600000 | 663.57 |
1078272000000 | 659.11 |
1078358400000 | 664.92 |
1078444800000 | 663.35 |
1078704000000 | 666.52 |
1078790400000 | 658.26 |
1078876800000 | 658.18 |
1078963200000 | 638.21 |
1079049600000 | 638.22 |
1079308800000 | 620.67 |
1079395200000 | 624.51 |
1079481600000 | 635.46 |
1079568000000 | 621.92 |
1079654400000 | 623.76 |
1079913600000 | 610.76 |
1080000000000 | 611.11 |
1080086400000 | 608.49 |
1080172800000 | 619.84 |
1080259200000 | 623.25 |
1080518400000 | 630.9 |
1080604800000 | 629.53 |
1080691200000 | 628.61 |
1080777600000 | 635.87 |
1080864000000 | 650.61 |
1081123200000 | 655.3 |
1081209600000 | 646.09 |
1081296000000 | 643.11 |
1081382400000 | 645.27 |
1081814400000 | 652.44 |
1081900800000 | 644.92 |
1081987200000 | 644.45 |
1082073600000 | 647.49 |
1082332800000 | 645.75 |
1082419200000 | 650.17 |
1082505600000 | 644.9 |
1082592000000 | 649.91 |
1082678400000 | 653.74 |
1082937600000 | 652.99 |
1083024000000 | 652.71 |
1083110400000 | 641.81 |
1083196800000 | 635.94 |
1083283200000 | 632.2 |
1083542400000 | 637.74 |
1083628800000 | 636.21 |
1083715200000 | 641.74 |
1083801600000 | 628.87 |
1083888000000 | 626.85 |
1084147200000 | 610.5 |
1084233600000 | 618.86 |
1084320000000 | 609.54 |
1084406400000 | 616.91 |
1084492800000 | 613.73 |
1084752000000 | 605.74 |
1084838400000 | 610.01 |
1084924800000 | 622.34 |
1085011200000 | 617.56 |
1085097600000 | 615.03 |
1085356800000 | 622.25 |
1085443200000 | 618.42 |
1085529600000 | 625.35 |
1085616000000 | 630.59 |
1085702400000 | 627.62 |
1085961600000 | 630.55 |
1086048000000 | 622.39 |
1086134400000 | 626.26 |
1086220800000 | 628.17 |
1086307200000 | 635.32 |
1086566400000 | 642.65 |
1086652800000 | 642.78 |
1086739200000 | 639.8 |
1086825600000 | 642.74 |
1086912000000 | 642.58 |
1087171200000 | 633.9 |
1087257600000 | 640.23 |
1087344000000 | 645.17 |
1087430400000 | 645.17 |
1087516800000 | 648.59 |
1087776000000 | 648.61 |
1087862400000 | 640.75 |
1087948800000 | 643.33 |
1088035200000 | 650.13 |
1088121600000 | 649.32 |
1088380800000 | 654.2 |
1088467200000 | 651.56 |
1088553600000 | 647.53 |
1088640000000 | 646.92 |
1088726400000 | 641.71 |
1088985600000 | 641.92 |
1089072000000 | 637.31 |
1089158400000 | 637.17 |
1089244800000 | 640.07 |
1089331200000 | 639.93 |
1089590400000 | 636.36 |
1089676800000 | 637.07 |
1089763200000 | 635.13 |
1089849600000 | 626.11 |
1089936000000 | 625.56 |
1090195200000 | 621.97 |
1090281600000 | 624.38 |
1090368000000 | 629.17 |
1090454400000 | 617.99 |
1090540800000 | 616.38 |
1090800000000 | 608.81 |
1090886400000 | 615.7 |
1090972800000 | 614.66 |
1091059200000 | 626.56 |
1091145600000 | 627.86 |
1091404800000 | 622.55 |
1091491200000 | 626.68 |
1091577600000 | 620.17 |
1091664000000 | 621.32 |
1091750400000 | 605.43 |
1092009600000 | 600.31 |
1092096000000 | 605.6 |
1092182400000 | 599.83 |
1092268800000 | 598.52 |
1092355200000 | 596.5 |
1092614400000 | 602.34 |
1092700800000 | 605.24 |
1092787200000 | 607.58 |
1092873600000 | 608.35 |
1092960000000 | 607.02 |
1093219200000 | 615.66 |
1093305600000 | 614.92 |
1093392000000 | 616.2 |
1093478400000 | 621.75 |
1093564800000 | 625.42 |
1093824000000 | 623.69 |
1093910400000 | 617.62 |
1093996800000 | 622.44 |
1094083200000 | 626.95 |
1094169600000 | 633.49 |
1094428800000 | 635.56 |
1094515200000 | 636.38 |
1094601600000 | 635.23 |
1094688000000 | 631.48 |
1094774400000 | 634.98 |
1095033600000 | 643.07 |
1095120000000 | 640.94 |
1095206400000 | 639.11 |
1095292800000 | 639.6 |
1095379200000 | 644.87 |
1095638400000 | 641.97 |
1095724800000 | 645.34 |
1095811200000 | 638.17 |
1095897600000 | 632.57 |
1095984000000 | 633.64 |
1096243200000 | 630.18 |
1096329600000 | 632.16 |
1096416000000 | 635.09 |
1096502400000 | 630.48 |
1096588800000 | 646.61 |
1096848000000 | 652.94 |
1096934400000 | 654.48 |
1097020800000 | 654.89 |
1097107200000 | 655.52 |
1097193600000 | 651.31 |
1097452800000 | 650.89 |
1097539200000 | 644.91 |
1097625600000 | 645.88 |
1097712000000 | 642.13 |
1097798400000 | 641.51 |
1098057600000 | 640.41 |
1098144000000 | 647.95 |
1098230400000 | 640.56 |
1098316800000 | 644.55 |
1098403200000 | 645.1 |
1098662400000 | 632.49 |
1098748800000 | 633.65 |
1098835200000 | 644.7 |
1098921600000 | 652.12 |
1099008000000 | 650.55 |
1099267200000 | 655.71 |
1099353600000 | 660.78 |
1099440000000 | 662.05 |
1099526400000 | 661.78 |
1099612800000 | 665.32 |
1099872000000 | 664.79 |
1099958400000 | 663.04 |
1100044800000 | 664.83 |
1100131200000 | 672.06 |
1100217600000 | 672.88 |
1100476800000 | 670.73 |
1100563200000 | 666.3 |
1100649600000 | 676.3 |
1100736000000 | 675.14 |
1100822400000 | 669.55 |
1101081600000 | 666.43 |
1101168000000 | 665.8 |
1101254400000 | 666.46 |
1101340800000 | 672.79 |
1101427200000 | 671.58 |
1101686400000 | 669.77 |
1101772800000 | 666.35 |
1101859200000 | 674.88 |
1101945600000 | 678.04 |
1102032000000 | 674.53 |
1102291200000 | 672.89 |
1102377600000 | 676.12 |
1102464000000 | 674.73 |
1102550400000 | 669.07 |
1102636800000 | 672.77 |
1102896000000 | 678.44 |
1102982400000 | 679.75 |
1103068800000 | 676.93 |
1103155200000 | 678.81 |
1103241600000 | 669.97 |
1103500800000 | 673.39 |
1103587200000 | 674.91 |
1103673600000 | 680.69 |
1103760000000 | 683.74 |
1103846400000 | 683.79 |
1104105600000 | 682.17 |
1104192000000 | 684.71 |
1104278400000 | 684.26 |
1104364800000 | 683.81 |
1104451200000 | 683.76 |
1104710400000 | 688.4 |
1104796800000 | 688.65 |
1104883200000 | 683.11 |
1104969600000 | 687.52 |
1105056000000 | 690.67 |
1105315200000 | 690.21 |
1105401600000 | 683.85 |
1105488000000 | 677.98 |
1105574400000 | 680.84 |
1105660800000 | 683.6 |
1105920000000 | 687.04 |
1106006400000 | 686.89 |
1106092800000 | 686.31 |
1106179200000 | 681.16 |
1106265600000 | 681.89 |
1106524800000 | 681.19 |
1106611200000 | 686.01 |
1106697600000 | 685.5 |
1106784000000 | 688.84 |
1106870400000 | 685.84 |
1107129600000 | 692.5 |
1107216000000 | 698.36 |
1107302400000 | 701.49 |
1107388800000 | 698.72 |
1107475200000 | 705.9 |
1107734400000 | 709.35 |
1107820800000 | 710.26 |
1107907200000 | 707.58 |
1107993600000 | 707.5 |
1108080000000 | 715.89 |
1108339200000 | 714.88 |
1108425600000 | 717.48 |
1108512000000 | 713.21 |
1108598400000 | 712.92 |
1108684800000 | 714.02 |
1108944000000 | 712.06 |
1109030400000 | 707.79 |
1109116800000 | 703.8 |
1109203200000 | 703.04 |
1109289600000 | 711.85 |
1109548800000 | 710.83 |
1109635200000 | 715.5 |
1109721600000 | 716.5 |
1109808000000 | 715.43 |
1109894400000 | 722.11 |
1110153600000 | 723.89 |
1110240000000 | 719.9 |
1110326400000 | 716.33 |
1110412800000 | 709.75 |
1110499200000 | 711.3 |
1110758400000 | 711.39 |
1110844800000 | 716.73 |
1110931200000 | 704.74 |
1111017600000 | 706.52 |
1111104000000 | 709.72 |
1111363200000 | 706.14 |
1111449600000 | 709 |
1111536000000 | 705.84 |
1111622400000 | 711.37 |
1112054400000 | 713.39 |
1112140800000 | 710.35 |
1112227200000 | 710.22 |
1112313600000 | 711.71 |
1112572800000 | 707.31 |
1112659200000 | 712.4 |
1112745600000 | 715.23 |
1112832000000 | 719.16 |
1112918400000 | 719.43 |
1113177600000 | 717.71 |
1113264000000 | 714.12 |
1113350400000 | 717.7 |
1113436800000 | 716.48 |
1113523200000 | 702.45 |
1113782400000 | 687.66 |
1113868800000 | 689.89 |
1113955200000 | 686.85 |
1114041600000 | 688.25 |
1114128000000 | 694.58 |
1114387200000 | 697.2 |
1114473600000 | 696.31 |
1114560000000 | 687.55 |
1114646400000 | 686.47 |
1114732800000 | 687.31 |
1114992000000 | 692.57 |
1115078400000 | 695.74 |
1115164800000 | 700.37 |
1115251200000 | 706.16 |
1115337600000 | 709.63 |
1115596800000 | 706.77 |
1115683200000 | 701.21 |
1115769600000 | 698.28 |
1115856000000 | 703.92 |
1115942400000 | 704.83 |
1116201600000 | 703.65 |
1116288000000 | 702.96 |
1116374400000 | 715.4 |
1116460800000 | 719.47 |
1116547200000 | 719.16 |
1116806400000 | 724.9 |
1116892800000 | 724.67 |
1116979200000 | 723.09 |
1117065600000 | 729.29 |
1117152000000 | 729.49 |
1117411200000 | 733.89 |
1117497600000 | 729.19 |
1117584000000 | 741.03 |
1117670400000 | 742.25 |
1117756800000 | 738.59 |
1118016000000 | 735.02 |
1118102400000 | 744.03 |
1118188800000 | 741.84 |
1118275200000 | 741.2 |
1118361600000 | 746.17 |
1118620800000 | 749.96 |
1118707200000 | 750.68 |
1118793600000 | 747.05 |
1118880000000 | 750.02 |
1118966400000 | 754.39 |
1119225600000 | 752.14 |
1119312000000 | 756.3 |
1119398400000 | 756.89 |
1119484800000 | 759.16 |
1119571200000 | 752.07 |
1119830400000 | 745.29 |
1119916800000 | 752.31 |
1120003200000 | 756.25 |
1120089600000 | 756.96 |
1120176000000 | 763.75 |
1120435200000 | 765.42 |
1120521600000 | 763.7 |
1120608000000 | 767.56 |
1120694400000 | 754.69 |
1120780800000 | 767.67 |
1121040000000 | 773.04 |
1121126400000 | 770.64 |
1121212800000 | 776.44 |
1121299200000 | 780.37 |
1121385600000 | 780.73 |
1121644800000 | 780.21 |
1121731200000 | 789.15 |
1121817600000 | 786.73 |
1121904000000 | 785.78 |
1121990400000 | 784.12 |
1122249600000 | 785.39 |
1122336000000 | 786.51 |
1122422400000 | 788.39 |
1122508800000 | 793.67 |
1122595200000 | 792.12 |
1122854400000 | 790.95 |
1122940800000 | 798.42 |
1123027200000 | 796.92 |
1123113600000 | 789.05 |
1123200000000 | 781.87 |
1123459200000 | 784.71 |
1123545600000 | 793.98 |
1123632000000 | 803.5 |
1123718400000 | 799.53 |
1123804800000 | 795.27 |
1124064000000 | 793.55 |
1124150400000 | 789.04 |
1124236800000 | 786.84 |
1124323200000 | 783.42 |
1124409600000 | 793.99 |
1124668800000 | 794.53 |
1124755200000 | 787.1 |
1124841600000 | 785.9 |
1124928000000 | 777.37 |
1125014400000 | 769.48 |
1125273600000 | 773.27 |
1125360000000 | 771.87 |
1125446400000 | 778.96 |
1125532800000 | 783.37 |
1125619200000 | 781.49 |
1125878400000 | 788.33 |
1125964800000 | 797.58 |
1126051200000 | 799.4 |
1126137600000 | 798.73 |
1126224000000 | 801.84 |
1126483200000 | 800.64 |
1126569600000 | 793.7 |
1126656000000 | 796.91 |
1126742400000 | 796.91 |
1126828800000 | 803.49 |
1127088000000 | 801.03 |
1127174400000 | 805.69 |
1127260800000 | 793.99 |
1127347200000 | 790.53 |
1127433600000 | 795.13 |
1127692800000 | 811.69 |
1127779200000 | 807.71 |
1127865600000 | 818.49 |
1127952000000 | 814.51 |
1128038400000 | 818.27 |
1128297600000 | 823.24 |
1128384000000 | 826.8 |
1128470400000 | 815.96 |
1128556800000 | 807.68 |
1128643200000 | 805.29 |
1128902400000 | 807.16 |
1128988800000 | 808.66 |
1129075200000 | 802.07 |
1129161600000 | 795.28 |
1129248000000 | 799.62 |
1129507200000 | 801.34 |
1129593600000 | 796.09 |
1129680000000 | 782.91 |
1129766400000 | 784.15 |
1129852800000 | 780.87 |
1130112000000 | 790.76 |
1130198400000 | 786.55 |
1130284800000 | 789.36 |
1130371200000 | 774.27 |
1130457600000 | 775.43 |
1130716800000 | 793.15 |
1130803200000 | 791.59 |
1130889600000 | 793.54 |
1130976000000 | 803.34 |
1131062400000 | 802 |
1131321600000 | 803.81 |
1131408000000 | 803.55 |
1131494400000 | 802.12 |
1131580800000 | 803.38 |
1131667200000 | 814.18 |
1131926400000 | 815.61 |
1132012800000 | 816.03 |
1132099200000 | 810.68 |
1132185600000 | 813.68 |
1132272000000 | 819.19 |
1132531200000 | 824.64 |
1132617600000 | 824.76 |
1132704000000 | 829.77 |
1132790400000 | 827.66 |
1132876800000 | 829.32 |
1133136000000 | 826.21 |
1133222400000 | 828.74 |
1133308800000 | 824.77 |
1133395200000 | 837.8 |
1133481600000 | 842.17 |
1133740800000 | 837.32 |
1133827200000 | 841.49 |
1133913600000 | 838.74 |
1134000000000 | 839.95 |
1134086400000 | 837.65 |
1134345600000 | 840.83 |
1134432000000 | 844.24 |
1134518400000 | 842.04 |
1134604800000 | 842.8 |
1134691200000 | 851.04 |
1134950400000 | 849.69 |
1135036800000 | 852.09 |
1135123200000 | 859.46 |
1135209600000 | 859.24 |
1135296000000 | 861.26 |
1135641600000 | 864.31 |
1135728000000 | 862.62 |
1135814400000 | 865.3 |
1135900800000 | 856.35 |
1136160000000 | 862.7 |
1136246400000 | 865.1 |
1136332800000 | 874.22 |
1136419200000 | 873.69 |
1136505600000 | 877.7 |
1136764800000 | 878.85 |
1136851200000 | 872.6 |
1136937600000 | 878.27 |
1137024000000 | 878.79 |
1137110400000 | 868.98 |
1137369600000 | 872.61 |
1137456000000 | 864.39 |
1137542400000 | 854.84 |
1137628800000 | 860.36 |
1137715200000 | 850.2 |
1137974400000 | 848.65 |
1138060800000 | 845.86 |
1138147200000 | 856.71 |
1138233600000 | 871.9 |
1138320000000 | 882.98 |
1138579200000 | 881.08 |
1138665600000 | 884.4 |
1138752000000 | 893.53 |
1138838400000 | 881.24 |
1138924800000 | 881.58 |
1139184000000 | 882.5 |
1139270400000 | 882.13 |
1139356800000 | 879.88 |
1139443200000 | 893.16 |
1139529600000 | 885.69 |
1139788800000 | 893.32 |
1139875200000 | 895 |
1139961600000 | 893.88 |
1140048000000 | 900.27 |
1140134400000 | 902.96 |
1140393600000 | 902.73 |
1140480000000 | 905.79 |
1140566400000 | 915.13 |
1140652800000 | 913.89 |
1140739200000 | 916.93 |
1140998400000 | 920.42 |
1141084800000 | 904.59 |
1141171200000 | 912.33 |
1141257600000 | 902.19 |
1141344000000 | 895.05 |
1141603200000 | 899.88 |
1141689600000 | 897.75 |
1141776000000 | 893.62 |
1141862400000 | 900.75 |
1141948800000 | 910.52 |
1142208000000 | 916.87 |
1142294400000 | 918.91 |
1142380800000 | 920.99 |
1142467200000 | 920.4 |
1142553600000 | 918.66 |
1142812800000 | 920.98 |
1142899200000 | 922.43 |
1142985600000 | 927.3 |
1143072000000 | 925.3 |
1143158400000 | 927.88 |
1143417600000 | 917.58 |
1143504000000 | 913.58 |
1143590400000 | 917.19 |
1143676800000 | 928.77 |
1143763200000 | 924.72 |
1144022400000 | 930.7 |
1144108800000 | 923.85 |
1144195200000 | 927.17 |
1144281600000 | 926.54 |
1144368000000 | 917.37 |
1144627200000 | 922.57 |
1144713600000 | 909.44 |
1144800000000 | 906.59 |
1144886400000 | 907.97 |
1145318400000 | 906.16 |
1145404800000 | 918.22 |
1145491200000 | 927.91 |
1145577600000 | 934.75 |
1145836800000 | 929.17 |
1145923200000 | 931.29 |
1146009600000 | 935.12 |
1146096000000 | 930.52 |
1146182400000 | 924.38 |
1146441600000 | 924.38 |
1146528000000 | 931.19 |
1146614400000 | 921.48 |
1146700800000 | 928.41 |
1146787200000 | 937.46 |
1147046400000 | 938.8 |
1147132800000 | 942.04 |
1147219200000 | 937.05 |
1147305600000 | 930.82 |
1147392000000 | 910.78 |
1147651200000 | 901.46 |
1147737600000 | 906.33 |
1147824000000 | 875.92 |
1147910400000 | 877.03 |
1147996800000 | 881.63 |
1148256000000 | 862.48 |
1148342400000 | 882.1 |
1148428800000 | 871.03 |
1148515200000 | 885.68 |
1148601600000 | 901.47 |
1148860800000 | 896.85 |
1148947200000 | 875.24 |
1149033600000 | 887.61 |
1149120000000 | 890.33 |
1149206400000 | 888.55 |
1149465600000 | 880.6 |
1149552000000 | 863.08 |
1149638400000 | 871.98 |
1149724800000 | 847.7 |
1149811200000 | 862.06 |
1150070400000 | 852.21 |
1150156800000 | 834.4 |
1150243200000 | 835.91 |
1150329600000 | 855.26 |
1150416000000 | 847.99 |
1150675200000 | 856.2 |
1150761600000 | 862.23 |
1150848000000 | 865.19 |
1150934400000 | 869.83 |
1151020800000 | 871.13 |
1151280000000 | 867.37 |
1151366400000 | 860.52 |
1151452800000 | 860.3 |
1151539200000 | 879.09 |
1151625600000 | 895.36 |
1151884800000 | 899.3 |
1151971200000 | 901.23 |
1152057600000 | 888.57 |
1152144000000 | 899.31 |
1152230400000 | 896.6 |
1152489600000 | 900.54 |
1152576000000 | 888.58 |
1152662400000 | 891.7 |
1152748800000 | 875.01 |
1152835200000 | 861.67 |
1153094400000 | 859.31 |
1153180800000 | 857.71 |
1153267200000 | 880.68 |
1153353600000 | 881.66 |
1153440000000 | 873.67 |
1153699200000 | 892.3 |
1153785600000 | 891.94 |
1153872000000 | 894.22 |
1153958400000 | 904.24 |
1154044800000 | 911.37 |
1154304000000 | 906.77 |
1154390400000 | 895 |
1154476800000 | 908.7 |
1154563200000 | 901.71 |
1154649600000 | 914.04 |
1154908800000 | 899.34 |
1154995200000 | 901.76 |
1155081600000 | 911.48 |
1155168000000 | 903.67 |
1155254400000 | 904.5 |
1155513600000 | 915.5 |
1155600000000 | 927.14 |
1155686400000 | 933.22 |
1155772800000 | 935.44 |
1155859200000 | 933.3 |
1156118400000 | 929.82 |
1156204800000 | 933.58 |
1156291200000 | 925.32 |
1156377600000 | 930.95 |
1156464000000 | 930.78 |
1156723200000 | 937.53 |
1156809600000 | 937.09 |
1156896000000 | 939.81 |
1156982400000 | 937.56 |
1157068800000 | 940.56 |
1157328000000 | 944.67 |
1157414400000 | 939.79 |
1157500800000 | 928.57 |
1157587200000 | 920.57 |
1157673600000 | 923.13 |
1157932800000 | 921.26 |
1158019200000 | 932.81 |
1158105600000 | 936.89 |
1158192000000 | 934.69 |
1158278400000 | 938.51 |
1158537600000 | 937.61 |
1158624000000 | 930.65 |
1158710400000 | 945.7 |
1158796800000 | 949.59 |
1158883200000 | 938.66 |
1159142400000 | 940.97 |
1159228800000 | 953.48 |
1159315200000 | 959.2 |
1159401600000 | 958.91 |
1159488000000 | 960 |
1159747200000 | 958.29 |
1159833600000 | 955.26 |
1159920000000 | 963.77 |
1160006400000 | 969.96 |
1160092800000 | 970.07 |
1160352000000 | 969.87 |
1160438400000 | 975.3 |
1160524800000 | 976.95 |
1160611200000 | 984.96 |
1160697600000 | 984.76 |
1160956800000 | 985.47 |
1161043200000 | 972.56 |
1161129600000 | 982.86 |
1161216000000 | 981.74 |
1161302400000 | 984.54 |
1161561600000 | 990.38 |
1161648000000 | 989.15 |
1161734400000 | 990.41 |
1161820800000 | 992.42 |
1161907200000 | 989.95 |
1162166400000 | 986.91 |
1162252800000 | 986.88 |
1162339200000 | 989.55 |
1162425600000 | 979.76 |
1162512000000 | 984.07 |
1162771200000 | 997.57 |
1162857600000 | 1004.39 |
1162944000000 | 1004.62 |
1163030400000 | 1004.42 |
1163116800000 | 1002.78 |
1163376000000 | 1008.29 |
1163462400000 | 1007.84 |
1163548800000 | 1013.89 |
1163635200000 | 1014.13 |
1163721600000 | 1007.71 |
1163980800000 | 1012 |
1164067200000 | 1012.08 |
1164153600000 | 1011.81 |
1164240000000 | 1009.53 |
1164326400000 | 1000.24 |
1164585600000 | 982.97 |
1164672000000 | 982.19 |
1164758400000 | 994.05 |
1164844800000 | 985.19 |
1164931200000 | 971.6 |
1165190400000 | 979.22 |
1165276800000 | 990.34 |
1165363200000 | 988.95 |
1165449600000 | 993 |
1165536000000 | 993.29 |
1165795200000 | 1001.45 |
1165881600000 | 1003.14 |
1165968000000 | 1011.69 |
1166054400000 | 1017.74 |
1166140800000 | 1023.14 |
1166400000000 | 1020.52 |
1166486400000 | 1013.21 |
1166572800000 | 1017.67 |
1166659200000 | 1016.08 |
1166745600000 | 1006.54 |
1167177600000 | 1021.7 |
1167264000000 | 1020.66 |
1167350400000 | 1018.02 |
1167696000000 | 1033.7 |
1167782400000 | 1035.21 |
1167868800000 | 1032.62 |
1167955200000 | 1020.66 |
1168214400000 | 1019.17 |
1168300800000 | 1020.69 |
1168387200000 | 1011.37 |
1168473600000 | 1030.07 |
1168560000000 | 1032.26 |
1168819200000 | 1035.37 |
1168905600000 | 1030.87 |
1168992000000 | 1025.32 |
1169078400000 | 1022.99 |
1169164800000 | 1031.83 |
1169424000000 | 1023.81 |
1169510400000 | 1023.71 |
1169596800000 | 1035.41 |
1169683200000 | 1032.48 |
1169769600000 | 1026.46 |
1170028800000 | 1030.86 |
1170115200000 | 1037.89 |
1170201600000 | 1033.76 |
1170288000000 | 1042.19 |
1170374400000 | 1046.41 |
1170633600000 | 1046.19 |
1170720000000 | 1047.67 |
1170806400000 | 1052.02 |
1170892800000 | 1045.8 |
1170979200000 | 1051.33 |
1171238400000 | 1042.82 |
1171324800000 | 1049.05 |
1171411200000 | 1055.97 |
1171497600000 | 1053.77 |
1171584000000 | 1051.12 |
1171843200000 | 1055.78 |
1171929600000 | 1051.84 |
1172016000000 | 1047.43 |
1172102400000 | 1049.65 |
1172188800000 | 1050.77 |
1172448000000 | 1057.28 |
1172534400000 | 1028.68 |
1172620800000 | 1011.45 |
1172707200000 | 997.64 |
1172793600000 | 992.77 |
1173052800000 | 984.96 |
1173139200000 | 992.46 |
1173225600000 | 995.33 |
1173312000000 | 1010.33 |
1173398400000 | 1012.58 |
1173657600000 | 1006.42 |
1173744000000 | 994.28 |
1173830400000 | 966.86 |
1173916800000 | 986.52 |
1174003200000 | 986.27 |
1174262400000 | 1003.83 |
1174348800000 | 1009.78 |
1174435200000 | 1009.47 |
1174521600000 | 1032.19 |
1174608000000 | 1037.51 |
1174867200000 | 1025.27 |
1174953600000 | 1028.12 |
1175040000000 | 1021.83 |
1175126400000 | 1034.67 |
1175212800000 | 1035.23 |
1175472000000 | 1037.34 |
1175558400000 | 1051.39 |
1175644800000 | 1055.23 |
1175731200000 | 1058.32 |
1176163200000 | 1066.14 |
1176249600000 | 1064.09 |
1176336000000 | 1060.83 |
1176422400000 | 1070.08 |
1176681600000 | 1085.42 |
1176768000000 | 1086.69 |
1176854400000 | 1080.39 |
1176940800000 | 1076.44 |
1177027200000 | 1095.51 |
1177286400000 | 1092.1 |
1177372800000 | 1084.09 |
1177459200000 | 1093.17 |
1177545600000 | 1097.2 |
1177632000000 | 1090.67 |
1177891200000 | 1093.87 |
1177977600000 | 1093.88 |
1178064000000 | 1100.23 |
1178150400000 | 1104.11 |
1178236800000 | 1111.92 |
1178496000000 | 1111.51 |
1178582400000 | 1104 |
1178668800000 | 1107.43 |
1178755200000 | 1099.36 |
1178841600000 | 1107.37 |
1179100800000 | 1105.03 |
1179187200000 | 1112.53 |
1179273600000 | 1107.92 |
1179360000000 | 1110.42 |
1179446400000 | 1124.62 |
1179705600000 | 1126.2 |
1179792000000 | 1127.3 |
1179878400000 | 1134.81 |
1179964800000 | 1124.26 |
1180051200000 | 1128.74 |
1180310400000 | 1131.76 |
1180396800000 | 1132.01 |
1180483200000 | 1130.46 |
1180569600000 | 1141.58 |
1180656000000 | 1152.79 |
1180915200000 | 1147.94 |
1181001600000 | 1141.89 |
1181088000000 | 1122.69 |
1181174400000 | 1110.43 |
1181260800000 | 1109.16 |
1181520000000 | 1119.06 |
1181606400000 | 1110.83 |
1181692800000 | 1115.56 |
1181779200000 | 1136.69 |
1181865600000 | 1153.41 |
1182124800000 | 1149.5 |
1182211200000 | 1148.74 |
1182297600000 | 1153.41 |
1182384000000 | 1139.26 |
1182470400000 | 1136.9 |
1182729600000 | 1134.81 |
1182816000000 | 1125.14 |
1182902400000 | 1119.83 |
1182988800000 | 1131.47 |
1183075200000 | 1139.54 |
1183334400000 | 1135.03 |
1183420800000 | 1145.89 |
1183507200000 | 1148.74 |
1183593600000 | 1140.66 |
1183680000000 | 1148.93 |
1183939200000 | 1150.03 |
1184025600000 | 1136.42 |
1184112000000 | 1129.65 |
1184198400000 | 1147.48 |
1184284800000 | 1153.8 |
1184544000000 | 1157.61 |
1184630400000 | 1152.71 |
1184716800000 | 1135.93 |
1184803200000 | 1148.73 |
1184889600000 | 1129.07 |
1185148800000 | 1138.6 |
1185235200000 | 1120.65 |
1185321600000 | 1107.65 |
1185408000000 | 1080.22 |
1185494400000 | 1078.11 |
1185753600000 | 1076.74 |
1185840000000 | 1096.72 |
1185926400000 | 1077.1 |
1186012800000 | 1090.22 |
1186099200000 | 1075.1 |
1186358400000 | 1068.39 |
1186444800000 | 1087.2 |
1186531200000 | 1109.55 |
1186617600000 | 1087.57 |
1186704000000 | 1059.24 |
1186963200000 | 1083.3 |
1187049600000 | 1067.97 |
1187136000000 | 1064.78 |
1187222400000 | 1034.05 |
1187308800000 | 1058.2 |
1187568000000 | 1062.3 |
1187654400000 | 1062.75 |
1187740800000 | 1075.84 |
1187827200000 | 1075.68 |
1187913600000 | 1078.93 |
1188172800000 | 1079.52 |
1188259200000 | 1061.63 |
1188345600000 | 1067.46 |
1188432000000 | 1080.83 |
1188518400000 | 1093.16 |
1188777600000 | 1093.53 |
1188864000000 | 1100.75 |
1188950400000 | 1078.11 |
1189036800000 | 1083.38 |
1189123200000 | 1059.53 |
1189382400000 | 1052.92 |
1189468800000 | 1068.42 |
1189555200000 | 1071.82 |
1189641600000 | 1081.57 |
1189728000000 | 1074.53 |
1189987200000 | 1065.18 |
1190073600000 | 1085.49 |
1190160000000 | 1117.29 |
1190246400000 | 1111.39 |
1190332800000 | 1112.46 |
1190592000000 | 1109.98 |
1190678400000 | 1101.9 |
1190764800000 | 1110.94 |
1190851200000 | 1117.2 |
1190937600000 | 1115.35 |
1191196800000 | 1122.46 |
1191283200000 | 1126.88 |
1191369600000 | 1125.5 |
1191456000000 | 1125.19 |
1191542400000 | 1134.08 |
1191801600000 | 1129.13 |
1191888000000 | 1132.12 |
1191974400000 | 1131.12 |
1192060800000 | 1139 |
1192147200000 | 1139.62 |
1192406400000 | 1129.18 |
1192492800000 | 1125.59 |
1192579200000 | 1130.91 |
1192665600000 | 1125.46 |
1192752000000 | 1123.14 |
1193011200000 | 1109.83 |
1193097600000 | 1115.48 |
1193184000000 | 1110.06 |
1193270400000 | 1124.06 |
1193356800000 | 1131.22 |
1193616000000 | 1139.18 |
1193702400000 | 1137.01 |
1193788800000 | 1143.85 |
1193875200000 | 1125.23 |
1193961600000 | 1124.11 |
1194220800000 | 1119.71 |
1194307200000 | 1123.41 |
1194393600000 | 1121.63 |
1194480000000 | 1112.26 |
1194566400000 | 1095.5 |
1194825600000 | 1096.79 |
1194912000000 | 1099.11 |
1194998400000 | 1106.52 |
1195084800000 | 1097.12 |
1195171200000 | 1093.35 |
1195430400000 | 1079.53 |
1195516800000 | 1092.44 |
1195603200000 | 1071.58 |
1195689600000 | 1074.99 |
1195776000000 | 1090.21 |
1196035200000 | 1082.42 |
1196121600000 | 1078.95 |
1196208000000 | 1103.85 |
1196294400000 | 1110.3 |
1196380800000 | 1122.63 |
1196640000000 | 1116.68 |
1196726400000 | 1108.36 |
1196812800000 | 1126.48 |
1196899200000 | 1127.66 |
1196985600000 | 1135.76 |
1197244800000 | 1140.66 |
1197331200000 | 1136.68 |
1197417600000 | 1141.67 |
1197504000000 | 1116.45 |
1197590400000 | 1120 |
1197849600000 | 1101.67 |
1197936000000 | 1100.82 |
1198022400000 | 1098.83 |
1198108800000 | 1102.24 |
1198195200000 | 1120.08 |
1198454400000 | 1121.06 |
1198713600000 | 1125.21 |
1198800000000 | 1125.22 |
1199059200000 | 1123.96 |
1199232000000 | 1108.72 |
1199318400000 | 1107.24 |
1199404800000 | 1091.17 |
1199664000000 | 1094.45 |
1199750400000 | 1097.48 |
1199836800000 | 1088.05 |
1199923200000 | 1083.04 |
1200009600000 | 1079.89 |
1200268800000 | 1082.8 |
1200355200000 | 1058.52 |
1200441600000 | 1050.18 |
1200528000000 | 1039.3 |
1200614400000 | 1021.26 |
1200873600000 | 946.58 |
1200960000000 | 959.53 |
1201046400000 | 914.61 |
1201132800000 | 973.68 |
1201219200000 | 966.16 |
1201478400000 | 963.19 |
1201564800000 | 974.59 |
1201651200000 | 969.3 |
1201737600000 | 970.19 |
1201824000000 | 989.67 |
1202083200000 | 989.59 |
1202169600000 | 951.19 |
1202256000000 | 962.2 |
1202342400000 | 946.64 |
1202428800000 | 947.12 |
1202688000000 | 941.23 |
1202774400000 | 973.37 |
1202860800000 | 973.23 |
1202947200000 | 971.87 |
1203033600000 | 951.75 |
1203292800000 | 971.16 |
1203379200000 | 973.76 |
1203465600000 | 961.78 |
1203552000000 | 966.83 |
1203638400000 | 956.31 |
1203897600000 | 972.15 |
1203984000000 | 986.49 |
1204070400000 | 986.91 |
1204156800000 | 968.38 |
1204243200000 | 953.09 |
1204502400000 | 940.65 |
1204588800000 | 923.94 |
1204675200000 | 942.96 |
1204761600000 | 925.85 |
1204848000000 | 915.35 |
1205107200000 | 907.53 |
1205193600000 | 923.01 |
1205280000000 | 933.52 |
1205366400000 | 921.22 |
1205452800000 | 912.77 |
1205712000000 | 878.28 |
1205798400000 | 910.74 |
1205884800000 | 903.29 |
1205971200000 | 897.24 |
1206403200000 | 929.66 |
1206489600000 | 924.26 |
1206576000000 | 934.66 |
1206662400000 | 932.19 |
1206921600000 | 928.87 |
1207008000000 | 961 |
1207094400000 | 972.35 |
1207180800000 | 966.47 |
1207267200000 | 971.66 |
1207526400000 | 980.17 |
1207612800000 | 975.58 |
1207699200000 | 966.72 |
1207785600000 | 963.54 |
1207872000000 | 948.66 |
1208131200000 | 941.3 |
1208217600000 | 946.29 |
1208304000000 | 961.11 |
1208390400000 | 955.13 |
1208476800000 | 978.05 |
1208736000000 | 968.51 |
1208822400000 | 959.84 |
1208908800000 | 966.89 |
1208995200000 | 968.36 |
1209081600000 | 978.57 |
1209340800000 | 984.33 |
1209427200000 | 978.88 |
1209513600000 | 986.98 |
1209600000000 | 986.98 |
1209686400000 | 1003.4 |
1209945600000 | 1002.02 |
1210032000000 | 995.01 |
1210118400000 | 1001.92 |
1210204800000 | 997.8 |
1210291200000 | 986.58 |
1210550400000 | 989.83 |
1210636800000 | 991.8 |
1210723200000 | 1002.56 |
1210809600000 | 1001.88 |
1210896000000 | 1006.24 |
1211155200000 | 1016.51 |
1211241600000 | 1002.08 |
1211328000000 | 994.69 |
1211414400000 | 995.86 |
1211500800000 | 978.47 |
1211760000000 | 979.66 |
1211846400000 | 976.47 |
1211932800000 | 984.93 |
1212019200000 | 988.56 |
1212105600000 | 996.45 |
1212364800000 | 981.42 |
1212451200000 | 986.13 |
1212537600000 | 976.25 |
1212624000000 | 971.97 |
1212710400000 | 949.24 |
1212969600000 | 949.41 |
1213056000000 | 943.43 |
1213142400000 | 926.19 |
1213228800000 | 934.96 |
1213315200000 | 940.25 |
1213574400000 | 932.7 |
1213660800000 | 938.71 |
1213747200000 | 926.14 |
1213833600000 | 920.52 |
1213920000000 | 904.65 |
1214179200000 | 905.47 |
1214265600000 | 899.45 |
1214352000000 | 914.21 |
1214438400000 | 889.36 |
1214524800000 | 882.47 |
1214784000000 | 885.79 |
1214870400000 | 870.25 |
1214956800000 | 869.1 |
1215043200000 | 880.3 |
1215129600000 | 865.58 |
1215388800000 | 880.77 |
1215475200000 | 868.86 |
1215561600000 | 883.57 |
1215648000000 | 868.14 |
1215734400000 | 845.61 |
1215993600000 | 850.49 |
1216080000000 | 831.05 |
1216166400000 | 839.52 |
1216252800000 | 861.03 |
1216339200000 | 878.33 |
1216598400000 | 881.61 |
1216684800000 | 879.58 |
1216771200000 | 895.77 |
1216857600000 | 887.07 |
1216944000000 | 886.16 |
1217203200000 | 876.18 |
1217289600000 | 879.21 |
1217376000000 | 890.44 |
1217462400000 | 890.57 |
1217548800000 | 877.45 |
1217808000000 | 870.22 |
1217894400000 | 894.25 |
1217980800000 | 901.9 |
1218067200000 | 898.79 |
1218153600000 | 901.96 |
1218412800000 | 911.8 |
1218499200000 | 909.47 |
1218585600000 | 887.74 |
1218672000000 | 889.06 |
1218758400000 | 891.91 |
1219017600000 | 891.51 |
1219104000000 | 868.64 |
1219190400000 | 872.76 |
1219276800000 | 860.48 |
1219363200000 | 877.29 |
1219622400000 | 868.82 |
1219708800000 | 873.32 |
1219795200000 | 873.78 |
1219881600000 | 889.74 |
1219968000000 | 891.39 |
1220227200000 | 891.06 |
1220313600000 | 904.96 |
1220400000000 | 892.38 |
1220486400000 | 867.44 |
1220572800000 | 843.87 |
1220832000000 | 870.5 |
1220918400000 | 864.39 |
1221004800000 | 859.34 |
1221091200000 | 854.06 |
1221177600000 | 868.88 |
1221436800000 | 835.26 |
1221523200000 | 818.63 |
1221609600000 | 800.17 |
1221696000000 | 795.41 |
1221782400000 | 862.39 |
1222041600000 | 844.16 |
1222128000000 | 833.04 |
1222214400000 | 827.73 |
1222300800000 | 850.89 |
1222387200000 | 837.45 |
1222646400000 | 798.11 |
1222732800000 | 806.07 |
1222819200000 | 813.8 |
1222905600000 | 797.93 |
1222992000000 | 826.13 |
1223251200000 | 761.17 |
1223337600000 | 763.95 |
1223424000000 | 714.9 |
1223510400000 | 697.51 |
1223596800000 | 642.83 |
1223856000000 | 713.55 |
1223942400000 | 731.71 |
1224028800000 | 684.29 |
1224115200000 | 643.34 |
1224201600000 | 672.11 |
1224460800000 | 693.74 |
1224547200000 | 689.84 |
1224633600000 | 652.41 |
1224720000000 | 650.84 |
1224806400000 | 619.32 |
1225065600000 | 608.64 |
1225152000000 | 632.16 |
1225238400000 | 667.61 |
1225324800000 | 671.01 |
1225411200000 | 687.92 |
1225670400000 | 693.22 |
1225756800000 | 731.75 |
1225843200000 | 720.14 |
1225929600000 | 675.35 |
1226016000000 | 691.42 |
1226275200000 | 697.61 |
1226361600000 | 659.82 |
1226448000000 | 638.84 |
1226534400000 | 646.61 |
1226620800000 | 654.91 |
1226880000000 | 630.49 |
1226966400000 | 637.23 |
1227052800000 | 611.97 |
1227139200000 | 593.48 |
1227225600000 | 577.46 |
1227484800000 | 635.68 |
1227571200000 | 637.18 |
1227657600000 | 633.95 |
1227744000000 | 648.46 |
1227830400000 | 649.09 |
1228089600000 | 611.18 |
1228176000000 | 628.86 |
1228262400000 | 632.97 |
1228348800000 | 632.75 |
1228435200000 | 601.6 |
1228694400000 | 654.28 |
1228780800000 | 662.69 |
1228867200000 | 666.64 |
1228953600000 | 663.92 |
1229040000000 | 646.16 |
1229299200000 | 643.24 |
1229385600000 | 654.7 |
1229472000000 | 653.12 |
1229558400000 | 655.25 |
1229644800000 | 653.04 |
1229904000000 | 640.62 |
1229990400000 | 636.47 |
1230076800000 | 635.21 |
1230508800000 | 638.11 |
1230595200000 | 655 |
1230681600000 | 653.96 |
1230854400000 | 677.98 |
1231113600000 | 682.51 |
1231200000000 | 689.2 |
1231286400000 | 678.54 |
1231372800000 | 672.66 |
1231459200000 | 664.65 |
1231718400000 | 655.68 |
1231804800000 | 644.82 |
1231891200000 | 614.65 |
1231977600000 | 603.95 |
1232064000000 | 610.31 |
1232323200000 | 602.54 |
1232409600000 | 588.74 |
1232496000000 | 585.43 |
1232582400000 | 577.84 |
1232668800000 | 574.58 |
1232928000000 | 595.69 |
1233014400000 | 595.11 |
1233100800000 | 622.08 |
1233187200000 | 607.78 |
1233273600000 | 599.1 |
1233532800000 | 589.36 |
1233619200000 | 601.73 |
1233705600000 | 615.89 |
1233792000000 | 614.69 |
1233878400000 | 628.2 |
1234137600000 | 629.62 |
1234224000000 | 607.97 |
1234310400000 | 607.9 |
1234396800000 | 593.7 |
1234483200000 | 597.28 |
1234742400000 | 587.99 |
1234828800000 | 568.25 |
1234915200000 | 567.84 |
1235001600000 | 566.87 |
1235088000000 | 539.27 |
1235347200000 | 533.9 |
1235433600000 | 530.11 |
1235520000000 | 526.83 |
1235606400000 | 541.81 |
1235692800000 | 529.77 |
1235952000000 | 504.72 |
1236038400000 | 499.88 |
1236124800000 | 520.99 |
1236211200000 | 496.53 |
1236297600000 | 487.15 |
1236556800000 | 485.2 |
1236643200000 | 514.57 |
1236729600000 | 518.12 |
1236816000000 | 526.13 |
1236902400000 | 527.97 |
1237161600000 | 545.18 |
1237248000000 | 539.43 |
1237334400000 | 541.28 |
1237420800000 | 546.75 |
1237507200000 | 549.8 |
1237766400000 | 568.77 |
1237852800000 | 570.29 |
1237939200000 | 576.13 |
1238025600000 | 578.22 |
1238112000000 | 567.98 |
1238371200000 | 539.32 |
1238457600000 | 555.56 |
1238544000000 | 562.65 |
1238630400000 | 594.55 |
1238716800000 | 589.79 |
1238976000000 | 584.69 |
1239062400000 | 580.89 |
1239148800000 | 586.58 |
1239235200000 | 603.26 |
1239667200000 | 611.76 |
1239753600000 | 607.55 |
1239840000000 | 617.63 |
1239926400000 | 628.54 |
1240185600000 | 604.17 |
1240272000000 | 602.79 |
1240358400000 | 614.09 |
1240444800000 | 609.76 |
1240531200000 | 626.96 |
1240790400000 | 626.27 |
1240876800000 | 616.32 |
1240963200000 | 630.93 |
1241049600000 | 643.09 |
1241136000000 | 643.09 |
1241395200000 | 659.22 |
1241481600000 | 655.95 |
1241568000000 | 664.47 |
1241654400000 | 657.75 |
1241740800000 | 673.14 |
1242000000000 | 665.27 |
1242086400000 | 664.69 |
1242172800000 | 647.17 |
1242259200000 | 646.14 |
1242345600000 | 649.04 |
1242604800000 | 666.94 |
1242691200000 | 678.38 |
1242777600000 | 686.87 |
1242864000000 | 669.56 |
1242950400000 | 672.62 |
1243209600000 | 674.47 |
1243296000000 | 682.27 |
1243382400000 | 686.1 |
1243468800000 | 678.81 |
1243555200000 | 678.28 |
1243814400000 | 702.11 |
1243900800000 | 702.04 |
1243987200000 | 687.97 |
1244073600000 | 689 |
1244160000000 | 693.45 |
1244419200000 | 683.81 |
1244505600000 | 686.86 |
1244592000000 | 693.04 |
1244678400000 | 698.97 |
1244764800000 | 695.34 |
1245024000000 | 673.77 |
1245110400000 | 672.27 |
1245196800000 | 660.56 |
1245283200000 | 669.07 |
1245369600000 | 674.71 |
1245628800000 | 654.73 |
1245715200000 | 653.12 |
1245801600000 | 671.16 |
1245888000000 | 666.8 |
1245974400000 | 663.35 |
1246233600000 | 676.62 |
1246320000000 | 666.62 |
1246406400000 | 680.3 |
1246492800000 | 658.06 |
1246579200000 | 659.95 |
1246838400000 | 650.9 |
1246924800000 | 644.52 |
1247011200000 | 636.31 |
1247097600000 | 642.79 |
1247184000000 | 633.96 |
1247443200000 | 651.68 |
1247529600000 | 658.76 |
1247616000000 | 681.08 |
1247702400000 | 683.29 |
1247788800000 | 686.13 |
1248048000000 | 694.88 |
1248134400000 | 700.24 |
1248220800000 | 702.7 |
1248307200000 | 718.53 |
1248393600000 | 717.68 |
1248652800000 | 722.87 |
1248739200000 | 715 |
1248825600000 | 722.56 |
1248912000000 | 737.68 |
1248998400000 | 733.07 |
1249257600000 | 743.65 |
1249344000000 | 742.78 |
1249430400000 | 735.04 |
1249516800000 | 740.3 |
1249603200000 | 752.59 |
1249862400000 | 749.08 |
1249948800000 | 737.22 |
1250035200000 | 747.58 |
1250121600000 | 752.46 |
1250208000000 | 742.35 |
1250467200000 | 724.1 |
1250553600000 | 731.56 |
1250640000000 | 729.41 |
1250726400000 | 740.76 |
1250812800000 | 763.61 |
1251072000000 | 772.71 |
1251158400000 | 779.05 |
1251244800000 | 775.65 |
1251331200000 | 772.51 |
1251417600000 | 780.36 |
1251676800000 | 772.43 |
1251763200000 | 755.89 |
1251849600000 | 752.56 |
1251936000000 | 751.29 |
1252022400000 | 763.57 |
1252281600000 | 774.85 |
1252368000000 | 775.52 |
1252454400000 | 785.07 |
1252540800000 | 784.21 |
1252627200000 | 788.08 |
1252886400000 | 787.49 |
1252972800000 | 791.31 |
1253059200000 | 802.24 |
1253145600000 | 805.91 |
1253232000000 | 803.63 |
1253491200000 | 800.15 |
1253577600000 | 802.68 |
1253664000000 | 804.25 |
1253750400000 | 790.6 |
1253836800000 | 788.85 |
1254096000000 | 807.56 |
1254182400000 | 805.7 |
1254268800000 | 800.19 |
1254355200000 | 782.87 |
1254441600000 | 768.98 |
1254700800000 | 777.38 |
1254787200000 | 798.26 |
1254873600000 | 794.49 |
1254960000000 | 804.36 |
1255046400000 | 802.85 |
1255305600000 | 811.98 |
1255392000000 | 802.15 |
1255478400000 | 822.14 |
1255564800000 | 818.87 |
1255651200000 | 806.67 |
1255910400000 | 821.7 |
1255996800000 | 815.47 |
1256083200000 | 818.75 |
1256169600000 | 809.09 |
1256256000000 | 804.6 |
1256515200000 | 790.31 |
1256601600000 | 790.41 |
1256688000000 | 774.59 |
1256774400000 | 787.51 |
1256860800000 | 764.85 |
1257120000000 | 770.27 |
1257206400000 | 756.15 |
1257292800000 | 770.37 |
1257379200000 | 778.77 |
1257465600000 | 779 |
1257724800000 | 797.36 |
1257811200000 | 796.34 |
1257897600000 | 804.25 |
1257984000000 | 803.11 |
1258070400000 | 806.12 |
1258329600000 | 818.17 |
1258416000000 | 812.8 |
1258502400000 | 813.46 |
1258588800000 | 799.97 |
1258675200000 | 792.41 |
1258934400000 | 810.96 |
1259020800000 | 805.2 |
1259107200000 | 810.6 |
1259193600000 | 783.33 |
1259280000000 | 792.25 |
1259539200000 | 782.77 |
1259625600000 | 803.61 |
1259712000000 | 805.35 |
1259798400000 | 804.84 |
1259884800000 | 814.41 |
1260144000000 | 810.46 |
1260230400000 | 797.29 |
1260316800000 | 788.6 |
1260403200000 | 797.89 |
1260489600000 | 800.97 |
1260748800000 | 807.46 |
1260835200000 | 809.01 |
1260921600000 | 819.63 |
1261008000000 | 809.87 |
1261094400000 | 804.15 |
1261353600000 | 819.5 |
1261440000000 | 825.18 |
1261526400000 | 828.48 |
1261612800000 | 828.35 |
1261958400000 | 835.64 |
1262044800000 | 838.35 |
1262131200000 | 831.39 |
1262217600000 | 831.03 |
1262563200000 | 845.84 |
1262649600000 | 844.32 |
1262736000000 | 843.56 |
1262822400000 | 842.91 |
1262908800000 | 845.86 |
1263168000000 | 843.72 |
1263254400000 | 834.38 |
1263340800000 | 834.8 |
1263427200000 | 837.97 |
1263513600000 | 824.11 |
1263772800000 | 829.05 |
1263859200000 | 836.6 |
1263945600000 | 816.92 |
1264032000000 | 802.53 |
1264118400000 | 795.11 |
1264377600000 | 786.84 |
1264464000000 | 792.57 |
1264550400000 | 781.9299 |
1264636800000 | 767.88 |
1264723200000 | 778.96 |
1264982400000 | 784.1 |
1265068800000 | 794.4 |
1265155200000 | 787.27 |
1265241600000 | 760 |
1265328000000 | 738.72 |
1265587200000 | 747.89 |
1265673600000 | 749.05 |
1265760000000 | 758.11 |
1265846400000 | 752.52 |
1265932800000 | 750.9 |
1266192000000 | 753.52 |
1266278400000 | 763.9 |
1266364800000 | 775.54 |
1266451200000 | 780.05 |
1266537600000 | 784.35 |
1266796800000 | 780.0599 |
1266883200000 | 766.71 |
1266969600000 | 767.94 |
1267056000000 | 753.75 |
1267142400000 | 766.12 |
1267401600000 | 778.54 |
1267488000000 | 785.1799 |
1267574400000 | 792.55 |
1267660800000 | 790.73 |
1267747200000 | 807.95 |
1268006400000 | 808.47 |
1268092800000 | 808.87 |
1268179200000 | 817.08 |
1268265600000 | 813.25 |
1268352000000 | 813.98 |
1268611200000 | 806.1799 |
1268697600000 | 816.11 |
1268784000000 | 823.24 |
1268870400000 | 818.3 |
1268956800000 | 813.87 |
1269216000000 | 811.85 |
1269302400000 | 817.4 |
1269388800000 | 815.55 |
1269475200000 | 827.95 |
1269561600000 | 825.94 |
1269820800000 | 828.13 |
1269907200000 | 825.94 |
1269993600000 | 823.54 |
1270080000000 | 836.84 |
1270512000000 | 839.93 |
1270598400000 | 835.75 |
1270684800000 | 826.67 |
1270771200000 | 841.07 |
1271030400000 | 843.79 |
1271116800000 | 839.86 |
1271203200000 | 845.43 |
1271289600000 | 846.72 |
1271376000000 | 829.02 |
1271635200000 | 826.36 |
1271721600000 | 838.65 |
1271808000000 | 828.45 |
1271894400000 | 814.39 |
1271980800000 | 820.89 |
1272240000000 | 829.03 |
1272326400000 | 798.58 |
1272412800000 | 784.58 |
1272499200000 | 796.27 |
1272585600000 | 794.08 |
1272844800000 | 796.01 |
1272931200000 | 767.15 |
1273017600000 | 759.44 |
1273104000000 | 741.98 |
1273190400000 | 712.92 |
1273449600000 | 786.7 |
1273536000000 | 779.96 |
1273622400000 | 790.1 |
1273708800000 | 790.03 |
1273795200000 | 753.12 |
1274054400000 | 753.52 |
1274140800000 | 771.5 |
1274227200000 | 749.73 |
1274313600000 | 736.96 |
1274400000000 | 738.36 |
1274659200000 | 735.61 |
1274745600000 | 715.55 |
1274832000000 | 727.58 |
1274918400000 | 754.78 |
1275004800000 | 753.71 |
1275264000000 | 752.61 |
1275350400000 | 751.65 |
1275436800000 | 750.32 |
1275523200000 | 759.6 |
1275609600000 | 736.37 |
1275868800000 | 729.5599 |
1275955200000 | 724.04 |
1276041600000 | 737.72 |
1276128000000 | 752.74 |
1276214400000 | 761.27 |
1276473600000 | 775.51 |
1276560000000 | 785 |
1276646400000 | 785.7 |
1276732800000 | 788.42 |
1276819200000 | 790.99 |
1277078400000 | 800.53 |
1277164800000 | 794.08 |
1277251200000 | 782.17 |
1277337600000 | 765.1 |
1277424000000 | 760.45 |
1277683200000 | 771.85 |
1277769600000 | 739.36 |
1277856000000 | 744.28 |
1277942400000 | 728.47 |
1278028800000 | 729.54 |
1278288000000 | 725.34 |
1278374400000 | 745.83 |
1278460800000 | 761.94 |
1278547200000 | 771.38 |
1278633600000 | 775.66 |
1278892800000 | 777.25 |
1278979200000 | 792.15 |
1279065600000 | 792.55 |
1279152000000 | 782.09 |
1279238400000 | 765.54 |
1279497600000 | 762.35 |
1279584000000 | 760.23 |
1279670400000 | 763.77 |
1279756800000 | 785.38 |
1279843200000 | 786.8099 |
1280102400000 | 793.75 |
1280188800000 | 801.33 |
1280275200000 | 800.4 |
1280361600000 | 796.59 |
1280448000000 | 793.47 |
1280707200000 | 817.22 |
1280793600000 | 816.29 |
1280880000000 | 818.0599 |
1280966400000 | 816.4 |
1281052800000 | 804.82 |
1281312000000 | 818.69 |
1281398400000 | 810.8099 |
1281484800000 | 789 |
1281571200000 | 788.04 |
1281657600000 | 784.53 |
1281916800000 | 781.51 |
1282003200000 | 792.92 |
1282089600000 | 790.3 |
1282176000000 | 774.77 |
1282262400000 | 765.85 |
1282521600000 | 770.73 |
1282608000000 | 757.32 |
1282694400000 | 749.46 |
1282780800000 | 755.11 |
1282867200000 | 761.9 |
1283126400000 | 758.51 |
1283212800000 | 760.36 |
1283299200000 | 787.19 |
1283385600000 | 787.17 |
1283472000000 | 796.16 |
1283731200000 | 798.3 |
1283817600000 | 790.64 |
1283904000000 | 798.1 |
1283990400000 | 806.66 |
1284076800000 | 806.07 |
1284336000000 | 813.22 |
1284422400000 | 813.63 |
1284508800000 | 810.12 |
1284595200000 | 807.29 |
1284681600000 | 799.39 |
1284940800000 | 813.17 |
1285027200000 | 810.82 |
1285113600000 | 798.69 |
1285200000000 | 794.58 |
1285286400000 | 810.29 |
1285545600000 | 805.53 |
1285632000000 | 805.03 |
1285718400000 | 798.6799 |
1285804800000 | 797.28 |
1285891200000 | 792.9299 |
1286150400000 | 783.6799 |
1286236800000 | 800.37 |
1286323200000 | 806.59 |
1286409600000 | 808.59 |
1286496000000 | 808.17 |
1286755200000 | 809.59 |
1286841600000 | 805.54 |
1286928000000 | 824.34 |
1287014400000 | 823.05 |
1287100800000 | 825.16 |
1287360000000 | 827.8 |
1287446400000 | 823.91 |
1287532800000 | 828.03 |
1287619200000 | 836.96 |
1287705600000 | 834.48 |
1287964800000 | 833.83 |
1288051200000 | 829.42 |
1288137600000 | 821.61 |
1288224000000 | 826.29 |
1288310400000 | 826.13 |
1288569600000 | 823.74 |
1288656000000 | 830.79 |
1288742400000 | 821.91 |
1288828800000 | 837.52 |
1288915200000 | 835.12 |
1289174400000 | 834.14 |
1289260800000 | 840.73 |
1289347200000 | 828.46 |
1289433600000 | 824.1799 |
1289520000000 | 822.9299 |
1289779200000 | 830.51 |
1289865600000 | 811.07 |
1289952000000 | 817.17 |
1290038400000 | 832.49 |
1290124800000 | 829.79 |
1290384000000 | 820.11 |
1290470400000 | 799.09 |
1290556800000 | 804.53 |
1290643200000 | 806.58 |
1290729600000 | 798.39 |
1290988800000 | 778.9299 |
1291075200000 | 773.4 |
1291161600000 | 794.08 |
1291248000000 | 811.44 |
1291334400000 | 812.04 |
1291593600000 | 808.41 |
1291680000000 | 817.98 |
1291766400000 | 822.71 |
1291852800000 | 829.0599 |
1291939200000 | 828.71 |
1292198400000 | 833.48 |
1292284800000 | 835.32 |
1292371200000 | 829.57 |
1292457600000 | 830.6799 |
1292544000000 | 823.67 |
1292803200000 | 828.76 |
1292889600000 | 839.79 |
1292976000000 | 837.64 |
1293062400000 | 836.15 |
1293148800000 | 835.39 |
1293408000000 | 825.05 |
1293494400000 | 824.41 |
1293580800000 | 829.35 |
1293667200000 | 819.37 |
1293753600000 | 815.22 |
1294012800000 | 828.82 |
1294099200000 | 830.21 |
1294185600000 | 827.16 |
1294272000000 | 827.89 |
1294358400000 | 819.72 |
1294617600000 | 806.1 |
1294704000000 | 816.53 |
1294790400000 | 840.62 |
1294876800000 | 851.5 |
1294963200000 | 852.9 |
1295222400000 | 850.55 |
1295308800000 | 860.77 |
1295395200000 | 854.39 |
1295481600000 | 855.45 |
1295568000000 | 868.06 |
1295827200000 | 870.55 |
1295913600000 | 864.33 |
1296000000000 | 868.46 |
1296086400000 | 874.89 |
1296172800000 | 864.47 |
1296432000000 | 864.32 |
1296518400000 | 879.89 |
1296604800000 | 881.61 |
1296691200000 | 876.57 |
1296777600000 | 878.83 |
1297036800000 | 887.02 |
1297123200000 | 890.33 |
1297209600000 | 887.31 |
1297296000000 | 885.57 |
1297382400000 | 885.19 |
1297641600000 | 883.44 |
1297728000000 | 886.97 |
1297814400000 | 896.18 |
1297900800000 | 896.95 |
1297987200000 | 898.03 |
1298246400000 | 881.74 |
1298332800000 | 873.24 |
1298419200000 | 864.93 |
1298505600000 | 863.23 |
1298592000000 | 873.74 |
1298851200000 | 881.95 |
1298937600000 | 873.23 |
1299024000000 | 866.07 |
1299110400000 | 869.12 |
1299196800000 | 863.25 |
1299456000000 | 858.05 |
1299542400000 | 862.15 |
1299628800000 | 859.29 |
1299715200000 | 851.86 |
1299801600000 | 844.28 |
1300060800000 | 834.99 |
1300147200000 | 815.11 |
1300233600000 | 796.6799 |
1300320000000 | 815.69 |
1300406400000 | 817.58 |
1300665600000 | 837.54 |
1300752000000 | 835.78 |
1300838400000 | 839.13 |
1300924800000 | 851.88 |
1301011200000 | 852.33 |
1301270400000 | 853.34 |
1301356800000 | 852.22 |
1301443200000 | 859.68 |
1301529600000 | 852.21 |
1301616000000 | 867.79 |
1301875200000 | 866.1 |
1301961600000 | 864.67 |
1302048000000 | 870.68 |
1302134400000 | 868.4 |
1302220800000 | 874.55 |
1302480000000 | 871.59 |
1302566400000 | 859.21 |
1302652800000 | 864.38 |
1302739200000 | 855.78 |
1302825600000 | 856.17 |
1303084800000 | 835.63 |
1303171200000 | 838.46 |
1303257600000 | 857.19 |
1303344000000 | 862.87 |
1303776000000 | 868.47 |
1303862400000 | 875.32 |
1303948800000 | 883.47 |
1304035200000 | 886.56 |
1304294400000 | 887.53 |
1304380800000 | 885.02 |
1304467200000 | 871.99 |
1304553600000 | 866.81 |
1304640000000 | 877.82 |
1304899200000 | 863.86 |
1304985600000 | 875.19 |
1305072000000 | 876.74 |
1305158400000 | 869.18 |
1305244800000 | 864.03 |
1305504000000 | 861.54 |
1305590400000 | 852.06 |
1305676800000 | 857.35 |
1305763200000 | 864.32 |
1305849600000 | 854.73 |
1306108800000 | 839.82 |
1306195200000 | 841.93 |
1306281600000 | 846.61 |
1306368000000 | 842.04 |
1306454400000 | 848.31 |
1306713600000 | 846.78 |
1306800000000 | 861.81 |
1306886400000 | 851.49 |
1306972800000 | 837.91 |
1307059200000 | 839.88 |
1307318400000 | 833.04 |
1307404800000 | 835.8 |
1307491200000 | 829.04 |
1307577600000 | 836.89 |
1307664000000 | 823.96 |
1307923200000 | 824.65 |
1308009600000 | 838.53 |
1308096000000 | 823.92 |
1308182400000 | 823.65 |
1308268800000 | 835.5599 |
1308528000000 | 829.5 |
1308614400000 | 845.8 |
1308700800000 | 843.71 |
1308787200000 | 824.33 |
1308873600000 | 819.8 |
1309132800000 | 822.23 |
1309219200000 | 830.25 |
1309305600000 | 845.97 |
1309392000000 | 859.92 |
1309478400000 | 868.11 |
1309737600000 | 866.45 |
1309824000000 | 860.85 |
1309910400000 | 855.45 |
1309996800000 | 859.27 |
1310083200000 | 843.07 |
1310342400000 | 818.61 |
1310428800000 | 813.89 |
1310515200000 | 820.76 |
1310601600000 | 814.79 |
1310688000000 | 808.77 |
1310947200000 | 792.74 |
1311033600000 | 803.35 |
1311120000000 | 817.95 |
1311206400000 | 835.36 |
1311292800000 | 838.16 |
1311552000000 | 829.12 |
1311638400000 | 828.2 |
1311724800000 | 814.3099 |
1311811200000 | 814.02 |
1311897600000 | 807.25 |
1312156800000 | 784.5599 |
1312243200000 | 769.91 |
1312329600000 | 755.67 |
1312416000000 | 729.79 |
1312502400000 | 718.55 |
1312761600000 | 691.86 |
1312848000000 | 694.08 |
1312934400000 | 651.76 |
1313020800000 | 670.42 |
1313107200000 | 698.22 |
1313366400000 | 703.42 |
1313452800000 | 703.17 |
1313539200000 | 705.4299 |
1313625600000 | 667.74 |
1313712000000 | 653.42 |
1313971200000 | 660.78 |
1314057600000 | 665.8099 |
1314144000000 | 677.59 |
1314230400000 | 670.94 |
1314316800000 | 662.99 |
1314576000000 | 677.78 |
1314662400000 | 677.73 |
1314748800000 | 696.78 |
1314835200000 | 697.89 |
1314921600000 | 672.15 |
1315180800000 | 638.4 |
1315267200000 | 630.17 |
1315353600000 | 651.7 |
1315440000000 | 655.4 |
1315526400000 | 628.22 |
1315785600000 | 604.39 |
1315872000000 | 617 |
1315958400000 | 631.16 |
1316044800000 | 653.05 |
1316131200000 | 654.16 |
1316390400000 | 636.35 |
1316476800000 | 649.8 |
1316563200000 | 637.07 |
1316649600000 | 605.88 |
1316736000000 | 615.07 |
1316995200000 | 632.47 |
1317081600000 | 666.07 |
1317168000000 | 660.8 |
1317254400000 | 671.66 |
1317340800000 | 661.96 |
1317600000000 | 649.38 |
1317686400000 | 635.0599 |
1317772800000 | 661.89 |
1317859200000 | 682.95 |
1317945600000 | 689.15 |
1318204800000 | 704.83 |
1318291200000 | 703.36 |
1318377600000 | 720.42 |
1318464000000 | 708.39 |
1318550400000 | 715.36 |
1318809600000 | 703.89 |
1318896000000 | 701.13 |
1318982400000 | 708.2 |
1319068800000 | 690.48 |
1319155200000 | 710.46 |
1319414400000 | 720.05 |
1319500800000 | 712.42 |
1319587200000 | 709.71 |
1319673600000 | 752.83 |
1319760000000 | 748.41 |
1320019200000 | 724.96 |
1320105600000 | 686.82 |
1320192000000 | 696.66 |
1320278400000 | 713.7 |
1320364800000 | 696.53 |
1320624000000 | 693.42 |
1320710400000 | 701.73 |
1320796800000 | 685.51 |
1320883200000 | 687.79 |
1320969600000 | 709.1 |
1321228800000 | 697.97 |
1321315200000 | 687.5 |
1321401600000 | 691.76 |
1321488000000 | 684.08 |
1321574400000 | 682.29 |
1321833600000 | 659.3099 |
1321920000000 | 652.15 |
1322006400000 | 639.9299 |
1322092800000 | 637.94 |
1322179200000 | 644.35 |
1322438400000 | 678.07 |
1322524800000 | 681.97 |
1322611200000 | 711.36 |
1322697600000 | 706.29 |
1322784000000 | 715.04 |
1323043200000 | 723.25 |
1323129600000 | 719.38 |
1323216000000 | 715.78 |
1323302400000 | 698.42 |
1323388800000 | 715.07 |
1323648000000 | 692.9 |
1323734400000 | 690.3099 |
1323820800000 | 673.49 |
1323907200000 | 679.29 |
1323993600000 | 672.52 |
1324252800000 | 673.26 |
1324339200000 | 691.42 |
1324425600000 | 685.91 |
1324512000000 | 694.67 |
1324598400000 | 699.97 |
1324944000000 | 699.96 |
1325030400000 | 689.17 |
1325116800000 | 700.5599 |
1325203200000 | 707.98 |
1325462400000 | 724.37 |
1325548800000 | 730.6799 |
1325635200000 | 718.45 |
1325721600000 | 708.01 |
1325808000000 | 702.78 |
1326067200000 | 699.05 |
1326153600000 | 718.22 |
1326240000000 | 715.79 |
1326326400000 | 717.73 |
1326412800000 | 715.33 |
1326672000000 | 723.08 |
1326758400000 | 733.82 |
1326844800000 | 731.98 |
1326931200000 | 745.58 |
1327017600000 | 743.1 |
1327276800000 | 747.54 |
1327363200000 | 744.67 |
1327449600000 | 742.6799 |
1327536000000 | 754.72 |
1327622400000 | 747.4299 |
1327881600000 | 737.62 |
1327968000000 | 741.3099 |
1328054400000 | 757.91 |
1328140800000 | 760.17 |
1328227200000 | 771.52 |
1328486400000 | 769.29 |
1328572800000 | 771.2 |
1328659200000 | 770.84 |
1328745600000 | 773.73 |
1328832000000 | 760.97 |
1329091200000 | 764.28 |
1329177600000 | 763.28 |
1329264000000 | 765.21 |
1329350400000 | 763.79 |
1329436800000 | 773.36 |
1329696000000 | 782.5599 |
1329782400000 | 779.89 |
1329868800000 | 772.96 |
1329955200000 | 769.61 |
1330041600000 | 774.4 |
1330300800000 | 771.14 |
1330387200000 | 773.1799 |
1330473600000 | 770.85 |
1330560000000 | 782.0599 |
1330646400000 | 781.29 |
1330905600000 | 776.29 |
1330992000000 | 749.8 |
1331078400000 | 755.26 |
1331164800000 | 771.67 |
1331251200000 | 772.2 |
1331510400000 | 771.9 |
1331596800000 | 784.74 |
1331683200000 | 790.26 |
1331769600000 | 796.14 |
1331856000000 | 800.54 |
1332115200000 | 801.25 |
1332201600000 | 791.48 |
1332288000000 | 788.7 |
1332374400000 | 777.22 |
1332460800000 | 775.75 |
1332720000000 | 780.19 |
1332806400000 | 775.6799 |
1332892800000 | 766.92 |
1332979200000 | 753.42 |
1333065600000 | 760.96 |
1333324800000 | 768.3 |
1333411200000 | 755.34 |
1333497600000 | 736.75 |
1333584000000 | 735.97 |
1334016000000 | 714.12 |
1334102400000 | 720.22 |
1334188800000 | 723.57 |
1334275200000 | 705.92 |
1334534400000 | 709.21 |
1334620800000 | 729.5 |
1334707200000 | 717.42 |
1334793600000 | 704.12 |
1334880000000 | 713.33 |
1335139200000 | 692.83 |
1335225600000 | 704.94 |
1335312000000 | 717.41 |
1335398400000 | 717.34 |
1335484800000 | 725.2 |
1335744000000 | 715.5 |
1335830400000 | 715.57 |
1335916800000 | 710.96 |
1336003200000 | 709.96 |
1336089600000 | 700.72 |
1336348800000 | 711.94 |
1336435200000 | 697.74 |
1336521600000 | 694.67 |
1336608000000 | 704.34 |
1336694400000 | 707.47 |
1336953600000 | 690.97 |
1337040000000 | 683.66 |
1337126400000 | 682.62 |
1337212800000 | 674.36 |
1337299200000 | 675.42 |
1337558400000 | 678.63 |
1337644800000 | 692.1 |
1337731200000 | 673.61 |
1337817600000 | 681.13 |
1337904000000 | 683.96 |
1338163200000 | 679.55 |
1338249600000 | 683.47 |
1338336000000 | 670.15 |
1338422400000 | 671.02 |
1338508800000 | 655.47 |
1338768000000 | 658.73 |
1338854400000 | 661.38 |
1338940800000 | 677.35 |
1339027200000 | 679.05 |
1339113600000 | 680.14 |
1339372800000 | 678.47 |
1339459200000 | 680.27 |
1339545600000 | 680.3099 |
1339632000000 | 681.8 |
1339718400000 | 692.28 |
1339977600000 | 685.74 |
1340064000000 | 699.22 |
1340150400000 | 702.24 |
1340236800000 | 699.89 |
1340323200000 | 695.88 |
1340582400000 | 678.03 |
1340668800000 | 677.15 |
1340755200000 | 689.13 |
1340841600000 | 686.59 |
1340928000000 | 720.67 |
1341187200000 | 729.38 |
1341273600000 | 738.4 |
1341360000000 | 736.4 |
1341446400000 | 727.64 |
1341532800000 | 711.91 |
1341792000000 | 709.49 |
1341878400000 | 714.21 |
1341964800000 | 715.6 |
1342051200000 | 709.8 |
1342137600000 | 720.48 |
1342396800000 | 718.2 |
1342483200000 | 717.8099 |
1342569600000 | 728.64 |
1342656000000 | 734.3 |
1342742400000 | 713.54 |
1343001600000 | 695.03 |
1343088000000 | 686.1799 |
1343174400000 | 688.58 |
1343260800000 | 717.91 |
1343347200000 | 733.91 |
1343606400000 | 746.38 |
1343692800000 | 741.72 |
1343779200000 | 744.17 |
1343865600000 | 721.84 |
1343952000000 | 756.67 |
1344211200000 | 765.2 |
1344297600000 | 778.25 |
1344384000000 | 775.91 |
1344470400000 | 777.4299 |
1344556800000 | 773.02 |
1344816000000 | 770.71 |
1344902400000 | 775.92 |
1344988800000 | 775.3099 |
1345075200000 | 783.65 |
1345161600000 | 788.4299 |
1345420800000 | 786.85 |
1345507200000 | 794.49 |
1345593600000 | 782.58 |
1345680000000 | 775.07 |
1345766400000 | 776.6799 |
1346025600000 | 785.48 |
1346112000000 | 779.2 |
1346198400000 | 776.6799 |
1346284800000 | 766.97 |
1346371200000 | 778.75 |
1346630400000 | 785.91 |
1346716800000 | 777.42 |
1346803200000 | 779.1 |
1346889600000 | 805.62 |
1346976000000 | 810.58 |
1347235200000 | 807.37 |
1347321600000 | 816.66 |
1347408000000 | 818.95 |
1347494400000 | 812.0599 |
1347580800000 | 828.45 |
1347840000000 | 824.94 |
1347926400000 | 815.3099 |
1348012800000 | 819.86 |
1348099200000 | 815.19 |
1348185600000 | 822.87 |
1348444800000 | 818.19 |
1348531200000 | 822.19 |
1348617600000 | 799.79 |
1348704000000 | 802.21 |
1348790400000 | 785.63 |
1349049600000 | 800.1799 |
1349136000000 | 798.51 |
1349222400000 | 798.15 |
1349308800000 | 796 |
1349395200000 | 810.55 |
1349654400000 | 799.3099 |
1349740800000 | 791.67 |
1349827200000 | 786.64 |
1349913600000 | 796.42 |
1350000000000 | 790.66 |
1350259200000 | 795.79 |
1350345600000 | 815.9 |
1350432000000 | 823.73 |
1350518400000 | 825.12 |
1350604800000 | 814.88 |
1350864000000 | 811.3099 |
1350950400000 | 794.26 |
1351036800000 | 798.32 |
1351123200000 | 796.03 |
1351209600000 | 800.09 |
1351468800000 | 794.5599 |
1351555200000 | 806.47 |
1351641600000 | 802.51 |
1351728000000 | 812.2 |
1351814400000 | 816.54 |
1352073600000 | 807.09 |
1352160000000 | 812.95 |
1352246400000 | 794.9299 |
1352332800000 | 794.94 |
1352419200000 | 795.16 |
1352678400000 | 793.29 |
1352764800000 | 799.58 |
1352851200000 | 793.07 |
1352937600000 | 789.52 |
1353024000000 | 778.47 |
1353283200000 | 800.32 |
1353369600000 | 804.94 |
1353456000000 | 808.17 |
1353542400000 | 813.11 |
1353628800000 | 820.15 |
1353888000000 | 815.49 |
1353974400000 | 815.79 |
1354060800000 | 816.88 |
1354147200000 | 828.22 |
1354233600000 | 826.15 |
1354492800000 | 828.4299 |
1354579200000 | 831.15 |
1354665600000 | 831.55 |
1354752000000 | 835.19 |
1354838400000 | 834.53 |
1355097600000 | 832.8099 |
1355184000000 | 841.8 |
1355270400000 | 843.83 |
1355356800000 | 842.97 |
1355443200000 | 843.89 |
1355702400000 | 843.78 |
1355788800000 | 848.76 |
1355875200000 | 852.35 |
1355961600000 | 853.51 |
1356048000000 | 851.2 |
1356307200000 | 850.37 |
1356566400000 | 854.24 |
1356652800000 | 843.61 |
1356912000000 | 846.53 |
1357084800000 | 870.71 |
1357171200000 | 867.85 |
1357257600000 | 870.46 |
1357516800000 | 866.03 |
1357603200000 | 864.71 |
1357689600000 | 869.51 |
1357776000000 | 870.4 |
1357862400000 | 873.46 |
1358121600000 | 872.62 |
1358208000000 | 869.1 |
1358294400000 | 869.4 |
1358380800000 | 874.68 |
1358467200000 | 871.67 |
1358726400000 | 877.15 |
1358812800000 | 873.96 |
1358899200000 | 871.25 |
1358985600000 | 877.33 |
1359072000000 | 884.16 |
1359331200000 | 884.27 |
1359417600000 | 885.8 |
1359504000000 | 880.28 |
1359590400000 | 870.89 |
1359676800000 | 873.18 |
1359936000000 | 845.82 |
1360022400000 | 854.21 |
1360108800000 | 843.5 |
1360195200000 | 837.24 |
1360281600000 | 847.67 |
1360540800000 | 845.2 |
1360627200000 | 853.65 |
1360713600000 | 856.24 |
1360800000000 | 849.3 |
1360886400000 | 842.83 |
1361145600000 | 843.28 |
1361232000000 | 858.01 |
1361318400000 | 850.92 |
1361404800000 | 831.39 |
1361491200000 | 847.6 |
1361750400000 | 854.63 |
1361836800000 | 828.41 |
1361923200000 | 841.74 |
1362009600000 | 848.72 |
1362096000000 | 843.31 |
1362355200000 | 844.29 |
1362441600000 | 864.67 |
1362528000000 | 863.83 |
1362614400000 | 867.36 |
1362700800000 | 879.59 |
1362960000000 | 876.34 |
1363046400000 | 874.13 |
1363132800000 | 871.84 |
1363219200000 | 884.72 |
1363305600000 | 878.6 |
1363564800000 | 872.77 |
1363651200000 | 861.96 |
1363737600000 | 873.88 |
1363824000000 | 865.82 |
1363910400000 | 865.09 |
1364169600000 | 854.65 |
1364256000000 | 852.01 |
1364342400000 | 842.77 |
1364428800000 | 846.5 |
1364860800000 | 864.49 |
1364947200000 | 851.33 |
1365033600000 | 845.66 |
1365120000000 | 834 |
1365379200000 | 835.64 |
1365465600000 | 837.53 |
1365552000000 | 858.99 |
1365638400000 | 864.26 |
1365724800000 | 851.87 |
1365984000000 | 849.04 |
1366070400000 | 844.05 |
1366156800000 | 826 |
1366243200000 | 826.65 |
1366329600000 | 833.54 |
1366588800000 | 836.54 |
1366675200000 | 862.54 |
1366761600000 | 875.23 |
1366848000000 | 876.51 |
1366934400000 | 871.37 |
1367193600000 | 884.56 |
1367280000000 | 882.81 |
1367366400000 | 882.72 |
1367452800000 | 886.39 |
1367539200000 | 901.43 |
1367798400000 | 898.32 |
1367884800000 | 905.06 |
1367971200000 | 911.48 |
1368057600000 | 910.34 |
1368144000000 | 914.39 |
1368403200000 | 911.81 |
1368489600000 | 918.49 |
1368576000000 | 923.51 |
1368662400000 | 922.99 |
1368748800000 | 927.85 |
1369008000000 | 931.59 |
1369094400000 | 931.51 |
1369180800000 | 935.93 |
1369267200000 | 916.7 |
1369353600000 | 912.96 |
1369612800000 | 923.1 |
1369699200000 | 936.6 |
1369785600000 | 920.5 |
1369872000000 | 924.78 |
1369958400000 | 915.17 |
1370217600000 | 907.94 |
1370304000000 | 910.57 |
1370390400000 | 895.67 |
1370476800000 | 884.93 |
1370563200000 | 900.76 |
1370822400000 | 899.21 |
1370908800000 | 887.24 |
1370995200000 | 882.02 |
1371081600000 | 880.44 |
1371168000000 | 882.29 |
1371427200000 | 893.99 |
1371513600000 | 893.41 |
1371600000000 | 887.8 |
1371686400000 | 855.74 |
1371772800000 | 843.51 |
1372032000000 | 832.28 |
1372118400000 | 842.73 |
1372204800000 | 862.43 |
1372291200000 | 868.08 |
1372377600000 | 862.36 |
1372636800000 | 868.99 |
1372723200000 | 862.56 |
1372809600000 | 852.24 |
1372896000000 | 877.36 |
1372982400000 | 860.61 |
1373241600000 | 878.8 |
1373328000000 | 883.2 |
1373414400000 | 882.03 |
1373500800000 | 889.2 |
1373587200000 | 887.06 |
1373846400000 | 891.87 |
1373932800000 | 884.87 |
1374019200000 | 890.27 |
1374105600000 | 902.26 |
1374192000000 | 901.66 |
1374451200000 | 904.72 |
1374537600000 | 903.89 |
1374624000000 | 913.64 |
1374710400000 | 909.66 |
1374796800000 | 910.22 |
1375056000000 | 910.14 |
1375142400000 | 915.95 |
1375228800000 | 918.91 |
1375315200000 | 932.36 |
1375401600000 | 933.14 |
1375660800000 | 932.5 |
1375747200000 | 926.42 |
1375833600000 | 927.87 |
1375920000000 | 935.32 |
1376006400000 | 938.22 |
1376265600000 | 938.73 |
1376352000000 | 943.54 |
1376438400000 | 947.01 |
1376524800000 | 941.62 |
1376611200000 | 947.74 |
1376870400000 | 937.47 |
1376956800000 | 925.73 |
1377043200000 | 921.28 |
1377129600000 | 933.81 |
1377216000000 | 938.37 |
1377475200000 | 936.84 |
1377561600000 | 912.87 |
1377648000000 | 910.74 |
1377734400000 | 915.95 |
1377820800000 | 903.68 |
1378080000000 | 921.19 |
1378166400000 | 914.3 |
1378252800000 | 915.94 |
1378339200000 | 921.23 |
1378425600000 | 930.93 |
1378684800000 | 929.23 |
1378771200000 | 946.86 |
1378857600000 | 950.86 |
1378944000000 | 950.41 |
1379030400000 | 952.08 |
1379289600000 | 961.22 |
1379376000000 | 960 |
1379462400000 | 965.96 |
1379548800000 | 975.02 |
1379635200000 | 972.03 |
1379894400000 | 965.9 |
1379980800000 | 972.13 |
1380067200000 | 973.6 |
1380153600000 | 972.15 |
1380240000000 | 970.94 |
1380499200000 | 962.53 |
1380585600000 | 975.79 |
1380672000000 | 970.9 |
1380758400000 | 965.51 |
1380844800000 | 974.23 |
1381104000000 | 972.47 |
1381190400000 | 965.92 |
1381276800000 | 966.38 |
1381363200000 | 987.9 |
1381449600000 | 989.52 |
1381708800000 | 990.65 |
1381795200000 | 999.6 |
1381881600000 | 1004.12 |
1381968000000 | 1002.46 |
1382054400000 | 1010.09 |
1382313600000 | 1008.54 |
1382400000000 | 1014.24 |
1382486400000 | 1004.71 |
1382572800000 | 1011.97 |
1382659200000 | 1010.48 |
1382918400000 | 1006.33 |
1383004800000 | 1015.86 |
1383091200000 | 1012.54 |
1383177600000 | 1021.62 |
1383264000000 | 1016.36 |
1383523200000 | 1019.47 |
1383609600000 | 1011.06 |
1383696000000 | 1018.87 |
1383782400000 | 1014.39 |
1383868800000 | 1011.7 |
1384128000000 | 1017.83 |
1384214400000 | 1011.78 |
1384300800000 | 1007.52 |
1384387200000 | 1018.36 |
1384473600000 | 1019.33 |
1384732800000 | 1028.26 |
1384819200000 | 1017.54 |
1384905600000 | 1016.93 |
1384992000000 | 1015.93 |
1385078400000 | 1019.81 |
1385337600000 | 1025.41 |
1385424000000 | 1022.03 |
1385510400000 | 1028.72 |
1385596800000 | 1032.15 |
1385683200000 | 1030.22 |
1385942400000 | 1027.08 |
1386028800000 | 1005.94 |
1386115200000 | 998.55 |
1386201600000 | 985.67 |
1386288000000 | 994.92 |
1386547200000 | 997.84 |
1386633600000 | 988.56 |
1386720000000 | 984.03 |
1386806400000 | 977.63 |
1386892800000 | 975.56 |
1387152000000 | 995.27 |
1387238400000 | 982.9 |
1387324800000 | 994.04 |
1387411200000 | 1012.74 |
1387497600000 | 1018.85 |
1387756800000 | 1026.26 |
1387843200000 | 1026.92 |
1388102400000 | 1039.79 |
1388361600000 | 1036.3 |
1388448000000 | 1038.99 |
1388620800000 | 1022.6 |
1388707200000 | 1027.44 |
1388966400000 | 1025.68 |
1389052800000 | 1039.65 |
1389139200000 | 1039.55 |
1389225600000 | 1032.73 |
1389312000000 | 1037.3699 |
1389571200000 | 1040.32 |
1389657600000 | 1042.8599 |
1389744000000 | 1060.26 |
1389830400000 | 1054.05 |
1389916800000 | 1055.3599 |
1390176000000 | 1055.05 |
1390262400000 | 1055.02 |
1390348800000 | 1054.41 |
1390435200000 | 1042.97 |
1390521600000 | 1013.23 |
1390780800000 | 1008.69 |
1390867200000 | 1016.71 |
1390953600000 | 1008.97 |
1391040000000 | 1014.28 |
1391126400000 | 1009.81 |
1391385600000 | 993.06 |
1391472000000 | 992.57 |
1391558400000 | 992.8 |
1391644800000 | 1008.98 |
1391731200000 | 1018.27 |
1391990400000 | 1016.27 |
1392076800000 | 1031.2 |
1392163200000 | 1037.17 |
1392249600000 | 1038.19 |
1392336000000 | 1045.27 |
1392595200000 | 1045.22 |
1392681600000 | 1044.72 |
1392768000000 | 1045.85 |
1392854400000 | 1046.1099 |
1392940800000 | 1049.49 |
1393200000000 | 1058.09 |
1393286400000 | 1058.14 |
1393372800000 | 1055.03 |
1393459200000 | 1050.59 |
1393545600000 | 1055.38 |
1393804800000 | 1023.46 |
1393891200000 | 1051.05 |
1393977600000 | 1051.1099 |
1394064000000 | 1053.98 |
1394150400000 | 1037.48 |
1394409600000 | 1036.64 |
1394496000000 | 1036.56 |
1394582400000 | 1027.48 |
1394668800000 | 1012.09 |
1394755200000 | 1007.09 |
1395014400000 | 1022.02 |
1395100800000 | 1030.26 |
1395187200000 | 1031.13 |
1395273600000 | 1035.33 |
1395360000000 | 1037.88 |
1395619200000 | 1024.02 |
1395705600000 | 1038.69 |
1395792000000 | 1049.93 |
1395878400000 | 1051.13 |
1395964800000 | 1064.1099 |
1396224000000 | 1061 |
1396310400000 | 1069.3 |
1396396800000 | 1069.67 |
1396483200000 | 1076.15 |
1396569600000 | 1084.07 |
1396828800000 | 1069.18 |
1396915200000 | 1066.39 |
1397001600000 | 1068.1099 |
1397088000000 | 1059.26 |
1397174400000 | 1047.05 |
1397433600000 | 1053.32 |
1397520000000 | 1039.85 |
1397606400000 | 1055.9 |
1397692800000 | 1061.73 |
1398124800000 | 1076.5 |
1398211200000 | 1068.52 |
1398297600000 | 1073.38 |
1398384000000 | 1059.58 |
1398643200000 | 1065.79 |
1398729600000 | 1080.54 |
1398816000000 | 1078.57 |
1398902400000 | 1078.66 |
1398988800000 | 1073.98 |
1399248000000 | 1074.1199 |
1399334400000 | 1066.84 |
1399420800000 | 1071.77 |
1399507200000 | 1088.24 |
1399593600000 | 1081.38 |
1399852800000 | 1091.49 |
1399939200000 | 1093.13 |
1400025600000 | 1093.58 |
1400112000000 | 1077.5 |
1400198400000 | 1082.48 |
1400457600000 | 1083.34 |
1400544000000 | 1082.17 |
1400630400000 | 1090.09 |
1400716800000 | 1090.92 |
1400803200000 | 1096.7 |
1401062400000 | 1109.4 |
1401148800000 | 1111.18 |
1401235200000 | 1112.26 |
1401321600000 | 1111.97 |
1401408000000 | 1111.95 |
1401667200000 | 1114.38 |
1401753600000 | 1112.06 |
1401840000000 | 1111 |
1401926400000 | 1120.99 |
1402012800000 | 1130.33 |
1402272000000 | 1134.1 |
1402358400000 | 1137.03 |
1402444800000 | 1128.8599 |
1402531200000 | 1127.21 |
1402617600000 | 1126.72 |
1402876800000 | 1119.3599 |
1402963200000 | 1124.14 |
1403049600000 | 1125.47 |
1403136000000 | 1137.91 |
1403222400000 | 1133.64 |
1403481600000 | 1127.3 |
1403568000000 | 1128.07 |
1403654400000 | 1117.6 |
1403740800000 | 1111.03 |
1403827200000 | 1109.2 |
1404086400000 | 1109.33 |
1404172800000 | 1119.8 |
1404259200000 | 1117.58 |
1404345600000 | 1130.89 |
1404432000000 | 1124.26 |
1404691200000 | 1110.67 |
1404777600000 | 1094.67 |
1404864000000 | 1101.1 |
1404950400000 | 1083.31 |
1405036800000 | 1085.53 |
1405296000000 | 1095.44 |
1405382400000 | 1085.3699 |
1405468800000 | 1102.3 |
1405555200000 | 1086.77 |
1405641600000 | 1088.97 |
1405900800000 | 1079.63 |
1405987200000 | 1097.58 |
1406073600000 | 1098.93 |
1406160000000 | 1108.2 |
1406246400000 | 1092.68 |
1406505600000 | 1091.5 |
1406592000000 | 1098.04 |
1406678400000 | 1090.7 |
1406764800000 | 1072.21 |
1406851200000 | 1057.43 |
1407110400000 | 1056.71 |
1407196800000 | 1057.31 |
1407283200000 | 1050.04 |
1407369600000 | 1037.14 |
1407456000000 | 1035.05 |
1407715200000 | 1049.07 |
1407801600000 | 1040.88 |
1407888000000 | 1052.04 |
1407974400000 | 1052.72 |
1408060800000 | 1044.24 |
1408320000000 | 1057.98 |
1408406400000 | 1064.06 |
1408492800000 | 1061.45 |
1408579200000 | 1075.58 |
1408665600000 | 1066.6099 |
1408924800000 | 1089.66 |
1409011200000 | 1100.7 |
1409097600000 | 1099.71 |
1409184000000 | 1089.38 |
1409270400000 | 1092.2 |
1409529600000 | 1093.03 |
1409616000000 | 1094.84 |
1409702400000 | 1108.1099 |
1409788800000 | 1128.22 |
1409875200000 | 1127.53 |
1410134400000 | 1124.8699 |
1410220800000 | 1117.26 |
1410307200000 | 1116.83 |
1410393600000 | 1114.6199 |
1410480000000 | 1113.7 |
1410739200000 | 1112.54 |
1410825600000 | 1109.1 |
1410912000000 | 1114.51 |
1410998400000 | 1126.19 |
1411084800000 | 1126.84 |
1411344000000 | 1122.23 |
1411430400000 | 1105.25 |
1411516800000 | 1118.38 |
1411603200000 | 1104 |
1411689600000 | 1109.96 |
1411948800000 | 1098.96 |
1412035200000 | 1112.4 |
1412121600000 | 1101.77 |
1412208000000 | 1071.19 |
1412294400000 | 1080.49 |
1412553600000 | 1082.31 |
1412640000000 | 1062.81 |
1412726400000 | 1052.88 |
1412812800000 | 1049.13 |
1412899200000 | 1031.56 |
1413158400000 | 1034.35 |
1413244800000 | 1035.27 |
1413331200000 | 997.87 |
1413417600000 | 991.69 |
1413504000000 | 1021.91 |
1413763200000 | 1010.83 |
1413849600000 | 1032.99 |
1413936000000 | 1038.88 |
1414022400000 | 1051.23 |
1414108800000 | 1046.42 |
1414368000000 | 1035.54 |
1414454400000 | 1048.42 |
1414540800000 | 1043.68 |
1414627200000 | 1048.33 |
1414713600000 | 1075.07 |
1414972800000 | 1064.44 |
1415059200000 | 1047.84 |
1415145600000 | 1067.63 |
1415232000000 | 1071.51 |
1415318400000 | 1058.67 |
1415577600000 | 1068.93 |
1415664000000 | 1072.54 |
1415750400000 | 1053.16 |
1415836800000 | 1056.44 |
1415923200000 | 1057.54 |
1416182400000 | 1066.1199 |
1416268800000 | 1078.43 |
1416355200000 | 1080.1 |
1416441600000 | 1072.8599 |
1416528000000 | 1104.69 |
1416787200000 | 1110.73 |
1416873600000 | 1115.73 |
1416960000000 | 1115.71 |
1417046400000 | 1122.22 |
1417132800000 | 1124.3 |
1417392000000 | 1118.07 |
1417478400000 | 1120.51 |
1417564800000 | 1123.75 |
1417651200000 | 1104.21 |
1417737600000 | 1134.23 |
1417996800000 | 1124.06 |
1418083200000 | 1094.57 |
1418169600000 | 1090.47 |
1418256000000 | 1093.3 |
1418342400000 | 1061.53 |
1418601600000 | 1033.09 |
1418688000000 | 1056.32 |
1418774400000 | 1057.02 |
1418860800000 | 1092.27 |
1418947200000 | 1087.94 |
1419206400000 | 1093.19 |
1419292800000 | 1106.21 |
1419379200000 | 1103.5 |
1419811200000 | 1103.68 |
1419897600000 | 1086.6199 |
1419984000000 | 1090.25 |
1420156800000 | 1087.83 |
1420416000000 | 1047.53 |
1420502400000 | 1042.25 |
1420588800000 | 1048.8 |
1420675200000 | 1086.32 |
1420761600000 | 1054.38 |
1421020800000 | 1068.68 |
1421107200000 | 1085.9 |
1421193600000 | 1071.58 |
1421280000000 | 1095.06 |
1421366400000 | 1110.63 |
1421625600000 | 1117.1 |
1421712000000 | 1125.43 |
1421798400000 | 1134.03 |
1421884800000 | 1152.38 |
1421971200000 | 1173.16 |
1422230400000 | 1184.17 |
1422316800000 | 1169.7 |
1422403200000 | 1166.4 |
1422489600000 | 1170.8699 |
1422576000000 | 1163.79 |
1422835200000 | 1170.27 |
1422921600000 | 1185.58 |
1423008000000 | 1186.04 |
1423094400000 | 1184.01 |
1423180800000 | 1180.26 |
1423440000000 | 1162.75 |
1423526400000 | 1175.04 |
1423612800000 | 1171.91 |
1423699200000 | 1187.01 |
1423785600000 | 1197.43 |
1424044800000 | 1192.46 |
1424131200000 | 1194.25 |
1424217600000 | 1203.75 |
1424304000000 | 1211.49 |
1424390400000 | 1212.34 |
1424649600000 | 1222.43 |
1424736000000 | 1231.99 |
1424822400000 | 1230.14 |
1424908800000 | 1241.66 |
1424995200000 | 1250.01 |
1425254400000 | 1247.27 |
1425340800000 | 1232.69 |
1425427200000 | 1244.6099 |
1425513600000 | 1256.69 |
1425600000000 | 1256.48 |
1425859200000 | 1253.93 |
1425945600000 | 1238.99 |
1426032000000 | 1267.57 |
1426118400000 | 1264.71 |
1426204800000 | 1269.88 |
1426464000000 | 1287.44 |
1426550400000 | 1275.42 |
1426636800000 | 1274.16 |
1426723200000 | 1274.93 |
1426809600000 | 1294.15 |
1427068800000 | 1285.55 |
1427155200000 | 1297.03 |
1427241600000 | 1280.59 |
1427328000000 | 1275.64 |
1427414400000 | 1278.85 |
1427673600000 | 1296.25 |
1427760000000 | 1285.67 |
1427846400000 | 1291.76 |
1427932800000 | 1293.23 |
1428364800000 | 1311.83 |
1428451200000 | 1302.75 |
1428537600000 | 1316.38 |
1428624000000 | 1328.55 |
1428883200000 | 1332.74 |
1428969600000 | 1318.48 |
1429056000000 | 1325.1099 |
1429142400000 | 1307.05 |
1429228800000 | 1279.99 |
1429488000000 | 1295.32 |
1429574400000 | 1296.78 |
1429660800000 | 1298.56 |
1429747200000 | 1289.54 |
1429833600000 | 1296.21 |
1430092800000 | 1316.63 |
1430179200000 | 1297.07 |
1430265600000 | 1262.75 |
1430352000000 | 1263.28 |
1430438400000 | 1263.28 |
1430697600000 | 1271.77 |
1430784000000 | 1241.88 |
1430870400000 | 1246.6 |
1430956800000 | 1248.18 |
1431043200000 | 1281.48 |
1431302400000 | 1276.07 |
1431388800000 | 1258.96 |
1431475200000 | 1252.28 |
1431561600000 | 1270 |
1431648000000 | 1259.72 |
1431907200000 | 1268.13 |
1431993600000 | 1296.98 |
1432080000000 | 1302.49 |
1432166400000 | 1304.93 |
1432252800000 | 1302.94 |
1432512000000 | 1294.54 |
1432598400000 | 1282.28 |
1432684800000 | 1304.8 |
1432771200000 | 1294.89 |
1432857600000 | 1266.54 |
1433116800000 | 1268.43 |
1433203200000 | 1263.77 |
1433289600000 | 1271.55 |
1433376000000 | 1261.81 |
1433462400000 | 1245.3599 |
1433721600000 | 1231.79 |
1433808000000 | 1227.7 |
1433894400000 | 1252.8 |
1433980800000 | 1261.83 |
1434067200000 | 1244.38 |
1434326400000 | 1221.39 |
1434412800000 | 1227.08 |
1434499200000 | 1218.32 |
1434585600000 | 1226.3 |
1434672000000 | 1228.2 |
1434931200000 | 1278.6199 |
1435017600000 | 1289.26 |
1435104000000 | 1283.92 |
1435190400000 | 1283.9 |
1435276800000 | 1287.6199 |
1435536000000 | 1233.41 |
1435622400000 | 1217.55 |
1435708800000 | 1243.14 |
1435795200000 | 1231.66 |
1435881600000 | 1224.47 |
1436140800000 | 1197.23 |
1436227200000 | 1171.97 |
1436313600000 | 1183.82 |
1436400000000 | 1216.74 |
1436486400000 | 1255.44 |
1436745600000 | 1277.3599 |
1436832000000 | 1283.33 |
1436918400000 | 1289.26 |
1437004800000 | 1308.24 |
1437091200000 | 1306.08 |
1437350400000 | 1311.8599 |
1437436800000 | 1298.1099 |
1437523200000 | 1293.71 |
1437609600000 | 1293.3699 |
1437696000000 | 1281.05 |
1437955200000 | 1250.1199 |
1438041600000 | 1264.72 |
1438128000000 | 1272.34 |
1438214400000 | 1275.28 |
1438300800000 | 1281.29 |
1438560000000 | 1294.05 |
1438646400000 | 1288.32 |
1438732800000 | 1308.77 |
1438819200000 | 1306.08 |
1438905600000 | 1295.68 |
1439164800000 | 1308.91 |
1439251200000 | 1284.09 |
1439337600000 | 1241.05 |
1439424000000 | 1252.35 |
1439510400000 | 1243.4 |
1439769600000 | 1245.85 |
1439856000000 | 1244.95 |
1439942400000 | 1221.6099 |
1440028800000 | 1194.41 |
1440115200000 | 1156.58 |
1440374400000 | 1094.65 |
1440460800000 | 1146.16 |
1440547200000 | 1129.32 |
1440633600000 | 1168.52 |
1440720000000 | 1170.59 |
1440979200000 | 1164.55 |
1441065600000 | 1135.73 |
1441152000000 | 1139.34 |
1441238400000 | 1164.71 |
1441324800000 | 1132.71 |
1441584000000 | 1139.02 |
1441670400000 | 1151.8 |
1441756800000 | 1164.67 |
1441843200000 | 1147.28 |
1441929600000 | 1135.45 |
1442188800000 | 1131.07 |
1442275200000 | 1142.46 |
1442361600000 | 1158.19 |
1442448000000 | 1159.6199 |
1442534400000 | 1124.54 |
1442793600000 | 1134.9 |
1442880000000 | 1096.17 |
1442966400000 | 1097.58 |
1443052800000 | 1075.96 |
1443139200000 | 1109.4 |
1443398400000 | 1083.92 |
1443484800000 | 1080.5 |
1443571200000 | 1105.75 |
1443657600000 | 1094.48 |
1443744000000 | 1101.3 |
1444003200000 | 1138.03 |
1444089600000 | 1148.63 |
1444176000000 | 1150.88 |
1444262400000 | 1150.3599 |
1444348800000 | 1159.41 |
1444608000000 | 1158.34 |
1444694400000 | 1149.49 |
1444780800000 | 1138.89 |
1444867200000 | 1155.75 |
1444953600000 | 1165.07 |
1445212800000 | 1167.6099 |
1445299200000 | 1162.18 |
1445385600000 | 1168.07 |
1445472000000 | 1196.94 |
1445558400000 | 1222.89 |
1445817600000 | 1218.89 |
1445904000000 | 1206.9 |
1445990400000 | 1221.21 |
1446076800000 | 1218.72 |
1446163200000 | 1220.45 |
1446422400000 | 1226.25 |
1446508800000 | 1229.26 |
1446595200000 | 1228 |
1446681600000 | 1230.97 |
1446768000000 | 1238.38 |
1447027200000 | 1220.57 |
1447113600000 | 1223.25 |
1447200000000 | 1231.47 |
1447286400000 | 1210.45 |
1447372800000 | 1200.79 |
1447632000000 | 1201.35 |
1447718400000 | 1233.41 |
1447804800000 | 1227.08 |
1447891200000 | 1233.16 |
1447977600000 | 1234.42 |
1448236800000 | 1231.85 |
1448323200000 | 1219.1 |
1448409600000 | 1237.8599 |
1448496000000 | 1250.93 |
1448582400000 | 1247.48 |
1448841600000 | 1253.73 |
1448928000000 | 1244.34 |
1449014400000 | 1240.42 |
1449100800000 | 1195.6 |
1449187200000 | 1191.1 |
1449446400000 | 1201.8599 |
1449532800000 | 1179.42 |
1449619200000 | 1172.17 |
1449705600000 | 1169.59 |
1449792000000 | 1145.71 |
1450051200000 | 1122.83 |
1450137600000 | 1159.41 |
1450224000000 | 1161.29 |
1450310400000 | 1182.64 |
1450396800000 | 1166.28 |
1450656000000 | 1150.13 |
1450742400000 | 1150.6 |
1450828800000 | 1176.5 |
1450915200000 | 1175.71 |
1451260800000 | 1165.69 |
1451347200000 | 1186.38 |
1451433600000 | 1176.97 |
1451520000000 | 1169.64 |
1451865600000 | 1132.8599 |
1451952000000 | 1137.6 |
1452038400000 | 1123.75 |
1452124800000 | 1104.19 |
1452211200000 | 1085.8599 |
1452470400000 | 1083.72 |
1452556800000 | 1097.71 |
1452643200000 | 1100.7 |
1452729600000 | 1083.15 |
1452816000000 | 1057.53 |
1453075200000 | 1051.41 |
1453161600000 | 1067.56 |
1453248000000 | 1032.5 |
1453334400000 | 1054.46 |
1453420800000 | 1082.8599 |
1453680000000 | 1075.19 |
1453766400000 | 1086.31 |
1453852800000 | 1091.6099 |
1453939200000 | 1068.64 |
1454025600000 | 1092.19 |
1454284800000 | 1083.95 |
1454371200000 | 1059.14 |
1454457600000 | 1039.32 |
1454544000000 | 1042.69 |
1454630400000 | 1033.39 |
1454889600000 | 999.58 |
1454976000000 | 982.11 |
1455062400000 | 1000.97 |
1455148800000 | 961.96 |
1455235200000 | 989.17 |
1455494400000 | 1017.05 |
1455580800000 | 1012.53 |
1455667200000 | 1039.97 |
1455753600000 | 1039.05 |
1455840000000 | 1030.4 |
1456099200000 | 1052.96 |
1456185600000 | 1036.26 |
1456272000000 | 1012.17 |
1456358400000 | 1032.69 |
1456444800000 | 1051.26 |
1456704000000 | 1057.21 |
1456790400000 | 1075.38 |
1456876800000 | 1084.6199 |
1456963200000 | 1081.3 |
1457049600000 | 1090.09 |
1457308800000 | 1084.25 |
1457395200000 | 1077.4 |
1457481600000 | 1082.49 |
1457568000000 | 1066.19 |
1457654400000 | 1103.17 |
1457913600000 | 1109.69 |
1458000000000 | 1100.8 |
1458086400000 | 1098.95 |
1458172800000 | 1092.15 |
1458259200000 | 1098.13 |
1458518400000 | 1095 |
1458604800000 | 1095.88 |
1458691200000 | 1092.98 |
1458777600000 | 1072.97 |
1459209600000 | 1079.49 |
1459296000000 | 1093.58 |
1459382400000 | 1079.51 |
1459468800000 | 1060.95 |
1459728000000 | 1064.19 |
1459814400000 | 1038.79 |
1459900800000 | 1045.6199 |
1459987200000 | 1033.79 |
1460073600000 | 1048.33 |
1460332800000 | 1052.75 |
1460419200000 | 1059.18 |
1460505600000 | 1094.13 |
1460592000000 | 1101.93 |
1460678400000 | 1099.58 |
1460937600000 | 1103.45 |
1461024000000 | 1121.41 |
1461110400000 | 1132.05 |
1461196800000 | 1135.3599 |
1461283200000 | 1131.55 |
1461542400000 | 1123.08 |
1461628800000 | 1125.43 |
1461715200000 | 1129.6 |
1461801600000 | 1129.4 |
1461888000000 | 1095.49 |
1462147200000 | 1100.1099 |
1462233600000 | 1079.14 |
1462320000000 | 1066.27 |
1462406400000 | 1070.35 |
1462492800000 | 1070.34 |
1462752000000 | 1077.26 |
1462838400000 | 1087.64 |
1462924800000 | 1079.52 |
1463011200000 | 1071.76 |
1463097600000 | 1080.7 |
1463356800000 | 1080.17 |
1463443200000 | 1075.56 |
1463529600000 | 1082.28 |
1463616000000 | 1069.1 |
1463702400000 | 1084.83 |
1463961600000 | 1077.2 |
1464048000000 | 1105.55 |
1464134400000 | 1125.3699 |
1464220800000 | 1129.88 |
1464307200000 | 1132.56 |
1464566400000 | 1136.8 |
1464652800000 | 1127.04 |
1464739200000 | 1117.94 |
1464825600000 | 1117.59 |
1464912000000 | 1104.21 |
1465171200000 | 1107 |
1465257600000 | 1121.3 |
1465344000000 | 1113.58 |
1465430400000 | 1102.81 |
1465516800000 | 1074.06 |
1465776000000 | 1052.81 |
1465862400000 | 1032.03 |
1465948800000 | 1044.24 |
1466035200000 | 1040.19 |
1466121600000 | 1051.73 |
1466380800000 | 1087.04 |
1466467200000 | 1096.53 |
1466553600000 | 1100.58 |
1466640000000 | 1122.6099 |
1466726400000 | 1025.8699 |
1466985600000 | 996.81 |
1467072000000 | 1019.44 |
1467158400000 | 1046.6 |
1467244800000 | 1058.63 |
1467331200000 | 1065.4 |
1467590400000 | 1057.97 |
1467676800000 | 1040.21 |
1467763200000 | 1021.45 |
1467849600000 | 1028.38 |
1467936000000 | 1049.8 |
1468195200000 | 1067.3 |
1468281600000 | 1085.1 |
1468368000000 | 1082.4 |
1468454400000 | 1096.06 |
1468540800000 | 1094.42 |
1468800000000 | 1090.92 |
1468886400000 | 1084.23 |
1468972800000 | 1097.49 |
1469059200000 | 1098.06 |
1469145600000 | 1099.45 |
1469404800000 | 1099.81 |
1469491200000 | 1101.91 |
1469577600000 | 1109.97 |
1469664000000 | 1097.6199 |
1469750400000 | 1106.75 |
1470009600000 | 1098.07 |
1470096000000 | 1075.75 |
1470182400000 | 1077.26 |
1470268800000 | 1085.41 |
1470355200000 | 1101.26 |
1470614400000 | 1104.67 |
1470700800000 | 1121.8 |
1470787200000 | 1117.83 |
1470873600000 | 1129.15 |
1470960000000 | 1127.64 |
1471219200000 | 1128.27 |
1471305600000 | 1116.99 |
1471392000000 | 1103.79 |
1471478400000 | 1109.25 |
1471564800000 | 1099.22 |
1471824000000 | 1096.32 |
1471910400000 | 1108.67 |
1471996800000 | 1114.18 |
1472083200000 | 1106.44 |
1472169600000 | 1114.83 |
1472428800000 | 1110.44 |
1472515200000 | 1122.38 |
1472601600000 | 1119.56 |
1472688000000 | 1117.47 |
1472774400000 | 1140.52 |
1473033600000 | 1139.75 |
1473120000000 | 1136.98 |
1473206400000 | 1144.94 |
1473292800000 | 1141.93 |
1473379200000 | 1130.69 |
1473638400000 | 1115.76 |
1473724800000 | 1101.66 |
1473811200000 | 1097.99 |
1473897600000 | 1101.28 |
1473984000000 | 1087.01 |
1474243200000 | 1099.82 |
1474329600000 | 1098.54 |
1474416000000 | 1104.96 |
1474502400000 | 1130.72 |
1474588800000 | 1123.53 |
1474848000000 | 1102.63 |
1474934400000 | 1101.6 |
1475020800000 | 1109.1199 |
1475107200000 | 1109.29 |
1475193600000 | 1113.24 |
1475452800000 | 1112.14 |
1475539200000 | 1123.64 |
1475625600000 | 1122.44 |
1475712000000 | 1120.7 |
1475798400000 | 1112.91 |
1476057600000 | 1125.96 |
1476144000000 | 1120.3699 |
1476230400000 | 1116.13 |
1476316800000 | 1103.89 |
1476403200000 | 1122.49 |
1476662400000 | 1116.38 |
1476748800000 | 1130.94 |
1476835200000 | 1134.27 |
1476921600000 | 1141.94 |
1477008000000 | 1142.32 |
1477267200000 | 1148.34 |
1477353600000 | 1145.94 |
1477440000000 | 1143.56 |
1477526400000 | 1145.39 |
1477612800000 | 1143.19 |
1477872000000 | 1134.3699 |
1477958400000 | 1122.46 |
1478044800000 | 1106.5 |
1478131200000 | 1104.02 |
1478217600000 | 1096.98 |
1478476800000 | 1117.31 |
1478563200000 | 1122.76 |
1478649600000 | 1134.96 |
1478736000000 | 1131.3599 |
1478822400000 | 1125.2 |
1479081600000 | 1128.84 |
1479168000000 | 1134.03 |
1479254400000 | 1125.35 |
1479340800000 | 1131.08 |
1479427200000 | 1123.29 |
1479686400000 | 1127.8 |
1479772800000 | 1132.03 |
1479859200000 | 1127.5 |
1479945600000 | 1130.64 |
1480032000000 | 1133.53 |
1480291200000 | 1121.79 |
1480377600000 | 1130.04 |
1480464000000 | 1134.95 |
1480550400000 | 1127.27 |
1480636800000 | 1121.38 |
1480896000000 | 1135.59 |
1480982400000 | 1153.46 |
1481068800000 | 1168.89 |
1481155200000 | 1185.09 |
1481241600000 | 1189.45 |
1481500800000 | 1190.04 |
1481587200000 | 1204.03 |
1481673600000 | 1194.73 |
1481760000000 | 1208.8699 |
1481846400000 | 1212.41 |
1482105600000 | 1212.03 |
1482192000000 | 1220.05 |
1482278400000 | 1217.68 |
1482364800000 | 1217.21 |
1482451200000 | 1218.8699 |
1482796800000 | 1220.57 |
1482883200000 | 1220.64 |
1482969600000 | 1218.05 |
1483056000000 | 1225.03 |
1483315200000 | 1231.79 |
1483401600000 | 1234.15 |
1483488000000 | 1235.09 |
1483574400000 | 1235.1199 |
1483660800000 | 1236.8699 |
1483920000000 | 1232.33 |
1484006400000 | 1231.59 |
1484092800000 | 1232.24 |
1484179200000 | 1224.32 |
1484265600000 | 1238.34 |
1484524800000 | 1227.24 |
1484611200000 | 1223.71 |
1484697600000 | 1227.04 |
1484784000000 | 1225.68 |
1484870400000 | 1229.07 |
1485129600000 | 1219.6199 |
1485216000000 | 1222.78 |
1485302400000 | 1239.41 |
1485388800000 | 1236.8 |
1485475200000 | 1230.91 |
1485734400000 | 1216.21 |
1485820800000 | 1204.27 |
1485907200000 | 1214.8 |
1485993600000 | 1214.51 |
1486080000000 | 1221.79 |
1486339200000 | 1208.8 |
1486425600000 | 1207.83 |
1486512000000 | 1208.7 |
1486598400000 | 1223.82 |
1486684800000 | 1221.22 |
1486944000000 | 1234.06 |
1487030400000 | 1235.43 |
1487116800000 | 1240.96 |
1487203200000 | 1236.23 |
1487289600000 | 1235.4 |
1487548800000 | 1236.73 |
1487635200000 | 1246.79 |
1487721600000 | 1246.77 |
1487808000000 | 1244.79 |
1487894400000 | 1233.64 |
1488153600000 | 1235.58 |
1488240000000 | 1239.43 |
1488326400000 | 1265.79 |
1488412800000 | 1263.74 |
1488499200000 | 1270.71 |
1488758400000 | 1264.76 |
1488844800000 | 1263.89 |
1488931200000 | 1265.57 |
1489017600000 | 1273.35 |
1489104000000 | 1275.73 |
1489363200000 | 1275.44 |
1489449600000 | 1269.45 |
1489536000000 | 1273.14 |
1489622400000 | 1284.58 |
1489708800000 | 1287.74 |
1489968000000 | 1284.48 |
1490054400000 | 1281.54 |
1490140800000 | 1278.21 |
1490227200000 | 1289.97 |
1490313600000 | 1286.97 |
1490572800000 | 1284.63 |
1490659200000 | 1295.07 |
1490745600000 | 1298.88 |
1490832000000 | 1303.03 |
1490918400000 | 1310.27 |
1491177600000 | 1300.27 |
1491264000000 | 1303.53 |
1491350400000 | 1300.13 |
1491436800000 | 1306.49 |
1491523200000 | 1308.83 |
1491782400000 | 1303.08 |
1491868800000 | 1299.18 |
1491955200000 | 1298.6099 |
1492041600000 | 1291.03 |
1492473600000 | 1277.44 |
1492560000000 | 1282.03 |
1492646400000 | 1289.17 |
1492732800000 | 1289.26 |
1492992000000 | 1341.22 |
1493078400000 | 1343.84 |
1493164800000 | 1342.17 |
1493251200000 | 1337.8 |
1493337600000 | 1337.1099 |
1493596800000 | 1337.1099 |
1493683200000 | 1346.98 |
1493769600000 | 1350.01 |
1493856000000 | 1367.95 |
1493942400000 | 1381.54 |
1494201600000 | 1375.91 |
1494288000000 | 1378.55 |
1494374400000 | 1378.2 |
1494460800000 | 1370.94 |
1494547200000 | 1377.08 |
1494806400000 | 1381.39 |
1494892800000 | 1383.83 |
1494979200000 | 1362.33 |
1495065600000 | 1353.74 |
1495152000000 | 1363.38 |
1495411200000 | 1360.83 |
1495497600000 | 1367.8699 |
1495584000000 | 1365.22 |
1495670400000 | 1364.44 |
1495756800000 | 1362.33 |
1496016000000 | 1362.3 |
1496102400000 | 1357.24 |
1496188800000 | 1355.72 |
1496275200000 | 1361.53 |
1496361600000 | 1371 |
1496620800000 | 1367.17 |
1496707200000 | 1357.48 |
1496793600000 | 1355.44 |
1496880000000 | 1361.18 |
1496966400000 | 1369.66 |
1497225600000 | 1354.38 |
1497312000000 | 1359.7 |
1497398400000 | 1356.1099 |
1497484800000 | 1347.82 |
1497571200000 | 1354.8599 |
1497830400000 | 1368.68 |
1497916800000 | 1361.44 |
1498003200000 | 1359.03 |
1498089600000 | 1359.57 |
1498176000000 | 1354.95 |
1498435200000 | 1361.8599 |
1498521600000 | 1352.9 |
1498608000000 | 1351.9 |
1498694400000 | 1327.29 |
1498780800000 | 1316.02 |
1499040000000 | 1335.1199 |
1499126400000 | 1330.69 |
1499212800000 | 1330.8699 |
1499299200000 | 1324.6199 |
1499385600000 | 1325.3 |
1499644800000 | 1330.74 |
1499731200000 | 1325.54 |
1499817600000 | 1344.96 |
1499904000000 | 1349.78 |
1499990400000 | 1349.06 |
1500249600000 | 1345.39 |
1500336000000 | 1330.97 |
1500422400000 | 1339.24 |
1500508800000 | 1338.94 |
1500595200000 | 1320.66 |
1500854400000 | 1321.6099 |
1500940800000 | 1329.4 |
1501027200000 | 1336.16 |
1501113600000 | 1336.91 |
1501200000000 | 1327.18 |
1501459200000 | 1320.15 |
1501545600000 | 1330.88 |
1501632000000 | 1324.51 |
1501718400000 | 1327.52 |
1501804800000 | 1343.77 |
1502064000000 | 1343.15 |
1502150400000 | 1346.92 |
1502236800000 | 1328.84 |
1502323200000 | 1315.47 |
1502409600000 | 1305.05 |
1502668800000 | 1322.03 |
1502755200000 | 1326.34 |
1502841600000 | 1335.02 |
1502928000000 | 1326.3599 |
1503014400000 | 1320.26 |
1503273600000 | 1311.64 |
1503360000000 | 1323.92 |
1503446400000 | 1317.42 |
1503532800000 | 1319.76 |
1503619200000 | 1317.39 |
1503878400000 | 1310.68 |
1503964800000 | 1298.1099 |
1504051200000 | 1304.04 |
1504137600000 | 1310.85 |
1504224000000 | 1319.43 |
1504483200000 | 1314.1099 |
1504569600000 | 1310.6099 |
1504656000000 | 1315.57 |
1504742400000 | 1320.97 |
1504828800000 | 1320.98 |
1505088000000 | 1339.18 |
1505174400000 | 1345.84 |
1505260800000 | 1349.89 |
1505347200000 | 1351.17 |
1505433600000 | 1346.99 |
1505692800000 | 1351.84 |
1505779200000 | 1353.55 |
1505865600000 | 1351.39 |
1505952000000 | 1356.77 |
1506038400000 | 1357.47 |
1506297600000 | 1356.96 |
1506384000000 | 1356.41 |
1506470400000 | 1363.6199 |
1506556800000 | 1366.8699 |
1506643200000 | 1378.84 |
1506902400000 | 1381.84 |
1506988800000 | 1383.01 |
1507075200000 | 1378.8599 |
1507161600000 | 1386.01 |
1507248000000 | 1382.43 |
1507507200000 | 1385.18 |
1507593600000 | 1380.69 |
1507680000000 | 1384.33 |
1507766400000 | 1383.6199 |
1507852800000 | 1383.24 |
1508112000000 | 1383.9 |
1508198400000 | 1384.48 |
1508284800000 | 1389.4 |
1508371200000 | 1382.66 |
1508457600000 | 1383.81 |
1508716800000 | 1385.26 |
1508803200000 | 1385.96 |
1508889600000 | 1378.58 |
1508976000000 | 1396.14 |
1509062400000 | 1401.9 |
1509321600000 | 1405.72 |
1509408000000 | 1410.34 |
1509494400000 | 1419.34 |
1509580800000 | 1416.3599 |
1509667200000 | 1416.8 |
1509926400000 | 1413.89 |
1510012800000 | 1405.04 |
1510099200000 | 1403.6099 |
1510185600000 | 1387.27 |
1510272000000 | 1380.08 |
1510531200000 | 1372.69 |
1510617600000 | 1366.39 |
1510704000000 | 1362.29 |
1510790400000 | 1369.63 |
1510876800000 | 1362.96 |
1511136000000 | 1368.32 |
1511222400000 | 1375.2 |
1511308800000 | 1368.8 |
1511395200000 | 1372.42 |
1511481600000 | 1375.94 |
1511740800000 | 1369.33 |
1511827200000 | 1376.81 |
1511913600000 | 1379.27 |
1512000000000 | 1371.6 |
1512086400000 | 1355.31 |
1512345600000 | 1374.01 |
1512432000000 | 1372.3699 |
1512518400000 | 1368.91 |
1512604800000 | 1373.35 |
1512691200000 | 1380.4 |
1512950400000 | 1376.84 |
1513036800000 | 1384.32 |
1513123200000 | 1377.17 |
1513209600000 | 1367.35 |
1513296000000 | 1369.01 |
1513555200000 | 1387.81 |
1513641600000 | 1378.23 |
1513728000000 | 1366.85 |
1513814400000 | 1373.83 |
1513900800000 | 1367.14 |
1514332800000 | 1365.9 |
1514419200000 | 1355.95 |
1514505600000 | 1348.1199 |
1514851200000 | 1342.82 |
1514937600000 | 1350.4 |
1515024000000 | 1373.1 |
1515110400000 | 1388.01 |
1515369600000 | 1391.4 |
1515456000000 | 1393.8699 |
1515542400000 | 1388.85 |
1515628800000 | 1383.69 |
1515715200000 | 1390.38 |
1515974400000 | 1390.07 |
1516060800000 | 1394 |
1516147200000 | 1390.44 |
1516233600000 | 1393.57 |
1516320000000 | 1404.41 |
1516579200000 | 1411.1099 |
1516665600000 | 1413.81 |
1516752000000 | 1402.6199 |
1516838400000 | 1397.59 |
1516924800000 | 1404.23 |
1517184000000 | 1402.55 |
1517270400000 | 1389.1199 |
1517356800000 | 1390.1 |
1517443200000 | 1379.56 |
1517529600000 | 1358.71 |
1517788800000 | 1341.55 |
1517875200000 | 1309.21 |
1517961600000 | 1332.19 |
1518048000000 | 1302.41 |
1518134400000 | 1282.63 |
1518393600000 | 1298.92 |
1518480000000 | 1288.39 |
1518566400000 | 1299.53 |
1518652800000 | 1307.49 |
1518739200000 | 1321.83 |
1518998400000 | 1314.49 |
1519084800000 | 1325.02 |
1519171200000 | 1323.1199 |
1519257600000 | 1323.83 |
1519344000000 | 1327.48 |
1519603200000 | 1335.8599 |
1519689600000 | 1333.8699 |
1519776000000 | 1326.52 |
1519862400000 | 1311.16 |
1519948800000 | 1282.46 |
1520208000000 | 1294.25 |
1520294400000 | 1295.24 |
1520380800000 | 1302.76 |
1520467200000 | 1316.85 |
1520553600000 | 1319.65 |
1520812800000 | 1323.09 |
1520899200000 | 1310.7 |
1520985600000 | 1308.24 |
1521072000000 | 1317.17 |
1521158400000 | 1326.15 |
1521417600000 | 1310.59 |
1521504000000 | 1317.26 |
1521590400000 | 1313 |
1521676800000 | 1292.6 |
1521763200000 | 1273.25 |
1522022400000 | 1265.78 |
1522108800000 | 1280.84 |
1522195200000 | 1286.3599 |
1522281600000 | 1298.05 |
1522713600000 | 1292.42 |
1522800000000 | 1289.88 |
1522886400000 | 1324.48 |
1522972800000 | 1318.64 |
1523232000000 | 1321.25 |
1523318400000 | 1330.51 |
1523404800000 | 1323.14 |
1523491200000 | 1332.52 |
1523577600000 | 1334.5 |
1523836800000 | 1332.29 |
1523923200000 | 1347.09 |
1524009600000 | 1352.1199 |
1524096000000 | 1350.46 |
1524182400000 | 1353.66 |
1524441600000 | 1360.97 |
1524528000000 | 1360.68 |
1524614400000 | 1353.02 |
1524700800000 | 1361.82 |
1524787200000 | 1367.9 |
1525046400000 | 1375.64 |
1525132800000 | 1375.54 |
1525219200000 | 1383.06 |
1525305600000 | 1375.29 |
1525392000000 | 1384.76 |
1525651200000 | 1392.13 |
1525737600000 | 1389.66 |
1525824000000 | 1394.29 |
1525910400000 | 1396.94 |
1525996800000 | 1397.28 |
1526256000000 | 1397.3699 |
1526342400000 | 1396.8 |
1526428800000 | 1396.23 |
1526515200000 | 1407.73 |
1526601600000 | 1403.31 |
1526860800000 | 1405.29 |
1526947200000 | 1411.44 |
1527033600000 | 1393.56 |
1527120000000 | 1385.67 |
1527206400000 | 1383.27 |
1527465600000 | 1372.67 |
1527552000000 | 1351.51 |
1527638400000 | 1359.7 |
1527724800000 | 1346.67 |
1527811200000 | 1365.2 |
1528070400000 | 1371.54 |
1528156800000 | 1366.95 |
1528243200000 | 1368.55 |
1528329600000 | 1368.13 |
1528416000000 | 1363.2 |
1528675200000 | 1377.55 |
1528761600000 | 1375.71 |
1528848000000 | 1377.82 |
1528934400000 | 1396.65 |
1529020800000 | 1387.9 |
1529280000000 | 1372.7 |
1529366400000 | 1360.29 |
1529452800000 | 1361.99 |
1529539200000 | 1347.71 |
1529625600000 | 1362.78 |
1529884800000 | 1334.1199 |
1529971200000 | 1333.93 |
1530057600000 | 1345.18 |
1530144000000 | 1332.66 |
1530230400000 | 1344.57 |
1530489600000 | 1335.31 |
1530576000000 | 1348.82 |
1530662400000 | 1351.08 |
1530748800000 | 1362.52 |
1530835200000 | 1365.51 |
1531094400000 | 1370.88 |
1531180800000 | 1375.98 |
1531267200000 | 1355.79 |
1531353600000 | 1364.96 |
1531440000000 | 1368.54 |
1531699200000 | 1366.38 |
1531785600000 | 1369.71 |
1531872000000 | 1380.64 |
1531958400000 | 1375.32 |
1532044800000 | 1370.71 |
1532304000000 | 1368.93 |
1532390400000 | 1380.53 |
1532476800000 | 1374.64 |
1532563200000 | 1390.82 |
1532649600000 | 1397.92 |
1532908800000 | 1392.6199 |
1532995200000 | 1397.85 |
1533081600000 | 1391.4 |
1533168000000 | 1375.8699 |
1533254400000 | 1381.1 |
1533513600000 | 1381.99 |
1533600000000 | 1390.35 |
1533686400000 | 1386.08 |
1533772800000 | 1386.29 |
1533859200000 | 1359.3699 |
1534118400000 | 1352.78 |
1534204800000 | 1352.69 |
1534291200000 | 1332.71 |
1534377600000 | 1340.04 |
1534464000000 | 1338.21 |
1534723200000 | 1346.44 |
1534809600000 | 1353.57 |
1534896000000 | 1356.95 |
1534982400000 | 1356.59 |
1535068800000 | 1359.83 |
1535328000000 | 1371.17 |
1535414400000 | 1367.82 |
1535500800000 | 1371.22 |
1535587200000 | 1361.24 |
1535673600000 | 1346.13 |
1535932800000 | 1346.96 |
1536019200000 | 1332.82 |
1536105600000 | 1315.47 |
1536192000000 | 1307.76 |
1536278400000 | 1306.73 |
1536537600000 | 1313.05 |
1536624000000 | 1313.99 |
1536710400000 | 1319.92 |
1536796800000 | 1322.73 |
1536883200000 | 1327.07 |
1537142400000 | 1327.66 |
1537228800000 | 1332.56 |
1537315200000 | 1336.57 |
1537401600000 | 1350.28 |
1537488000000 | 1361.27 |
1537747200000 | 1353.78 |
1537833600000 | 1358.45 |
1537920000000 | 1363.76 |
1538006400000 | 1370.38 |
1538092800000 | 1350.28 |
1538352000000 | 1356.22 |
1538438400000 | 1346.22 |
1538524800000 | 1352.77 |
1538611200000 | 1340.7 |
1538697600000 | 1328.95 |
1538956800000 | 1315.1 |
1539043200000 | 1319.9 |
1539129600000 | 1298.47 |
1539216000000 | 1275.53 |
1539302400000 | 1269.66 |
1539561600000 | 1276 |
1539648000000 | 1294.67 |
1539734400000 | 1289.01 |
1539820800000 | 1276.8 |
1539907200000 | 1276.5 |
1540166400000 | 1268.25 |
1540252800000 | 1248.72 |
1540339200000 | 1244.5 |
1540425600000 | 1258.04 |
1540512000000 | 1246.31 |
1540771200000 | 1254.28 |
1540857600000 | 1251.18 |
1540944000000 | 1271.31 |
1541030400000 | 1274.3 |
1541116800000 | 1278.3599 |
1541376000000 | 1279.53 |
1541462400000 | 1275.81 |
1541548800000 | 1291.22 |
1541635200000 | 1287.81 |
1541721600000 | 1284.58 |
1541980800000 | 1270.5 |
1542067200000 | 1282.73 |
1542153600000 | 1274.99 |
1542240000000 | 1269 |
1542326400000 | 1265.2 |
1542585600000 | 1257.08 |
1542672000000 | 1239.47 |
1542758400000 | 1254.52 |
1542844800000 | 1243.69 |
1542931200000 | 1247.88 |
1543190400000 | 1262 |
1543276800000 | 1259.8699 |
1543363200000 | 1260.6199 |
1543449600000 | 1262.95 |
1543536000000 | 1262.55 |
1543795200000 | 1279.2 |
1543881600000 | 1269.59 |
1543968000000 | 1254.07 |
1544054400000 | 1212.54 |
1544140800000 | 1217.55 |
1544400000000 | 1201.02 |
1544486400000 | 1216.28 |
1544572800000 | 1237.24 |
1544659200000 | 1238.91 |
1544745600000 | 1231.1099 |
1545004800000 | 1219.81 |
1545091200000 | 1211.89 |
1545177600000 | 1216.38 |
1545264000000 | 1195.92 |
1545350400000 | 1196.14 |
1545609600000 | 1185.45 |
1545868800000 | 1170.93 |
1545955200000 | 1190.53 |
1546214400000 | 1196.47 |
1546387200000 | 1193.18 |
1546473600000 | 1177.83 |
1546560000000 | 1212.58 |
1546819200000 | 1209.31 |
1546905600000 | 1217.8 |
1546992000000 | 1224.39 |
1547078400000 | 1226.58 |
1547164800000 | 1224.31 |
1547424000000 | 1218.39 |
1547510400000 | 1223.79 |
1547596800000 | 1227.45 |
1547683200000 | 1224.31 |
1547769600000 | 1250.46 |
1548028800000 | 1247.14 |
1548115200000 | 1242.24 |
1548201600000 | 1241.97 |
1548288000000 | 1247.63 |
1548374400000 | 1262.3699 |
1548633600000 | 1252 |
1548720000000 | 1258.45 |
1548806400000 | 1262.35 |
1548892800000 | 1263.23 |
1548979200000 | 1267.9 |
1549238400000 | 1265.53 |
1549324800000 | 1285.46 |
1549411200000 | 1284.55 |
1549497600000 | 1259.76 |
1549584000000 | 1253.71 |
1549843200000 | 1265.7 |
1549929600000 | 1275.75 |
1550016000000 | 1280.4 |
1550102400000 | 1272.84 |
1550188800000 | 1296.27 |
1550448000000 | 1297.69 |
1550534400000 | 1295.54 |
1550620800000 | 1303.57 |
1550707200000 | 1305.25 |
1550793600000 | 1307.99 |
1551052800000 | 1311.77 |
1551139200000 | 1315.49 |
1551225600000 | 1312.8699 |
1551312000000 | 1319.07 |
1551398400000 | 1324.6099 |
1551657600000 | 1326.6099 |
1551744000000 | 1330.64 |
1551830400000 | 1329.63 |
1551916800000 | 1323.54 |
1552003200000 | 1313.44 |
1552262400000 | 1321.78 |
1552348800000 | 1321.58 |
1552435200000 | 1329.38 |
1552521600000 | 1337.06 |
1552608000000 | 1354.68 |
1552867200000 | 1355.43 |
1552953600000 | 1364.8 |
1553040000000 | 1350.14 |
1553126400000 | 1348.15 |
1553212800000 | 1323.46 |
1553472000000 | 1321.3599 |
1553558400000 | 1328.98 |
1553644800000 | 1330.4 |
1553731200000 | 1329.7 |
1553817600000 | 1343.57 |
1554076800000 | 1357.07 |
1554163200000 | 1361.2 |
1554249600000 | 1377.18 |
1554336000000 | 1379.73 |
1554422400000 | 1381.96 |
1554681600000 | 1378.78 |
1554768000000 | 1370.42 |
1554854400000 | 1373.4 |
1554940800000 | 1377.69 |
1555027200000 | 1383.16 |
1555286400000 | 1384.75 |
1555372800000 | 1390.19 |
1555459200000 | 1395.96 |
1555545600000 | 1404.59 |
1555977600000 | 1407.04 |
1556064000000 | 1406.55 |
1556150400000 | 1403.8 |
1556236800000 | 1408.25 |
1556496000000 | 1411.2 |
1556582400000 | 1417.04 |
1556668800000 | 1417.04 |
1556755200000 | 1409.64 |
1556841600000 | 1415.1199 |
1557100800000 | 1400.78 |
1557187200000 | 1376.96 |
1557273600000 | 1383.47 |
1557360000000 | 1360.57 |
1557446400000 | 1365.13 |
1557705600000 | 1349.21 |
1557792000000 | 1366.92 |
1557878400000 | 1376.13 |
1557964800000 | 1399.16 |
1558051200000 | 1394.54 |
1558310400000 | 1375 |
1558396800000 | 1382.57 |
1558483200000 | 1382.82 |
1558569600000 | 1360.14 |
1558656000000 | 1369.75 |
1558915200000 | 1376.6 |
1559001600000 | 1370.39 |
1559088000000 | 1351.45 |
1559174400000 | 1359.79 |
1559260800000 | 1344.58 |
1559520000000 | 1352.69 |
1559606400000 | 1366.8 |
1559692800000 | 1369.45 |
1559779200000 | 1368.82 |
1559865600000 | 1385.2 |
1560124800000 | 1388.51 |
1560211200000 | 1395.49 |
1560297600000 | 1389.56 |
1560384000000 | 1391.15 |
1560470400000 | 1386.5 |
1560729600000 | 1388.15 |
1560816000000 | 1417.29 |
1560902400000 | 1418.03 |
1560988800000 | 1423.52 |
1561075200000 | 1423.05 |
1561334400000 | 1418.39 |
1561420800000 | 1413.79 |
1561507200000 | 1413.21 |
1561593600000 | 1412.97 |
1561680000000 | 1425.83 |
1561939200000 | 1435.63 |
1562025600000 | 1439.9 |
1562112000000 | 1453.73 |
1562198400000 | 1455.8599 |
1562284800000 | 1449.22 |
1562544000000 | 1447.49 |
1562630400000 | 1441.73 |
1562716800000 | 1438.52 |
1562803200000 | 1436.55 |
1562889600000 | 1436.92 |
1563148800000 | 1438.81 |
1563235200000 | 1446.67 |
1563321600000 | 1438.54 |
1563408000000 | 1430.84 |
1563494400000 | 1429.75 |
1563753600000 | 1434.38 |
1563840000000 | 1452.03 |
1563926400000 | 1452.04 |
1564012800000 | 1442.69 |
1564099200000 | 1448.58 |
1564358400000 | 1448.38 |
1564444800000 | 1423.41 |
1564531200000 | 1425.05 |
1564617600000 | 1434.58 |
1564704000000 | 1387.76 |
1564963200000 | 1361.49 |
1565049600000 | 1353.57 |
1565136000000 | 1361.1 |
1565222400000 | 1388.34 |
1565308800000 | 1371.4 |
1565568000000 | 1368.45 |
1565654400000 | 1381.04 |
1565740800000 | 1352.88 |
1565827200000 | 1350.44 |
1565913600000 | 1369.49 |
1566172800000 | 1385.99 |
1566259200000 | 1378.19 |
1566345600000 | 1396.56 |
1566432000000 | 1387.83 |
1566518400000 | 1371.6199 |
1566777600000 | 1377.6099 |
1566864000000 | 1386.52 |
1566950400000 | 1384.42 |
1567036800000 | 1403.32 |
1567123200000 | 1409.92 |
1567382400000 | 1412.3 |
1567468800000 | 1407.44 |
1567555200000 | 1419.82 |
1567641600000 | 1433.8599 |
1567728000000 | 1438.18 |
1567987200000 | 1438.1099 |
1568073600000 | 1439.74 |
1568160000000 | 1447.08 |
1568246400000 | 1456.14 |
1568332800000 | 1460.77 |
1568592000000 | 1447.75 |
1568678400000 | 1448.9 |
1568764800000 | 1451.69 |
1568851200000 | 1461.82 |
1568937600000 | 1469.53 |
1569196800000 | 1455.99 |
1569283200000 | 1453.96 |
1569369600000 | 1446.13 |
1569456000000 | 1454.02 |
1569542400000 | 1460.67 |
1569801600000 | 1470.38 |
1569888000000 | 1449.29 |
1569974400000 | 1406.06 |
1570060800000 | 1407.73 |
1570147200000 | 1419.82 |
1570406400000 | 1429.92 |
1570492800000 | 1414.07 |
1570579200000 | 1426.16 |
1570665600000 | 1439.28 |
1570752000000 | 1470.96 |
1571011200000 | 1465.34 |
1571097600000 | 1482.8 |
1571184000000 | 1483.05 |
1571270400000 | 1478.67 |
1571356800000 | 1474.8699 |
1571616000000 | 1483.39 |
1571702400000 | 1485.34 |
1571788800000 | 1486.2 |
1571875200000 | 1492.16 |
1571961600000 | 1493.53 |
1572220800000 | 1493.95 |
1572307200000 | 1492.46 |
1572393600000 | 1492.65 |
1572480000000 | 1486.59 |
1572566400000 | 1494.56 |
1572825600000 | 1511.92 |
1572912000000 | 1516.84 |
1572998400000 | 1521.88 |
1573084800000 | 1529.28 |
1573171200000 | 1526.39 |
1573430400000 | 1525.22 |
1573516800000 | 1531.56 |
1573603200000 | 1526.32 |
1573689600000 | 1521.91 |
1573776000000 | 1531.32 |
1574035200000 | 1528.56 |
1574121600000 | 1525.5 |
1574208000000 | 1520.26 |
1574294400000 | 1518.52 |
1574380800000 | 1521.68 |
1574640000000 | 1530.09 |
1574726400000 | 1529.21 |
1574812800000 | 1532.22 |
1574899200000 | 1528.76 |
1574985600000 | 1528.39 |
1575244800000 | 1497.25 |
1575331200000 | 1490.77 |
1575417600000 | 1511.02 |
1575504000000 | 1506.1099 |
1575590400000 | 1524.7 |
1575849600000 | 1516.38 |
1575936000000 | 1516.21 |
1576022400000 | 1522.68 |
1576108800000 | 1530.49 |
1576195200000 | 1540.7 |
1576454400000 | 1557.9 |
1576540800000 | 1547.1 |
1576627200000 | 1544.5 |
1576713600000 | 1544.57 |
1576800000000 | 1560.02 |
1577059200000 | 1560.06 |
1577145600000 | 1559.1199 |
1577404800000 | 1562.3699 |
1577664000000 | 1548.42 |
1577750400000 | 1547.04 |
1577923200000 | 1566.91 |
1578009600000 | 1558.7 |
1578268800000 | 1551.1 |
1578355200000 | 1553.88 |
1578441600000 | 1559.38 |
1578528000000 | 1569.59 |
1578614400000 | 1566.96 |
1578873600000 | 1562.89 |
1578960000000 | 1561.05 |
1579046400000 | 1558.75 |
1579132800000 | 1560.88 |
1579219200000 | 1575 |
1579478400000 | 1571.89 |
1579564800000 | 1567.8 |
1579651200000 | 1559.8 |
1579737600000 | 1546.17 |
1579824000000 | 1563.67 |
1580083200000 | 1521.75 |
1580169600000 | 1538.88 |
1580256000000 | 1545.96 |
1580342400000 | 1527.1 |
1580428800000 | 1506.47 |
1580688000000 | 1514.89 |
1580774400000 | 1544.28 |
1580860800000 | 1563.13 |
1580947200000 | 1576.4 |
1581033600000 | 1573.48 |
1581292800000 | 1571.28 |
1581379200000 | 1584.81 |
1581465600000 | 1596.65 |
1581552000000 | 1593.47 |
1581638400000 | 1591.08 |
1581897600000 | 1596.17 |
1581984000000 | 1589.25 |
1582070400000 | 1601.1099 |
1582156800000 | 1583.97 |
1582243200000 | 1574.6 |
1582502400000 | 1511.46 |
1582588800000 | 1480.19 |
1582675200000 | 1482.34 |
1582761600000 | 1431.88 |
1582848000000 | 1379.5 |
1583107200000 | 1383.3699 |
1583193600000 | 1397.1 |
1583280000000 | 1417.23 |
1583366400000 | 1393.9 |
1583452800000 | 1339.4 |
1583712000000 | 1226.27 |
1583798400000 | 1205.94 |
1583884800000 | 1204.09 |
1583971200000 | 1055.02 |
1584057600000 | 1071.93 |
1584316800000 | 1015.7 |
1584403200000 | 1048.91 |
1584489600000 | 988.94 |
1584576000000 | 1017.24 |
1584662400000 | 1056.3699 |
1584921600000 | 1030.28 |
1585008000000 | 1125.43 |
1585094400000 | 1160.68 |
1585180800000 | 1180.43 |
1585267200000 | 1131.05 |
1585526400000 | 1147.41 |
1585612800000 | 1156.24 |
1585699200000 | 1112.02 |
1585785600000 | 1115.41 |
1585872000000 | 1104.83 |
1586131200000 | 1160 |
1586217600000 | 1186.24 |
1586304000000 | 1183.58 |
1586390400000 | 1200.81 |
1586822400000 | 1211.47 |
1586908800000 | 1165.98 |
1586995200000 | 1167.71 |
1587081600000 | 1199.24 |
1587340800000 | 1208.04 |
1587427200000 | 1159.27 |
1587513600000 | 1177.3699 |
1587600000000 | 1184.66 |
1587686400000 | 1166.97 |
1587945600000 | 1197.3 |
1588032000000 | 1218.06 |
1588118400000 | 1246.29 |
1588204800000 | 1218.74 |
1588291200000 | 1218.74 |
1588550400000 | 1174.3599 |
1588636800000 | 1199.97 |
1588723200000 | 1186.56 |
1588809600000 | 1204.3 |
1588896000000 | 1215.8 |
1589155200000 | 1206.3599 |
1589241600000 | 1206.55 |
1589328000000 | 1175.74 |
1589414400000 | 1155.01 |
1589500800000 | 1159.8599 |
1589760000000 | 1219.63 |
1589846400000 | 1215.74 |
1589932800000 | 1232.74 |
1590019200000 | 1218.06 |
1590105600000 | 1218.27 |
1590364800000 | 1245.89 |
1590451200000 | 1257.58 |
1590537600000 | 1279.32 |
1590624000000 | 1297.52 |
1590710400000 | 1278.95 |
1590969600000 | 1290.58 |
1591056000000 | 1325.1099 |
1591142400000 | 1371.49 |
1591228800000 | 1368.17 |
1591315200000 | 1419.6 |
1591574400000 | 1412.05 |
1591660800000 | 1393.18 |
1591747200000 | 1381.85 |
1591833600000 | 1319.28 |
1591920000000 | 1323.13 |
1592179200000 | 1315.85 |
1592265600000 | 1360.43 |
1592352000000 | 1371.28 |
1592438400000 | 1364 |
1592524800000 | 1373.85 |
1592784000000 | 1363.46 |
1592870400000 | 1388.1199 |
1592956800000 | 1344.9 |
1593043200000 | 1354.49 |
1593129600000 | 1348.28 |
1593388800000 | 1361.05 |
1593475200000 | 1361.92 |
1593561600000 | 1359.55 |
1593648000000 | 1398.14 |
1593734400000 | 1387.8699 |
1593993600000 | 1411.31 |
1594080000000 | 1400.6 |
1594166400000 | 1386.45 |
1594252800000 | 1376.38 |
1594339200000 | 1391.17 |
1594598400000 | 1413.8699 |
1594684800000 | 1402.59 |
1594771200000 | 1426.59 |
1594857600000 | 1421.15 |
1594944000000 | 1421.26 |
1595203200000 | 1431.64 |
1595289600000 | 1438.83 |
1595376000000 | 1424.21 |
1595462400000 | 1424.63 |
1595548800000 | 1398.92 |
1595808000000 | 1395.51 |
1595894400000 | 1395.82 |
1595980800000 | 1394.38 |
1596067200000 | 1355.53 |
1596153600000 | 1341.21 |
1596412800000 | 1372.46 |
1596499200000 | 1375 |
1596585600000 | 1380.96 |
1596672000000 | 1369.46 |
1596758400000 | 1374.97 |
1597017600000 | 1377.95 |
1597104000000 | 1408.56 |
1597190400000 | 1421.69 |
1597276800000 | 1413.1 |
1597363200000 | 1397.1199 |
1597622400000 | 1397.45 |
1597708800000 | 1390.6 |
1597795200000 | 1402.43 |
1597881600000 | 1383.98 |
1597968000000 | 1377.97 |
1598227200000 | 1408.4 |
1598313600000 | 1407.54 |
1598400000000 | 1418.98 |
1598486400000 | 1408.1 |
1598572800000 | 1402.22 |
1598832000000 | 1384.22 |
1598918400000 | 1386.3599 |
1599004800000 | 1412.09 |
1599091200000 | 1397.99 |
1599177600000 | 1379.53 |
1599436800000 | 1402.15 |
1599523200000 | 1382.39 |
1599609600000 | 1406.71 |
1599696000000 | 1401.6 |
1599782400000 | 1402.89 |
1600041600000 | 1403.3 |
1600128000000 | 1409.85 |
1600214400000 | 1412.63 |
1600300800000 | 1403.21 |
1600387200000 | 1389.3 |
1600646400000 | 1337.53 |
1600732800000 | 1338.88 |
1600819200000 | 1345.64 |
1600905600000 | 1336.98 |
1600992000000 | 1328.42 |
1601251200000 | 1364.89 |
1601337600000 | 1361.1199 |
1601424000000 | 1352.3599 |
1601510400000 | 1353.08 |
1601596800000 | 1351.74 |
1601856000000 | 1364.14 |
1601942400000 | 1369.69 |
1602028800000 | 1369.74 |
1602115200000 | 1379.2 |
1602201600000 | 1386.56 |
1602460800000 | 1397.14 |
1602547200000 | 1389.13 |
1602633600000 | 1386.6199 |
1602720000000 | 1352.48 |
1602806400000 | 1374.84 |
1603065600000 | 1373.59 |
1603152000000 | 1367.38 |
1603238400000 | 1347.4 |
1603324800000 | 1343.5 |
1603411200000 | 1355.13 |
1603670400000 | 1315.47 |
1603756800000 | 1300.79 |
1603843200000 | 1255.44 |
1603929600000 | 1254.49 |
1604016000000 | 1253.72 |
1604275200000 | 1280.01 |
1604361600000 | 1313.58 |
1604448000000 | 1340.01 |
1604534400000 | 1363.1099 |
1604620800000 | 1358.23 |
1604880000000 | 1444.65 |
1604966400000 | 1459.3599 |
1605052800000 | 1469.83 |
1605139200000 | 1453.25 |
1605225600000 | 1454.89 |
1605484800000 | 1469.3599 |
1605571200000 | 1470.32 |
1605657600000 | 1476.13 |
1605744000000 | 1463.33 |
1605830400000 | 1469.95 |
1606089600000 | 1468.02 |
1606176000000 | 1487.07 |
1606262400000 | 1488.73 |
1606348800000 | 1488.32 |
1606435200000 | 1495.47 |
1606694400000 | 1480.52 |
1606780800000 | 1494.7 |
1606867200000 | 1493.29 |
1606953600000 | 1491.5 |
1607040000000 | 1500.91 |
1607299200000 | 1497.01 |
1607385600000 | 1495.22 |
1607472000000 | 1496.73 |
1607558400000 | 1493.89 |
1607644800000 | 1478.42 |
1607904000000 | 1486.1 |
1607990400000 | 1493.54 |
1608076800000 | 1502.66 |
1608163200000 | 1510.24 |
1608249600000 | 1503.82 |
1608508800000 | 1462.66 |
1608595200000 | 1483.3599 |
1608681600000 | 1501.28 |
1608768000000 | 1502.98 |
1609113600000 | 1516.6099 |
1609200000000 | 1519.14 |
1609286400000 | 1514.99 |
1609372800000 | 1506.95 |
1609718400000 | 1512.96 |
1609804800000 | 1505.94 |
1609891200000 | 1532.78 |
1609977600000 | 1537.59 |
1610064000000 | 1547.2 |
1610323200000 | 1536.83 |
1610409600000 | 1533.8 |
1610496000000 | 1535.65 |
1610582400000 | 1546.21 |
1610668800000 | 1528.45 |
1610928000000 | 1530.58 |
1611014400000 | 1527.6 |
1611100800000 | 1539.76 |
1611187200000 | 1537.34 |
1611273600000 | 1530.57 |
1611532800000 | 1509.64 |
1611619200000 | 1526.5 |
1611705600000 | 1502.52 |
1611792000000 | 1511.3 |
1611878400000 | 1479.18 |
1612137600000 | 1500.17 |
1612224000000 | 1525.5 |
1612310400000 | 1533.69 |
1612396800000 | 1548.99 |
1612483200000 | 1554.8 |
1612742400000 | 1558.94 |
1612828800000 | 1557.08 |
1612915200000 | 1551.65 |
1613001600000 | 1561.56 |
1613088000000 | 1571.74 |
1613347200000 | 1588.16 |
1613433600000 | 1585.1099 |
1613520000000 | 1573.82 |
1613606400000 | 1565.81 |
1613692800000 | 1579.6099 |
1613952000000 | 1573.82 |
1614038400000 | 1569.24 |
1614124800000 | 1576.43 |
1614211200000 | 1567.6199 |
1614297600000 | 1546.84 |
1614556800000 | 1576.69 |
1614643200000 | 1577.16 |
1614729600000 | 1579.73 |
1614816000000 | 1576.63 |
1614902400000 | 1561.6 |
1615161600000 | 1601.47 |
1615248000000 | 1611.18 |
1615334400000 | 1625.6 |
1615420800000 | 1636.54 |
1615507200000 | 1631.32 |
1615766400000 | 1629.82 |
1615852800000 | 1638.8 |
1615939200000 | 1638.28 |
1616025600000 | 1646.23 |
1616112000000 | 1633.24 |
1616371200000 | 1631.88 |
1616457600000 | 1628.98 |
1616544000000 | 1631.33 |
1616630400000 | 1632.35 |
1616716800000 | 1646.88 |
1616976000000 | 1653.78 |
1617062400000 | 1672.23 |
1617148800000 | 1669.25 |
1617235200000 | 1681.31 |
1617667200000 | 1692.87 |
1617753600000 | 1687.05 |
1617840000000 | 1696.03 |
1617926400000 | 1696.46 |
1618185600000 | 1689.23 |
1618272000000 | 1691.4 |
1618358400000 | 1695.37 |
1618444800000 | 1702.68 |
1618531200000 | 1719.79 |
1618790400000 | 1714.73 |
1618876800000 | 1682.14 |
1618963200000 | 1697.48 |
1619049600000 | 1713.87 |
1619136000000 | 1713.24 |
1619395200000 | 1716.44 |
1619481600000 | 1713.2 |
1619568000000 | 1715.68 |
1619654400000 | 1708.87 |
1619740800000 | 1701.43 |
1620000000000 | 1712.73 |
1620086400000 | 1680.9 |
1620172800000 | 1716.48 |
1620259200000 | 1717.36 |
1620345600000 | 1734.84 |
1620604800000 | 1732.2 |
1620691200000 | 1698.93 |
1620777600000 | 1699.52 |
1620864000000 | 1703.55 |
1620950400000 | 1731.57 |
1621209600000 | 1727.76 |
1621296000000 | 1727.11 |
1621382400000 | 1697.53 |
1621468800000 | 1725.11 |
1621555200000 | 1736.27 |
1621814400000 | 1742.57 |
1621900800000 | 1742.77 |
1621987200000 | 1740.89 |
1622073600000 | 1744.14 |
1622160000000 | 1757.87 |
1622419200000 | 1744.53 |
1622505600000 | 1758.48 |
1622592000000 | 1765.98 |
1622678400000 | 1761.98 |
1622764800000 | 1766.36 |
1623024000000 | 1769.93 |
1623110400000 | 1769.22 |
1623196800000 | 1769.58 |
1623283200000 | 1769.25 |
1623369600000 | 1782.48 |
1623628800000 | 1785.06 |
1623715200000 | 1789.75 |
1623801600000 | 1793.3 |
1623888000000 | 1796.06 |
1623974400000 | 1763.76 |
1624233600000 | 1776.27 |
1624320000000 | 1780.94 |
1624406400000 | 1760.82 |
1624492800000 | 1781.94 |
1624579200000 | 1781.17 |
1624838400000 | 1767.88 |
1624924800000 | 1775.49 |
1625011200000 | 1756.81 |
1625097600000 | 1763.12 |
1625184000000 | 1765.46 |
1625443200000 | 1766.78 |
1625529600000 | 1751.78 |
1625616000000 | 1763.13 |
1625702400000 | 1726.43 |
1625788800000 | 1759.49 |
1626048000000 | 1770.42 |
1626134400000 | 1770.94 |
1626220800000 | 1773.07 |
1626307200000 | 1754.43 |
1626393600000 | 1745.51 |
1626652800000 | 1699.94 |
1626739200000 | 1711.98 |
1626825600000 | 1742.42 |
1626912000000 | 1756.42 |
1626998400000 | 1778.61 |
1627257600000 | 1775.79 |
1627344000000 | 1759.45 |
1627430400000 | 1775.98 |
1627516800000 | 1781.93 |
1627603200000 | 1770.04 |
1627862400000 | 1781.87 |
1627948800000 | 1782.44 |
1628035200000 | 1794.11 |
1628121600000 | 1801.11 |
1628208000000 | 1806.94 |
1628467200000 | 1808.06 |
1628553600000 | 1812.68 |
1628640000000 | 1820.7 |
1628726400000 | 1829.35 |
1628812800000 | 1831.08 |
1629072000000 | 1819.28 |
1629158400000 | 1816.66 |
1629244800000 | 1813.64 |
1629331200000 | 1785.63 |
1629417600000 | 1795.49 |
1629676800000 | 1808.01 |
1629763200000 | 1808.73 |
1629849600000 | 1810.05 |
1629936000000 | 1805.17 |
1630022400000 | 1814.31 |
1630281600000 | 1817.7 |
1630368000000 | 1816.67 |
1630454400000 | 1830.02 |
1630540800000 | 1832.39 |
1630627200000 | 1819.35 |
1630886400000 | 1838.46 |
1630972800000 | 1829.32 |
1631059200000 | 1808.6 |
1631145600000 | 1808.67 |
1631232000000 | 1805.74 |
1631491200000 | 1814.05 |
1631577600000 | 1814.98 |
1631664000000 | 1795.17 |
1631750400000 | 1805.53 |
1631836800000 | 1788.63 |
1632096000000 | 1751.49 |
1632182400000 | 1775.85 |
1632268800000 | 1798.68 |
1632355200000 | 1818.06 |
1632441600000 | 1802.28 |
1632700800000 | 1805.31 |
1632787200000 | 1760.09 |
1632873600000 | 1769.37 |
1632960000000 | 1755.43 |
1633046400000 | 1749.9 |
1633305600000 | 1734.11 |
1633392000000 | 1764.06 |
1633478400000 | 1741.15 |
1633564800000 | 1778.34 |
1633651200000 | 1767.78 |
1633910400000 | 1767.44 |
1633996800000 | 1759.88 |
1634083200000 | 1772.11 |
1634169600000 | 1800.66 |
1634256000000 | 1815.35 |
1634515200000 | 1802.73 |
1634601600000 | 1809.43 |
1634688000000 | 1811.74 |
1634774400000 | 1804.6 |
1634860800000 | 1818.97 |
1635120000000 | 1818.84 |
1635206400000 | 1834.33 |
1635292800000 | 1832.99 |
1635379200000 | 1838.7 |
1635465600000 | 1846.44 |
1635724800000 | 1859.44 |
1635811200000 | 1866.71 |
1635897600000 | 1872.53 |
1635984000000 | 1882.84 |
1636070400000 | 1895.75 |
1636329600000 | 1891.18 |
1636416000000 | 1887.75 |
1636502400000 | 1889.57 |
1636588800000 | 1893.56 |
1636675200000 | 1898.92 |
1636934400000 | 1905.81 |
1637020800000 | 1912.68 |
1637107200000 | 1912.39 |
1637193600000 | 1904.95 |
1637280000000 | 1893.12 |
1637539200000 | 1886.37 |
1637625600000 | 1862.51 |
1637712000000 | 1859.22 |
1637798400000 | 1866.61 |
1637884800000 | 1778.06 |
1638144000000 | 1786.72 |
1638230400000 | 1766.98 |
1638316800000 | 1817.47 |
1638403200000 | 1786.81 |
1638489600000 | 1774.69 |
1638748800000 | 1799.46 |
1638835200000 | 1859.96 |
1638921600000 | 1841.21 |
1639008000000 | 1830.43 |
1639094400000 | 1826.45 |
1639353600000 | 1819.44 |
1639440000000 | 1802.68 |
1639526400000 | 1809.28 |
1639612800000 | 1827.63 |
1639699200000 | 1810.01 |
1639958400000 | 1786.42 |
1640044800000 | 1815.94 |
1640131200000 | 1834.24 |
1640217600000 | 1855.47 |
1640304000000 | 1850.75 |
1640563200000 | 1865.09 |
1640649600000 | 1875.51 |
1640736000000 | 1863.72 |
1640822400000 | 1872.96 |
1640908800000 | 1869.62 |
1641168000000 | 1885.17 |
1641254400000 | 1900.75 |
1641340800000 | 1911.42 |
1641427200000 | 1882.12 |
1641513600000 | 1873.86 |
1641772800000 | 1845.56 |
1641859200000 | 1863.85 |
1641945600000 | 1879.03 |
1642032000000 | 1878.96 |
1642118400000 | 1859.93 |
1642377600000 | 1872.97 |
1642464000000 | 1853.67 |
1642550400000 | 1858.23 |
1642636800000 | 1871.87 |
1642723200000 | 1841.37 |
1642982400000 | 1765.91 |
1643068800000 | 1776.32 |
1643155200000 | 1813.93 |
1643241600000 | 1822.8 |
1643328000000 | 1801.87 |
1643587200000 | 1818.29 |
1643673600000 | 1840 |
1643760000000 | 1838.95 |
1643846400000 | 1803.66 |
1643932800000 | 1779.95 |
1644192000000 | 1794.75 |
1644278400000 | 1798.53 |
1644364800000 | 1831.13 |
1644451200000 | 1828.07 |
1644537600000 | 1811.57 |
1644796800000 | 1771.99 |
1644883200000 | 1806.55 |
1644969600000 | 1803.72 |
1645056000000 | 1793.24 |
1645142400000 | 1776.48 |
1645401600000 | 1737.91 |
1645488000000 | 1737.81 |
1645574400000 | 1732.55 |
1645660800000 | 1669.7 |
1645747200000 | 1731.36 |
1646006400000 | 1711.1 |
1646092800000 | 1642.05 |
1646179200000 | 1666.33 |
1646265600000 | 1631.95 |
1646352000000 | 1550.93 |
1646611200000 | 1531.83 |
1646697600000 | 1528.81 |
1646784000000 | 1642.53 |
1646870400000 | 1593.23 |
1646956800000 | 1608.67 |
1647216000000 | 1632.38 |
1647302400000 | 1631.07 |
1647388800000 | 1697.21 |
1647475200000 | 1695.3 |
1647561600000 | 1702.78 |
1647820800000 | 1693.77 |
1647907200000 | 1714.12 |
1647993600000 | 1689.28 |
1648080000000 | 1686.73 |
1648166400000 | 1688.63 |
1648425600000 | 1697.08 |
1648512000000 | 1747.32 |
1648598400000 | 1728.54 |
1648684800000 | 1703.81 |
1648771200000 | 1710.87 |
1649030400000 | 1725.03 |
1649116800000 | 1710.51 |
1649203200000 | 1670.7 |
1649289600000 | 1660.8 |
1649376000000 | 1686.73 |
1649635200000 | 1678.53 |
1649721600000 | 1674.97 |
1649808000000 | 1673.43 |
1649894400000 | 1682.49 |
1650326400000 | 1676.84 |
1650412800000 | 1705.75 |
1650499200000 | 1719.42 |
1650585600000 | 1680.89 |
1650844800000 | 1644.92 |
1650931200000 | 1630.9 |
1651017600000 | 1638.34 |
1651104000000 | 1657.76 |
1651190400000 | 1670.01 |
1651449600000 | 1645.1 |
1651536000000 | 1659.29 |
1651622400000 | 1643.32 |
1651708800000 | 1633.38 |
1651795200000 | 1607.6199 |
1652054400000 | 1563.32 |
1652140800000 | 1576.45 |
1652227200000 | 1617.73 |
1652313600000 | 1603.98 |
1652400000000 | 1645.13 |
1652659200000 | 1637.9 |
1652745600000 | 1663.8599 |
1652832000000 | 1641.28 |
1652918400000 | 1620.56 |
1653004800000 | 1627.9 |
1653264000000 | 1654.79 |
1653350400000 | 1627.65 |
1653436800000 | 1640.83 |
1653523200000 | 1669.04 |
1653609600000 | 1699.63 |
1653868800000 | 1714.7 |
1653955200000 | 1691.42 |
1654041600000 | 1678.17 |
1654128000000 | 1694.39 |
1654214400000 | 1689.27 |
1654473600000 | 1713.72 |
1654560000000 | 1699.58 |
1654646400000 | 1691.63 |
1654732800000 | 1662.84 |
1654819200000 | 1606.92 |
1655078400000 | 1563.75 |
1655164800000 | 1551.55 |
1655251200000 | 1577.06 |
1655337600000 | 1530.45 |
1655424000000 | 1535.16 |
1655683200000 | 1549.16 |
1655769600000 | 1560.99 |
1655856000000 | 1547.8699 |
1655942400000 | 1535.21 |
1656028800000 | 1578.49 |
1656288000000 | 1581.04 |
1656374400000 | 1585.69 |
1656460800000 | 1570.07 |
1656547200000 | 1543.5 |
1656633600000 | 1540.57 |
1656892800000 | 1542.41 |
1656979200000 | 1501.05 |
1657065600000 | 1528.95 |
1657152000000 | 1558.73 |
1657238400000 | 1567.76 |
1657497600000 | 1552.18 |
1657584000000 | 1559.04 |
1657670400000 | 1544.26 |
1657756800000 | 1518.6099 |
1657843200000 | 1554.64 |
1658102400000 | 1571.03 |
1658188800000 | 1604.84 |
1658275200000 | 1603.85 |
1658361600000 | 1608.9 |
1658448000000 | 1608.89 |
1658707200000 | 1612.32 |
1658793600000 | 1599.43 |
1658880000000 | 1613.94 |
1658966400000 | 1633.81 |
1659052800000 | 1658.81 |
1659312000000 | 1658.15 |
1659398400000 | 1648.32 |
1659484800000 | 1669.75 |
1659571200000 | 1679.95 |
1659657600000 | 1666.88 |
1659916800000 | 1681.53 |
1660003200000 | 1662.8 |
1660089600000 | 1678 |
1660176000000 | 1681.45 |
1660262400000 | 1690.58 |
1660521600000 | 1696.32 |
1660608000000 | 1703.3 |
1660694400000 | 1681.3 |
1660780800000 | 1690.84 |
1660867200000 | 1669.77 |
1661126400000 | 1637.5 |
1661212800000 | 1634.95 |
1661299200000 | 1641.63 |
1661385600000 | 1644.81 |
1661472000000 | 1613.09 |
1661731200000 | 1598.24 |
1661817600000 | 1594.4 |
1661904000000 | 1574.4 |
1661990400000 | 1547.71 |
1662076800000 | 1586.97 |
1662336000000 | 1562.63 |
1662422400000 | 1567.16 |
1662508800000 | 1568.04 |
1662595200000 | 1572.75 |
1662681600000 | 1598.57 |
1662940800000 | 1632.81 |
1663027200000 | 1605.8 |
1663113600000 | 1597.46 |
1663200000000 | 1585.92 |
1663286400000 | 1567.39 |
1663545600000 | 1567.31 |
1663632000000 | 1552.79 |
1663718400000 | 1564.98 |
1663804800000 | 1535.97 |
1663891200000 | 1500.77 |
1664150400000 | 1498.06 |
1664236800000 | 1491.83 |
1664323200000 | 1494.8 |
1664409600000 | 1469.59 |
1664496000000 | 1487.14 |
1664755200000 | 1497.89 |
1664841600000 | 1561.67 |
1664928000000 | 1545.19 |
1665014400000 | 1538.79 |
1665100800000 | 1513.23 |
1665360000000 | 1504.9 |
1665446400000 | 1497.49 |
1665532800000 | 1493.53 |
1665619200000 | 1507.3699 |
1665705600000 | 1516.04 |
1665964800000 | 1542.9 |
1666051200000 | 1552.84 |
1666137600000 | 1556.17 |
1666224000000 | 1565.85 |
1666310400000 | 1558.58 |
1666569600000 | 1581.58 |
1666656000000 | 1607.49 |
1666742400000 | 1616.34 |
1666828800000 | 1615.98 |
1666915200000 | 1619.8 |
1667174400000 | 1622.51 |
1667260800000 | 1637.53 |
1667347200000 | 1624.52 |
1667433600000 | 1611.92 |
1667520000000 | 1654.6 |
1667779200000 | 1663.79 |
1667865600000 | 1677.46 |
1667952000000 | 1672.41 |
1668038400000 | 1725.58 |
1668124800000 | 1735.43 |
1668384000000 | 1743.95 |
1668470400000 | 1756.67 |
1668556800000 | 1742.17 |
1668643200000 | 1740.21 |
1668729600000 | 1761.04 |
1668988800000 | 1755.19 |
1669075200000 | 1764.45 |
1669161600000 | 1771.88 |
1669248000000 | 1778.86 |
1669334400000 | 1779.36 |
1669593600000 | 1767.27 |
1669680000000 | 1766.8 |
1669766400000 | 1780.39 |
1669852800000 | 1790.39 |
1669939200000 | 1787.43 |
1670198400000 | 1777.83 |
1670284800000 | 1770.04 |
1670371200000 | 1761.82 |
1670457600000 | 1761.99 |
1670544000000 | 1771.58 |
1670803200000 | 1762.23 |
1670889600000 | 1791.44 |
1670976000000 | 1786.25 |
1671062400000 | 1723.53 |
1671148800000 | 1709.3 |
1671408000000 | 1712.55 |
1671494400000 | 1708.61 |
1671580800000 | 1739.91 |
1671667200000 | 1717.96 |
1671753600000 | 1715.14 |
1672099200000 | 1722.27 |
1672185600000 | 1711.46 |
1672272000000 | 1729.99 |
1672358400000 | 1704.63 |
1672617600000 | 1733.8 |
1672704000000 | 1745.58 |
1672790400000 | 1786.8 |
1672876800000 | 1780.29 |
1672963200000 | 1807.16 |
1673222400000 | 1830.01 |
1673308800000 | 1824.99 |
1673395200000 | 1844.01 |
1673481600000 | 1856.12 |
1673568000000 | 1866.97 |
1673827200000 | 1869.96 |
1673913600000 | 1877.75 |
1674000000000 | 1877.76 |
1674086400000 | 1841.74 |
1674172800000 | 1853.27 |
1674432000000 | 1868.12 |
1674518400000 | 1869.11 |
1674604800000 | 1866.9 |
1674691200000 | 1878.54 |
1674777600000 | 1880.36 |
1675036800000 | 1871.7 |
1675123200000 | 1873.87 |
1675209600000 | 1877.47 |
1675296000000 | 1908.83 |
1675382400000 | 1916.41 |
1675641600000 | 1893.1 |
1675728000000 | 1894.84 |
1675814400000 | 1894.77 |
1675900800000 | 1913.22 |
1675987200000 | 1891.59 |
1676246400000 | 1911.15 |
1676332800000 | 1909.99 |
1676419200000 | 1928.58 |
1676505600000 | 1936.34 |
1676592000000 | 1926.53 |
1676851200000 | 1924.92 |
1676937600000 | 1915.55 |
1677024000000 | 1912.16 |
1677110400000 | 1919.05 |
1677196800000 | 1883.29 |
1677456000000 | 1914.48 |
1677542400000 | 1910.13 |
1677628800000 | 1899.94 |
1677715200000 | 1911.13 |
1677801600000 | 1935.56 |
1678060800000 | 1944.12 |
1678147200000 | 1928.42 |
1678233600000 | 1932.7 |
1678320000000 | 1931.65 |
1678406400000 | 1906.14 |
1678665600000 | 1846.21 |
1678752000000 | 1883.58 |
1678838400000 | 1818.44 |
1678924800000 | 1855.91 |
1679011200000 | 1832.47 |
1679270400000 | 1857.36 |
1679356800000 | 1885.39 |
1679443200000 | 1892.84 |
1679529600000 | 1898 |
1679616000000 | 1865.28 |
1679875200000 | 1880.63 |
1679961600000 | 1882.25 |
1680048000000 | 1910.73 |
1680134400000 | 1935.18 |
1680220800000 | 1948.56 |
1680480000000 | 1947.94 |
1680566400000 | 1949.87 |
1680652800000 | 1942.2 |
1680739200000 | 1948.76 |
1681171200000 | 1959.54 |
1681257600000 | 1959.87 |
1681344000000 | 1973.08 |
1681430400000 | 1985.89 |
1681689600000 | 1975.43 |
1681776000000 | 1987.34 |
1681862400000 | 1987.17 |
1681948800000 | 1983.23 |
1682035200000 | 1993.96 |
1682294400000 | 1994.19 |
1682380800000 | 1986.48 |
1682467200000 | 1974.63 |
1682553600000 | 1980.39 |
1682640000000 | 1983.33 |
1682899200000 | 1983.33 |
1682985600000 | 1955.92 |
1683072000000 | 1963.33 |
1683158400000 | 1955.38 |
1683244800000 | 1983.89 |
1683504000000 | 1990.86 |
1683590400000 | 1981.13 |
1683676800000 | 1973.64 |
1683763200000 | 1976.17 |
1683849600000 | 1983.08 |
1684108800000 | 1983.4 |
1684195200000 | 1982.99 |
1684281600000 | 1986.97 |
1684368000000 | 2007.69 |
1684454400000 | 2020.49 |
1684713600000 | 2020.86 |
1684800000000 | 2000.93 |
1684886400000 | 1964.7 |
1684972800000 | 1967.41 |
1685059200000 | 1998.68 |
1685318400000 | 1990.62 |
1685404800000 | 1980.46 |
1685491200000 | 1946.53 |
1685577600000 | 1964.79 |
1685664000000 | 1995.2 |
1685923200000 | 1981.23 |
1686009600000 | 1982.14 |
1686096000000 | 1980.61 |
1686182400000 | 1983.28 |
1686268800000 | 1979.64 |
1686528000000 | 1991.96 |
1686614400000 | 2006.29 |
1686700800000 | 2019.41 |
1686787200000 | 2014.4 |
1686873600000 | 2028.1 |
1687132800000 | 2013.13 |
1687219200000 | 2004.26 |
1687305600000 | 1996.03 |
1687392000000 | 1987.59 |
1687478400000 | 1972.42 |
1687737600000 | 1976.55 |
1687824000000 | 1987.96 |
1687910400000 | 2006.19 |
1687996800000 | 2010.78 |
1688083200000 | 2031.28 |
1688342400000 | 2030.85 |
1688428800000 | 2027.54 |
1688515200000 | 2009.21 |
1688601600000 | 1950.27 |
1688688000000 | 1957.72 |
1688947200000 | 1966.92 |
1689033600000 | 1980.81 |
1689120000000 | 2014.96 |
1689206400000 | 2029.42 |
1689292800000 | 2033.28 |
1689552000000 | 2013.26 |
1689638400000 | 2019.24 |
1689724800000 | 2015.79 |
1689811200000 | 2021.09 |
1689897600000 | 2029.26 |
1690156800000 | 2026.49 |
1690243200000 | 2030.32 |
1690329600000 | 2009.44 |
1690416000000 | 2056.27 |
1690502400000 | 2065.08 |
1690761600000 | 2067.31 |
1690848000000 | 2038.2 |
1690934400000 | 2005.34 |
1691020800000 | 1990.61 |
1691107200000 | 2003.69 |
1691366400000 | 2006.63 |
1691452800000 | 1984.12 |
1691539200000 | 1997.3 |
1691625600000 | 2028.16 |
1691712000000 | 1999.45 |
1691971200000 | 2003.57 |
1692057600000 | 1984.3 |
1692144000000 | 1982.31 |
1692230400000 | 1956.19 |
1692316800000 | 1949.31 |
1692576000000 | 1954.82 |
1692662400000 | 1971.25 |
1692748800000 | 1974.16 |
1692835200000 | 1958.22 |
1692921600000 | 1960.09 |
1693180800000 | 1986.66 |
1693267200000 | 2001.83 |
1693353600000 | 1996.67 |
1693440000000 | 1988.25 |
1693526400000 | 1981.55 |
1693785600000 | 1980.27 |
1693872000000 | 1975.31 |
1693958400000 | 1961.02 |
1694044800000 | 1953.04 |
1694131200000 | 1960.52 |
1694390400000 | 1968.45 |
1694476800000 | 1962.87 |
1694563200000 | 1954.18 |
1694649600000 | 1980.21 |
1694736000000 | 1987.29 |
1694995200000 | 1964.89 |
1695081600000 | 1963.42 |
1695168000000 | 1980.03 |
1695254400000 | 1950.68 |
1695340800000 | 1948.17 |
1695600000000 | 1929.74 |
1695686400000 | 1912.06 |
1695772800000 | 1913.22 |
1695859200000 | 1927.05 |
1695945600000 | 1933.12 |
1696204800000 | 1915.97 |
1696291200000 | 1896.51 |
1696377600000 | 1898.47 |
1696464000000 | 1898.46 |
1696550400000 | 1919.12 |
1696809600000 | 1904.98 |
1696896000000 | 1947.9 |
1696982400000 | 1945.85 |
1697068800000 | 1944.66 |
1697155200000 | 1915.89 |
1697414400000 | 1922.25 |
1697500800000 | 1923.39 |
1697587200000 | 1901.88 |
1697673600000 | 1894.68 |
1697760000000 | 1864.27 |
1698019200000 | 1872.28 |
1698105600000 | 1883.22 |
1698192000000 | 1886.92 |
1698278400000 | 1875.83 |
1698364800000 | 1859.59 |
1698624000000 | 1866.06 |
1698710400000 | 1882.25 |
EURO STOXX 50 | EURO STOXX | |
---|---|---|
2016 | 4.7922290834145 | 5.0903690476061 |
2017 | 10.212675004223 | 13.592837929019 |
2018 | -11.414331023838 | -12.220245117224 |
2019 | 29.820559035575 | 27.605865170912 |
2020 | -2.6112241459544 | 0.82450264671987 |
2021 | 24.274065557311 | 23.57417769332 |
2022 | -8.9230627311776 | -11.799919763719 |
2023 | 21.406307970105 | 17.338346358186 |
Methodology
From each of the 20 EURO STOXX Supersector indices the largest stocks are added to the selection list until the coverage is as close as possible to 60% of the free-float market cap of the corresponding EURO STOXX TMI Supersector index. Further, all current EURO STOXX 50 stocks are added to the selection list.
The largest 40 stocks on the selection list in terms of free-float market cap are selected; the remaining 10 stocks are selected from the largest remaining current stocks ranked between 41 and 60; if the number of stocks selected is still below 50, then the largest remaining stocks are selected until there are 50 stocks.
The EURO STOXX 50 serves as the basis for single subindices such as the EURO STOXX 50 ex Financials.
The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | EU0009658145 | SX5E | SX5E INDEX | .STOXX50E |
Net Return EUR | EU0009658152 | SX5T | SX5T INDEX | .STOXX50ER |
Price USD | EU0009658988 | SX5K | SX5K INDEX | .STOXX50ED |
Net Return USD | EU0009658996 | SX5U | SX5U INDEX | .STOXX50EDR |
Gross Return EUR | CH0102173264 | SX5GT | SX5GT INDEX | .SX5GT |
Gross Return USD | CH0147789744 | SX5GU | SX5GU INDEX | .SX5GU |
Gross Return CAD | CH0148120857 | SX5EGDA | SX5EGDA INDEX | .SX5EGDA |
Gross Return GBP | CH0148120790 | SX5EGHB | SX5EGHB INDEX | .SX5EGHB |
Gross Return JPY | CH0148120824 | SX5EGLP | SX5EGLP INDEX | .SX5EGLP |
Net Return CAD | CH0148120840 | SX5EDA | SX5EDA INDEX | .SX5EDA |
Net Return GBP | CH0148120782 | SX5EHB | SX5EHB INDEX | .SX5EHB |
Net Return JPY | CH0148120816 | SX5ELP | SX5ELP INDEX | .SX5ELP |
Price CAD | CH0148120832 | SX5ECA | SX5ECA INDEX | .SX5ECA |
Price GBP | CH0148120774 | SX5EGB | SX5EGB INDEX | .SX5EGB |
Price JPY | CH0148120808 | SX5EJP | SX5EJP INDEX | .SX5EJP |
Gross Return AUD | CH0271081249 | SX5EAGU | .SX5EAGU | |
Net Return AUD | CH0271081264 | SX5EAU | .SX5EAU | |
Price AUD | CH0271081280 | SX5EAA | .SX5EAA | |
Gross Return CHF | CH0271081256 | SX5ECGD | .SX5ECGD | |
Net Return CHF | CH0271081272 | SX5ECHD | SX5ECHD INDEX | .SX5ECHD |
Price CHF | CH0271081298 | SX5ECHC | .SX5ECHC |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% |
No. of components | 50 |
Review frequency | Annually (Sep.) |
Calculation/distribution | Price (EUR/USD), net return (EUR/USD), gross return (EUR/USD): realtime (every 15 seconds) Price, net return and gross return (JPY/GBP/CAD): end of day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End of day: 6:00 pm CET |
Base value/base date | Price, net return (EUR/USD): 1,000 as of Dec. 31,1991 Gross return (EUR/USD) and price, net return, gross return (JPY/GBP/CAD): 1,000 as of Dec. 31, 2000 |
History | EURO STOXX 50: price and net return: available daily back to Dec. 31, 1986 Gross return: available daily back to Dec. 31, 2000 |
Inception date | Feb. 26, 1998 |
To learn more about the inception date, the currency, the 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
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 8.042% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 5.818% |
TOTALENERGIES | Energy | France | 4.980% |
SAP | Technology | Germany | 4.764% |
SIEMENS | Industrial Goods and Services | Germany | 3.693% |
L'OREAL | Consumer Products and Services | France | 3.349% |
SANOFI | Health Care | France | 3.137% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.093% |
ALLIANZ | Insurance | Germany | 2.978% |
AIR LIQUIDE | Chemicals | France | 2.915% |
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.