Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX International Developed Markets Financials
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX International Developed Markets Financials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Markets excluding US in the ICB Financials Industry. STOXX International Developed Markets Financials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX International Developed Markets Financials | 4,335.4 | 3,801.7 | 24.5 | 14.6 | 152.6 | 0.1 | 4.0 | 0.0 | 2.7 |
| STOXX International Developed Markets | 23,419.5 | 18,889.8 | 17.2 | 6.9 | 366.4 | 0.1 | 1.9 | 0.0 | 3.9 |
Supersector weighting (top 10)
| Banks | 55.5 |
|---|---|
| Insurance | 26.1 |
| Financial Services | 18.4 |
Country weighting
| Canada | 18.7 |
|---|---|
| Japan | 14.0 |
| UK | 11.1 |
| Australia | 11.0 |
| Switzerland | 7.0 |
| Germany | 6.9 |
| France | 4.8 |
| Italy | 4.2 |
| Sweden | 4.2 |
| Spain | 3.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX International Developed Markets Financials | 0.1 | 0.1 | 8.7 | 34.2 | 45.2 | N/A | N/A | 8.7 | 10.3 | 7.7 |
| STOXX International Developed Markets | 0.3 | 0.3 | 8.9 | 13.8 | 39.3 | N/A | N/A | 8.9 | 4.4 | 6.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX International Developed Markets Financials | N/A | N/A | 14.4 | 16.9 | 20.2 | N/A | N/A | 0.4 | 0.5 | 0.3 |
| STOXX International Developed Markets | N/A | N/A | 12.2 | 14.9 | 16.4 | N/A | N/A | 0.5 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX International Developed Markets Financials | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.9 | 4.9 | 5.8 | 6.5 | 7.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX International Developed Markets Financials | 1.0 | 1.0 | 1.1 | 1.0 | 1.2 | -0.6 | -0.6 | 0.0 | 0.9 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 31, 2024
INDUSTRY INDICES
STOXX International Developed Markets Financials
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX International Developed Markets Financials | 10.1 | 9.9 | 9.7 | 9.9 | 1.2 | 4.1 | 1.5 | 36.9 |
| STOXX International Developed Markets | 15.7 | 14.1 | 14.1 | 13.9 | 1.8 | 2.8 | 1.3 | 13.2 |
Performance and annual returns
| STOXX International Developed Markets Financials | |
|---|---|
| 1222041600000 | 1000 |
| 1222128000000 | 987.75 |
| 1222214400000 | 990.47 |
| 1222300800000 | 1009.98 |
| 1222387200000 | 992.36 |
| 1222646400000 | 925.87 |
| 1222732800000 | 909.85 |
| 1222819200000 | 931.63 |
| 1222905600000 | 913.9 |
| 1222992000000 | 939.29 |
| 1223251200000 | 853.44 |
| 1223337600000 | 836.2 |
| 1223424000000 | 789.49 |
| 1223510400000 | 780.9 |
| 1223596800000 | 703.14 |
| 1223856000000 | 755.52 |
| 1223942400000 | 804.75 |
| 1224028800000 | 762.89 |
| 1224115200000 | 705.22 |
| 1224201600000 | 715.45 |
| 1224460800000 | 735.31 |
| 1224547200000 | 733.71 |
| 1224633600000 | 683.57 |
| 1224720000000 | 670.86 |
| 1224806400000 | 617.91 |
| 1225065600000 | 563.28 |
| 1225152000000 | 554.91 |
| 1225238400000 | 617.07 |
| 1225324800000 | 651.09 |
| 1225411200000 | 647.43 |
| 1225670400000 | 658 |
| 1225756800000 | 705.89 |
| 1225843200000 | 714.64 |
| 1225929600000 | 665.76 |
| 1226016000000 | 670.01 |
| 1226275200000 | 669.71 |
| 1226361600000 | 624.41 |
| 1226448000000 | 600.61 |
| 1226534400000 | 587.59 |
| 1226620800000 | 591.46 |
| 1226880000000 | 570.4 |
| 1226966400000 | 558.98 |
| 1227052800000 | 531.12 |
| 1227139200000 | 494.3 |
| 1227225600000 | 495.33 |
| 1227484800000 | 534.33 |
| 1227571200000 | 559.51 |
| 1227657600000 | 556.68 |
| 1227744000000 | 574.38 |
| 1227830400000 | 585.68 |
| 1228089600000 | 552.55 |
| 1228176000000 | 549.42 |
| 1228262400000 | 550.96 |
| 1228348800000 | 552.68 |
| 1228435200000 | 537.21 |
| 1228694400000 | 585.18 |
| 1228780800000 | 586.03 |
| 1228867200000 | 588.47 |
| 1228953600000 | 595.44 |
| 1229040000000 | 578.67 |
| 1229299200000 | 588.62 |
| 1229385600000 | 593.19 |
| 1229472000000 | 605.27 |
| 1229558400000 | 607.16 |
| 1229644800000 | 592.94 |
| 1229904000000 | 583.37 |
| 1229990400000 | 584.49 |
| 1230076800000 | 580.72 |
| 1230163200000 | 582.52 |
| 1230249600000 | 585.24 |
| 1230508800000 | 598.98 |
| 1230595200000 | 605.09 |
| 1230681600000 | 602.69 |
| 1230854400000 | 616.8 |
| 1231113600000 | 620.18 |
| 1231200000000 | 622.71 |
| 1231286400000 | 629.28 |
| 1231372800000 | 623.02 |
| 1231459200000 | 615.6 |
| 1231718400000 | 605.39 |
| 1231804800000 | 579.59 |
| 1231891200000 | 554.63 |
| 1231977600000 | 535.86 |
| 1232064000000 | 542.67 |
| 1232323200000 | 517.06 |
| 1232409600000 | 484.59 |
| 1232496000000 | 485.53 |
| 1232582400000 | 486.07 |
| 1232668800000 | 469.75 |
| 1232928000000 | 497.19 |
| 1233014400000 | 508.79 |
| 1233100800000 | 543.67 |
| 1233187200000 | 531.78 |
| 1233273600000 | 518.59 |
| 1233532800000 | 499.13 |
| 1233619200000 | 509.34 |
| 1233705600000 | 519.09 |
| 1233792000000 | 512.1 |
| 1233878400000 | 519.66 |
| 1234137600000 | 529.97 |
| 1234224000000 | 518.07 |
| 1234310400000 | 507.29 |
| 1234396800000 | 494.98 |
| 1234483200000 | 494.7 |
| 1234742400000 | 482.77 |
| 1234828800000 | 453.07 |
| 1234915200000 | 446.62 |
| 1235001600000 | 449.22 |
| 1235088000000 | 425.74 |
| 1235347200000 | 422.32 |
| 1235433600000 | 419.79 |
| 1235520000000 | 423.47 |
| 1235606400000 | 446.75 |
| 1235692800000 | 432.18 |
| 1235952000000 | 400.86 |
| 1236038400000 | 392.3 |
| 1236124800000 | 401.68 |
| 1236211200000 | 381.61 |
| 1236297600000 | 372.08 |
| 1236556800000 | 360.88 |
| 1236643200000 | 395.37 |
| 1236729600000 | 405.76 |
| 1236816000000 | 410.18 |
| 1236902400000 | 424.91 |
| 1237161600000 | 444.52 |
| 1237248000000 | 451.37 |
| 1237334400000 | 461.28 |
| 1237420800000 | 494.83 |
| 1237507200000 | 486.61 |
| 1237766400000 | 517.01 |
| 1237852800000 | 515.2 |
| 1237939200000 | 514.5 |
| 1238025600000 | 524.26 |
| 1238112000000 | 512.22 |
| 1238371200000 | 476.15 |
| 1238457600000 | 489.64 |
| 1238544000000 | 501.84 |
| 1238630400000 | 544 |
| 1238716800000 | 545.77 |
| 1238976000000 | 541.04 |
| 1239062400000 | 528.49 |
| 1239148800000 | 526.05 |
| 1239235200000 | 554.29 |
| 1239321600000 | 553.27 |
| 1239580800000 | 560.16 |
| 1239667200000 | 579.27 |
| 1239753600000 | 569.76 |
| 1239840000000 | 581.26 |
| 1239926400000 | 589.29 |
| 1240185600000 | 560.26 |
| 1240272000000 | 554.92 |
| 1240358400000 | 567.06 |
| 1240444800000 | 568.69 |
| 1240531200000 | 586.46 |
| 1240790400000 | 581.82 |
| 1240876800000 | 568.95 |
| 1240963200000 | 588.34 |
| 1241049600000 | 607.73 |
| 1241136000000 | 606.03 |
| 1241395200000 | 622.34 |
| 1241481600000 | 634.7 |
| 1241568000000 | 646.12 |
| 1241654400000 | 656.4 |
| 1241740800000 | 682.5 |
| 1242000000000 | 684.84 |
| 1242086400000 | 670.33 |
| 1242172800000 | 639.76 |
| 1242259200000 | 636.93 |
| 1242345600000 | 646.97 |
| 1242604800000 | 657.02 |
| 1242691200000 | 682.59 |
| 1242777600000 | 688.09 |
| 1242864000000 | 673.1 |
| 1242950400000 | 681.71 |
| 1243209600000 | 682.82 |
| 1243296000000 | 689.99 |
| 1243382400000 | 694.41 |
| 1243468800000 | 685.62 |
| 1243555200000 | 700.31 |
| 1243814400000 | 720.49 |
| 1243900800000 | 723.51 |
| 1243987200000 | 707.69 |
| 1244073600000 | 708.96 |
| 1244160000000 | 706.89 |
| 1244419200000 | 697.38 |
| 1244505600000 | 703.69 |
| 1244592000000 | 718.24 |
| 1244678400000 | 731.71 |
| 1244764800000 | 726.24 |
| 1245024000000 | 700.41 |
| 1245110400000 | 692.02 |
| 1245196800000 | 676.89 |
| 1245283200000 | 687.58 |
| 1245369600000 | 695.94 |
| 1245628800000 | 676.22 |
| 1245715200000 | 667.99 |
| 1245801600000 | 686.41 |
| 1245888000000 | 679.75 |
| 1245974400000 | 692.15 |
| 1246233600000 | 698.62 |
| 1246320000000 | 693.35 |
| 1246406400000 | 702.39 |
| 1246492800000 | 683.11 |
| 1246579200000 | 686.27 |
| 1246838400000 | 675.02 |
| 1246924800000 | 672.22 |
| 1247011200000 | 655.13 |
| 1247097600000 | 660.26 |
| 1247184000000 | 654.84 |
| 1247443200000 | 662.28 |
| 1247529600000 | 681.2 |
| 1247616000000 | 704.95 |
| 1247702400000 | 710.55 |
| 1247788800000 | 713.23 |
| 1248048000000 | 728.18 |
| 1248134400000 | 733.36 |
| 1248220800000 | 731.78 |
| 1248307200000 | 749.12 |
| 1248393600000 | 753.56 |
| 1248652800000 | 762.24 |
| 1248739200000 | 755.61 |
| 1248825600000 | 752.54 |
| 1248912000000 | 770.27 |
| 1248998400000 | 782.82 |
| 1249257600000 | 810.71 |
| 1249344000000 | 810.31 |
| 1249430400000 | 809.64 |
| 1249516800000 | 814.8 |
| 1249603200000 | 813.24 |
| 1249862400000 | 812.53 |
| 1249948800000 | 799.95 |
| 1250035200000 | 807.72 |
| 1250121600000 | 828.11 |
| 1250208000000 | 821.98 |
| 1250467200000 | 791.49 |
| 1250553600000 | 803.2 |
| 1250640000000 | 802.46 |
| 1250726400000 | 813.66 |
| 1250812800000 | 830.43 |
| 1251072000000 | 846.27 |
| 1251158400000 | 850.6 |
| 1251244800000 | 846.39 |
| 1251331200000 | 846.14 |
| 1251417600000 | 863.16 |
| 1251676800000 | 856.25 |
| 1251763200000 | 838.61 |
| 1251849600000 | 819.22 |
| 1251936000000 | 823.04 |
| 1252022400000 | 834.01 |
| 1252281600000 | 847.91 |
| 1252368000000 | 854.7 |
| 1252454400000 | 857.91 |
| 1252540800000 | 859.39 |
| 1252627200000 | 867.58 |
| 1252886400000 | 860.02 |
| 1252972800000 | 860.45 |
| 1253059200000 | 882.06 |
| 1253145600000 | 891.81 |
| 1253232000000 | 886.63 |
| 1253491200000 | 873.18 |
| 1253577600000 | 887.77 |
| 1253664000000 | 894.21 |
| 1253750400000 | 875.88 |
| 1253836800000 | 870.14 |
| 1254096000000 | 878.95 |
| 1254182400000 | 883.29 |
| 1254268800000 | 887.76 |
| 1254355200000 | 866.4 |
| 1254441600000 | 845.63 |
| 1254700800000 | 853.27 |
| 1254787200000 | 881.38 |
| 1254873600000 | 884.16 |
| 1254960000000 | 899.72 |
| 1255046400000 | 900.13 |
| 1255305600000 | 904.93 |
| 1255392000000 | 897.09 |
| 1255478400000 | 918.33 |
| 1255564800000 | 920.15 |
| 1255651200000 | 904.81 |
| 1255910400000 | 919.42 |
| 1255996800000 | 915.72 |
| 1256083200000 | 918.24 |
| 1256169600000 | 906.58 |
| 1256256000000 | 903.08 |
| 1256515200000 | 883.39 |
| 1256601600000 | 866.65 |
| 1256688000000 | 843.49 |
| 1256774400000 | 865.05 |
| 1256860800000 | 851.11 |
| 1257120000000 | 851.7 |
| 1257206400000 | 834.09 |
| 1257292800000 | 853.59 |
| 1257379200000 | 858.24 |
| 1257465600000 | 865.5 |
| 1257724800000 | 892.04 |
| 1257811200000 | 893.06 |
| 1257897600000 | 901.01 |
| 1257984000000 | 894.94 |
| 1258070400000 | 897.12 |
| 1258329600000 | 907.97 |
| 1258416000000 | 893.44 |
| 1258502400000 | 897.64 |
| 1258588800000 | 876.82 |
| 1258675200000 | 868.89 |
| 1258934400000 | 892.56 |
| 1259020800000 | 879.52 |
| 1259107200000 | 887.3 |
| 1259193600000 | 853.79 |
| 1259280000000 | 855.78 |
| 1259539200000 | 860.75 |
| 1259625600000 | 884.85 |
| 1259712000000 | 882.32 |
| 1259798400000 | 884.27 |
| 1259884800000 | 877.82 |
| 1260144000000 | 870.08 |
| 1260230400000 | 852.59 |
| 1260316800000 | 840.4 |
| 1260403200000 | 848.07 |
| 1260489600000 | 840 |
| 1260748800000 | 848.76 |
| 1260835200000 | 840.57 |
| 1260921600000 | 858.1 |
| 1261008000000 | 832.78 |
| 1261094400000 | 821.1 |
| 1261353600000 | 831.54 |
| 1261440000000 | 832.64 |
| 1261526400000 | 841.36 |
| 1261612800000 | 844.73 |
| 1261699200000 | 844.04 |
| 1261958400000 | 850.29 |
| 1262044800000 | 853.13 |
| 1262131200000 | 843 |
| 1262217600000 | 848.31 |
| 1262563200000 | 865.36 |
| 1262649600000 | 873.02 |
| 1262736000000 | 876 |
| 1262822400000 | 875.57 |
| 1262908800000 | 882.98 |
| 1263168000000 | 890.38 |
| 1263254400000 | 885.08 |
| 1263340800000 | 878.98 |
| 1263427200000 | 886.36 |
| 1263513600000 | 874.53 |
| 1263772800000 | 877.29 |
| 1263859200000 | 871.75 |
| 1263945600000 | 849.34 |
| 1264032000000 | 834.67 |
| 1264118400000 | 825.14 |
| 1264377600000 | 822.35 |
| 1264464000000 | 816.21 |
| 1264550400000 | 804.75 |
| 1264636800000 | 797.74 |
| 1264723200000 | 794.89 |
| 1264982400000 | 801.5 |
| 1265068800000 | 813.51 |
| 1265155200000 | 806 |
| 1265241600000 | 774.39 |
| 1265328000000 | 755.55 |
| 1265587200000 | 757.27 |
| 1265673600000 | 760.67 |
| 1265760000000 | 770.1 |
| 1265846400000 | 767.1 |
| 1265932800000 | 763.17 |
| 1266192000000 | 767.26 |
| 1266278400000 | 782.31 |
| 1266364800000 | 796.23 |
| 1266451200000 | 797.04 |
| 1266537600000 | 790.44 |
| 1266796800000 | 801.5 |
| 1266883200000 | 792.42 |
| 1266969600000 | 793.14 |
| 1267056000000 | 782.34 |
| 1267142400000 | 796.51 |
| 1267401600000 | 794.01 |
| 1267488000000 | 804.95 |
| 1267574400000 | 817.09 |
| 1267660800000 | 816.05 |
| 1267747200000 | 830.52 |
| 1268006400000 | 834.65 |
| 1268092800000 | 829.86 |
| 1268179200000 | 839.09 |
| 1268265600000 | 837.19 |
| 1268352000000 | 846.59 |
| 1268611200000 | 838.31 |
| 1268697600000 | 851.49 |
| 1268784000000 | 861.92 |
| 1268870400000 | 850.66 |
| 1268956800000 | 846.93 |
| 1269216000000 | 843.31 |
| 1269302400000 | 850.85 |
| 1269388800000 | 840.93 |
| 1269475200000 | 849.72 |
| 1269561600000 | 851.38 |
| 1269820800000 | 858.8 |
| 1269907200000 | 855.97 |
| 1269993600000 | 855.81 |
| 1270080000000 | 866.64 |
| 1270166400000 | 867.26 |
| 1270425600000 | 865.36 |
| 1270512000000 | 866.54 |
| 1270598400000 | 866.64 |
| 1270684800000 | 858.79 |
| 1270771200000 | 872.39 |
| 1271030400000 | 884.27 |
| 1271116800000 | 879.27 |
| 1271203200000 | 893.59 |
| 1271289600000 | 899.32 |
| 1271376000000 | 881.41 |
| 1271635200000 | 869.23 |
| 1271721600000 | 877.63 |
| 1271808000000 | 871.32 |
| 1271894400000 | 856.7 |
| 1271980800000 | 857.5 |
| 1272240000000 | 865.63 |
| 1272326400000 | 841.74 |
| 1272412800000 | 824.37 |
| 1272499200000 | 838.25 |
| 1272585600000 | 835.09 |
| 1272844800000 | 831.99 |
| 1272931200000 | 801.96 |
| 1273017600000 | 784.6 |
| 1273104000000 | 753.55 |
| 1273190400000 | 727.71 |
| 1273449600000 | 795.28 |
| 1273536000000 | 780.46 |
| 1273622400000 | 787.11 |
| 1273708800000 | 785.92 |
| 1273795200000 | 754.56 |
| 1274054400000 | 742.9 |
| 1274140800000 | 749.48 |
| 1274227200000 | 727.75 |
| 1274313600000 | 712.21 |
| 1274400000000 | 722.84 |
| 1274659200000 | 720.4 |
| 1274745600000 | 694.14 |
| 1274832000000 | 704.43 |
| 1274918400000 | 725 |
| 1275004800000 | 726.27 |
| 1275264000000 | 724 |
| 1275350400000 | 724.01 |
| 1275436800000 | 715.89 |
| 1275523200000 | 726.43 |
| 1275609600000 | 702.53 |
| 1275868800000 | 686.16 |
| 1275955200000 | 683.31 |
| 1276041600000 | 695.77 |
| 1276128000000 | 711.63 |
| 1276214400000 | 720.02 |
| 1276473600000 | 737.82 |
| 1276560000000 | 746.51 |
| 1276646400000 | 750.53 |
| 1276732800000 | 751.6 |
| 1276819200000 | 758.68 |
| 1277078400000 | 768.7 |
| 1277164800000 | 760.05 |
| 1277251200000 | 745.96 |
| 1277337600000 | 734.55 |
| 1277424000000 | 731.25 |
| 1277683200000 | 737.01 |
| 1277769600000 | 706.46 |
| 1277856000000 | 705.79 |
| 1277942400000 | 700.11 |
| 1278028800000 | 707.23 |
| 1278288000000 | 700.32 |
| 1278374400000 | 728.02 |
| 1278460800000 | 739.17 |
| 1278547200000 | 754.8 |
| 1278633600000 | 759.69 |
| 1278892800000 | 757.21 |
| 1278979200000 | 772.63 |
| 1279065600000 | 776.83 |
| 1279152000000 | 771.64 |
| 1279238400000 | 758.12 |
| 1279497600000 | 751.78 |
| 1279584000000 | 751.05 |
| 1279670400000 | 752.64 |
| 1279756800000 | 769.53 |
| 1279843200000 | 771.79 |
| 1280102400000 | 785.88 |
| 1280188800000 | 808.83 |
| 1280275200000 | 813.79 |
| 1280361600000 | 816.1 |
| 1280448000000 | 807.36 |
| 1280707200000 | 835.48 |
| 1280793600000 | 838.43 |
| 1280880000000 | 832.4 |
| 1280966400000 | 829.92 |
| 1281052800000 | 828.37 |
| 1281312000000 | 834.43 |
| 1281398400000 | 818.69 |
| 1281484800000 | 788.04 |
| 1281571200000 | 778.18 |
| 1281657600000 | 776.89 |
| 1281916800000 | 778.15 |
| 1282003200000 | 789.4 |
| 1282089600000 | 788.8 |
| 1282176000000 | 780.31 |
| 1282262400000 | 763.77 |
| 1282521600000 | 768.46 |
| 1282608000000 | 755.08 |
| 1282694400000 | 742.56 |
| 1282780800000 | 754.35 |
| 1282867200000 | 759.67 |
| 1283126400000 | 762.11 |
| 1283212800000 | 757.55 |
| 1283299200000 | 783.58 |
| 1283385600000 | 786.94 |
| 1283472000000 | 796.8 |
| 1283731200000 | 802.81 |
| 1283817600000 | 790.94 |
| 1283904000000 | 791.87 |
| 1283990400000 | 803.89 |
| 1284076800000 | 802.35 |
| 1284336000000 | 822 |
| 1284422400000 | 827.24 |
| 1284508800000 | 826.04 |
| 1284595200000 | 819.31 |
| 1284681600000 | 812.34 |
| 1284940800000 | 822.02 |
| 1285027200000 | 819.26 |
| 1285113600000 | 821.41 |
| 1285200000000 | 814.58 |
| 1285286400000 | 828.45 |
| 1285545600000 | 827.77 |
| 1285632000000 | 827.38 |
| 1285718400000 | 824.67 |
| 1285804800000 | 819.3 |
| 1285891200000 | 819.73 |
| 1286150400000 | 815.05 |
| 1286236800000 | 836.25 |
| 1286323200000 | 846.6 |
| 1286409600000 | 849.76 |
| 1286496000000 | 846.25 |
| 1286755200000 | 846.83 |
| 1286841600000 | 840.6 |
| 1286928000000 | 853.4 |
| 1287014400000 | 858.18 |
| 1287100800000 | 849.6 |
| 1287360000000 | 853.74 |
| 1287446400000 | 844.94 |
| 1287532800000 | 853.84 |
| 1287619200000 | 853.3 |
| 1287705600000 | 847.52 |
| 1287964800000 | 852.56 |
| 1288051200000 | 842.38 |
| 1288137600000 | 831.98 |
| 1288224000000 | 838.9 |
| 1288310400000 | 839.76 |
| 1288569600000 | 837.73 |
| 1288656000000 | 845.39 |
| 1288742400000 | 843.37 |
| 1288828800000 | 869.31 |
| 1288915200000 | 863.27 |
| 1289174400000 | 858.8 |
| 1289260800000 | 861.85 |
| 1289347200000 | 844.33 |
| 1289433600000 | 841.18 |
| 1289520000000 | 837.8 |
| 1289779200000 | 837.24 |
| 1289865600000 | 818.5 |
| 1289952000000 | 822.14 |
| 1290038400000 | 836.55 |
| 1290124800000 | 832.87 |
| 1290384000000 | 821.64 |
| 1290470400000 | 800.97 |
| 1290556800000 | 803.55 |
| 1290643200000 | 803.86 |
| 1290729600000 | 786.97 |
| 1290988800000 | 778.3 |
| 1291075200000 | 768.93 |
| 1291161600000 | 788.03 |
| 1291248000000 | 808.43 |
| 1291334400000 | 817.08 |
| 1291593600000 | 808.72 |
| 1291680000000 | 813.43 |
| 1291766400000 | 812.45 |
| 1291852800000 | 824.83 |
| 1291939200000 | 826.03 |
| 1292198400000 | 838.79 |
| 1292284800000 | 840.54 |
| 1292371200000 | 829.47 |
| 1292457600000 | 825.4 |
| 1292544000000 | 818.05 |
| 1292803200000 | 816.46 |
| 1292889600000 | 828.09 |
| 1292976000000 | 828.93 |
| 1293062400000 | 828.73 |
| 1293148800000 | 829.91 |
| 1293408000000 | 825.98 |
| 1293494400000 | 830.24 |
| 1293580800000 | 832.17 |
| 1293667200000 | 829.45 |
| 1293753600000 | 833.69 |
| 1294012800000 | 836.07 |
| 1294099200000 | 840.76 |
| 1294185600000 | 834.48 |
| 1294272000000 | 833.59 |
| 1294358400000 | 829.82 |
| 1294617600000 | 818.13 |
| 1294704000000 | 824.19 |
| 1294790400000 | 850.68 |
| 1294876800000 | 868.32 |
| 1294963200000 | 871.21 |
| 1295222400000 | 867.14 |
| 1295308800000 | 878.76 |
| 1295395200000 | 879.12 |
| 1295481600000 | 869.6 |
| 1295568000000 | 880.71 |
| 1295827200000 | 886.95 |
| 1295913600000 | 881.25 |
| 1296000000000 | 880.85 |
| 1296086400000 | 889.83 |
| 1296172800000 | 879.73 |
| 1296432000000 | 880.29 |
| 1296518400000 | 897.68 |
| 1296604800000 | 905.76 |
| 1296691200000 | 899.09 |
| 1296777600000 | 901.9 |
| 1297036800000 | 907.62 |
| 1297123200000 | 919.08 |
| 1297209600000 | 916.95 |
| 1297296000000 | 905.9 |
| 1297382400000 | 905.46 |
| 1297641600000 | 906.56 |
| 1297728000000 | 912.48 |
| 1297814400000 | 926.78 |
| 1297900800000 | 936.51 |
| 1297987200000 | 936.85 |
| 1298246400000 | 923.87 |
| 1298332800000 | 911.5 |
| 1298419200000 | 907.01 |
| 1298505600000 | 905.16 |
| 1298592000000 | 915.82 |
| 1298851200000 | 921.88 |
| 1298937600000 | 915.4 |
| 1299024000000 | 910.68 |
| 1299110400000 | 912.44 |
| 1299196800000 | 912.52 |
| 1299456000000 | 906.48 |
| 1299542400000 | 906.67 |
| 1299628800000 | 907.2 |
| 1299715200000 | 888.8 |
| 1299801600000 | 884.36 |
| 1300060800000 | 877.05 |
| 1300147200000 | 851.51 |
| 1300233600000 | 843.22 |
| 1300320000000 | 855.48 |
| 1300406400000 | 861.53 |
| 1300665600000 | 878.88 |
| 1300752000000 | 888.28 |
| 1300838400000 | 884.93 |
| 1300924800000 | 893.44 |
| 1301011200000 | 890.14 |
| 1301270400000 | 890.17 |
| 1301356800000 | 883.58 |
| 1301443200000 | 889.34 |
| 1301529600000 | 884.59 |
| 1301616000000 | 894.78 |
| 1301875200000 | 894.43 |
| 1301961600000 | 890.99 |
| 1302048000000 | 904.46 |
| 1302134400000 | 906.45 |
| 1302220800000 | 918.69 |
| 1302480000000 | 918.16 |
| 1302566400000 | 907.47 |
| 1302652800000 | 914.29 |
| 1302739200000 | 906.33 |
| 1302825600000 | 899.51 |
| 1303084800000 | 876.4 |
| 1303171200000 | 880.7 |
| 1303257600000 | 898.85 |
| 1303344000000 | 911.91 |
| 1303430400000 | 911.84 |
| 1303689600000 | 909.58 |
| 1303776000000 | 915.61 |
| 1303862400000 | 915 |
| 1303948800000 | 930.59 |
| 1304035200000 | 933.22 |
| 1304294400000 | 939.14 |
| 1304380800000 | 931.43 |
| 1304467200000 | 921.52 |
| 1304553600000 | 905.75 |
| 1304640000000 | 909.1 |
| 1304899200000 | 894.59 |
| 1304985600000 | 905.56 |
| 1305072000000 | 904.41 |
| 1305158400000 | 891.45 |
| 1305244800000 | 884.76 |
| 1305504000000 | 881.13 |
| 1305590400000 | 874.37 |
| 1305676800000 | 882.4 |
| 1305763200000 | 886.15 |
| 1305849600000 | 878.67 |
| 1306108800000 | 857.19 |
| 1306195200000 | 856.1 |
| 1306281600000 | 863.75 |
| 1306368000000 | 866.23 |
| 1306454400000 | 879.15 |
| 1306713600000 | 875.61 |
| 1306800000000 | 888.73 |
| 1306886400000 | 880.87 |
| 1306972800000 | 869.32 |
| 1307059200000 | 873.95 |
| 1307318400000 | 865.64 |
| 1307404800000 | 869.17 |
| 1307491200000 | 858.74 |
| 1307577600000 | 858.58 |
| 1307664000000 | 846.03 |
| 1307923200000 | 847.21 |
| 1308009600000 | 862.72 |
| 1308096000000 | 844.73 |
| 1308182400000 | 830.74 |
| 1308268800000 | 843.02 |
| 1308528000000 | 838.84 |
| 1308614400000 | 854.44 |
| 1308700800000 | 854.75 |
| 1308787200000 | 828.92 |
| 1308873600000 | 824.47 |
| 1309132800000 | 824.43 |
| 1309219200000 | 836.26 |
| 1309305600000 | 852.17 |
| 1309392000000 | 870.68 |
| 1309478400000 | 882.44 |
| 1309737600000 | 886.11 |
| 1309824000000 | 880.29 |
| 1309910400000 | 866.96 |
| 1309996800000 | 869.43 |
| 1310083200000 | 858.03 |
| 1310342400000 | 828.78 |
| 1310428800000 | 820.73 |
| 1310515200000 | 833.21 |
| 1310601600000 | 825.52 |
| 1310688000000 | 819.24 |
| 1310947200000 | 798.68 |
| 1311033600000 | 812.13 |
| 1311120000000 | 831.8 |
| 1311206400000 | 858.23 |
| 1311292800000 | 862.46 |
| 1311552000000 | 846.38 |
| 1311638400000 | 852.69 |
| 1311724800000 | 835.88 |
| 1311811200000 | 835.52 |
| 1311897600000 | 829.87 |
| 1312156800000 | 822.22 |
| 1312243200000 | 803.41 |
| 1312329600000 | 790.1 |
| 1312416000000 | 758.92 |
| 1312502400000 | 743.42 |
| 1312761600000 | 716.43 |
| 1312848000000 | 723.18 |
| 1312934400000 | 702.15 |
| 1313020800000 | 719.39 |
| 1313107200000 | 735.06 |
| 1313366400000 | 749.67 |
| 1313452800000 | 746.3 |
| 1313539200000 | 749.88 |
| 1313625600000 | 713.09 |
| 1313712000000 | 700.95 |
| 1313971200000 | 696.27 |
| 1314057600000 | 704.62 |
| 1314144000000 | 710.11 |
| 1314230400000 | 708.44 |
| 1314316800000 | 700.43 |
| 1314576000000 | 717.51 |
| 1314662400000 | 723.76 |
| 1314748800000 | 740.32 |
| 1314835200000 | 739.27 |
| 1314921600000 | 717.15 |
| 1315180800000 | 686.24 |
| 1315267200000 | 671.05 |
| 1315353600000 | 691.85 |
| 1315440000000 | 693.31 |
| 1315526400000 | 663.13 |
| 1315785600000 | 636.69 |
| 1315872000000 | 650.6 |
| 1315958400000 | 649.51 |
| 1316044800000 | 674.48 |
| 1316131200000 | 679.54 |
| 1316390400000 | 658.15 |
| 1316476800000 | 662.55 |
| 1316563200000 | 653.19 |
| 1316649600000 | 615.16 |
| 1316736000000 | 624.31 |
| 1316995200000 | 636.78 |
| 1317081600000 | 674.29 |
| 1317168000000 | 668.33 |
| 1317254400000 | 678.68 |
| 1317340800000 | 659.7 |
| 1317600000000 | 636.78 |
| 1317686400000 | 616.13 |
| 1317772800000 | 635.72 |
| 1317859200000 | 661.47 |
| 1317945600000 | 669.81 |
| 1318204800000 | 685.92 |
| 1318291200000 | 690.17 |
| 1318377600000 | 708.22 |
| 1318464000000 | 693.39 |
| 1318550400000 | 698.62 |
| 1318809600000 | 693.71 |
| 1318896000000 | 683.26 |
| 1318982400000 | 696.65 |
| 1319068800000 | 677.61 |
| 1319155200000 | 698.35 |
| 1319414400000 | 711.63 |
| 1319500800000 | 704.94 |
| 1319587200000 | 701.3 |
| 1319673600000 | 756.83 |
| 1319760000000 | 757.83 |
| 1320019200000 | 725.56 |
| 1320105600000 | 681.88 |
| 1320192000000 | 688.39 |
| 1320278400000 | 694.21 |
| 1320364800000 | 692.14 |
| 1320624000000 | 689.37 |
| 1320710400000 | 694.4 |
| 1320796800000 | 674.06 |
| 1320883200000 | 664.82 |
| 1320969600000 | 684.92 |
| 1321228800000 | 677.97 |
| 1321315200000 | 666.74 |
| 1321401600000 | 663.69 |
| 1321488000000 | 654.2 |
| 1321574400000 | 647.76 |
| 1321833600000 | 628.47 |
| 1321920000000 | 624.63 |
| 1322006400000 | 608.34 |
| 1322092800000 | 607.79 |
| 1322179200000 | 606.29 |
| 1322438400000 | 634.3 |
| 1322524800000 | 640.18 |
| 1322611200000 | 664.16 |
| 1322697600000 | 666.1 |
| 1322784000000 | 680.54 |
| 1323043200000 | 693.13 |
| 1323129600000 | 683.68 |
| 1323216000000 | 686.22 |
| 1323302400000 | 670.77 |
| 1323388800000 | 676.08 |
| 1323648000000 | 659.94 |
| 1323734400000 | 650.81 |
| 1323820800000 | 634.39 |
| 1323907200000 | 637.98 |
| 1323993600000 | 641 |
| 1324252800000 | 635.25 |
| 1324339200000 | 650.03 |
| 1324425600000 | 649.76 |
| 1324512000000 | 657.67 |
| 1324598400000 | 660.82 |
| 1324857600000 | 660.62 |
| 1324944000000 | 660.19 |
| 1325030400000 | 648.11 |
| 1325116800000 | 651.75 |
| 1325203200000 | 660.41 |
| 1325462400000 | 664.92 |
| 1325548800000 | 678.26 |
| 1325635200000 | 673.75 |
| 1325721600000 | 657.49 |
| 1325808000000 | 650.5 |
| 1326067200000 | 645.34 |
| 1326153600000 | 661.47 |
| 1326240000000 | 662.36 |
| 1326326400000 | 669.09 |
| 1326412800000 | 666.84 |
| 1326672000000 | 667.66 |
| 1326758400000 | 677.15 |
| 1326844800000 | 679.84 |
| 1326931200000 | 703.61 |
| 1327017600000 | 712.03 |
| 1327276800000 | 726.48 |
| 1327363200000 | 718.27 |
| 1327449600000 | 719.59 |
| 1327536000000 | 732.5 |
| 1327622400000 | 727.65 |
| 1327881600000 | 715.35 |
| 1327968000000 | 719.64 |
| 1328054400000 | 738.61 |
| 1328140800000 | 743.73 |
| 1328227200000 | 750.97 |
| 1328486400000 | 749.99 |
| 1328572800000 | 756.76 |
| 1328659200000 | 761.68 |
| 1328745600000 | 765.1 |
| 1328832000000 | 746.32 |
| 1329091200000 | 753.74 |
| 1329177600000 | 745.2 |
| 1329264000000 | 753.78 |
| 1329350400000 | 749.2 |
| 1329436800000 | 759.04 |
| 1329696000000 | 771.52 |
| 1329782400000 | 767.71 |
| 1329868800000 | 758.78 |
| 1329955200000 | 760.48 |
| 1330041600000 | 769.55 |
| 1330300800000 | 764.03 |
| 1330387200000 | 768.05 |
| 1330473600000 | 769.27 |
| 1330560000000 | 773.56 |
| 1330646400000 | 771.49 |
| 1330905600000 | 765.66 |
| 1330992000000 | 740.91 |
| 1331078400000 | 740.64 |
| 1331164800000 | 759.02 |
| 1331251200000 | 756.36 |
| 1331510400000 | 750.24 |
| 1331596800000 | 764.89 |
| 1331683200000 | 771.97 |
| 1331769600000 | 779.88 |
| 1331856000000 | 790.25 |
| 1332115200000 | 794.2 |
| 1332201600000 | 784.15 |
| 1332288000000 | 776.93 |
| 1332374400000 | 771.8 |
| 1332460800000 | 775.13 |
| 1332720000000 | 780.08 |
| 1332806400000 | 783.73 |
| 1332892800000 | 775.98 |
| 1332979200000 | 763.17 |
| 1333065600000 | 765.87 |
| 1333324800000 | 771.26 |
| 1333411200000 | 761.67 |
| 1333497600000 | 742.04 |
| 1333584000000 | 739.13 |
| 1333670400000 | 738.02 |
| 1333929600000 | 735.24 |
| 1334016000000 | 720.2 |
| 1334102400000 | 725.3 |
| 1334188800000 | 735.8 |
| 1334275200000 | 724.9 |
| 1334534400000 | 718.86 |
| 1334620800000 | 736.32 |
| 1334707200000 | 733.06 |
| 1334793600000 | 728.45 |
| 1334880000000 | 733.66 |
| 1335139200000 | 717.69 |
| 1335225600000 | 725.78 |
| 1335312000000 | 733.36 |
| 1335398400000 | 733.29 |
| 1335484800000 | 741.09 |
| 1335744000000 | 737.67 |
| 1335830400000 | 736.57 |
| 1335916800000 | 729.01 |
| 1336003200000 | 724.95 |
| 1336089600000 | 717.08 |
| 1336348800000 | 714.43 |
| 1336435200000 | 703.98 |
| 1336521600000 | 694.21 |
| 1336608000000 | 703.53 |
| 1336694400000 | 698.96 |
| 1336953600000 | 685.84 |
| 1337040000000 | 676.37 |
| 1337126400000 | 668.12 |
| 1337212800000 | 658.81 |
| 1337299200000 | 647.32 |
| 1337558400000 | 650.99 |
| 1337644800000 | 663.67 |
| 1337731200000 | 645.11 |
| 1337817600000 | 649.11 |
| 1337904000000 | 644.24 |
| 1338163200000 | 645.11 |
| 1338249600000 | 649.28 |
| 1338336000000 | 636.09 |
| 1338422400000 | 634.31 |
| 1338508800000 | 625.55 |
| 1338768000000 | 625.93 |
| 1338854400000 | 632.96 |
| 1338940800000 | 650.08 |
| 1339027200000 | 662.95 |
| 1339113600000 | 651.96 |
| 1339372800000 | 654.24 |
| 1339459200000 | 653.47 |
| 1339545600000 | 658.33 |
| 1339632000000 | 659.71 |
| 1339718400000 | 670.58 |
| 1339977600000 | 668.95 |
| 1340064000000 | 683.34 |
| 1340150400000 | 692.15 |
| 1340236800000 | 683 |
| 1340323200000 | 678.24 |
| 1340582400000 | 664.9 |
| 1340668800000 | 662.77 |
| 1340755200000 | 673.66 |
| 1340841600000 | 669.05 |
| 1340928000000 | 697.58 |
| 1341187200000 | 702.56 |
| 1341273600000 | 710.76 |
| 1341360000000 | 707.04 |
| 1341446400000 | 700.24 |
| 1341532800000 | 689.22 |
| 1341792000000 | 684.46 |
| 1341878400000 | 684.24 |
| 1341964800000 | 687.84 |
| 1342051200000 | 676.7 |
| 1342137600000 | 683.74 |
| 1342396800000 | 683.99 |
| 1342483200000 | 683.24 |
| 1342569600000 | 689.36 |
| 1342656000000 | 698.02 |
| 1342742400000 | 680.28 |
| 1343001600000 | 660.7 |
| 1343088000000 | 655.24 |
| 1343174400000 | 655.07 |
| 1343260800000 | 678.62 |
| 1343347200000 | 694.3 |
| 1343606400000 | 704.45 |
| 1343692800000 | 701.73 |
| 1343779200000 | 701.34 |
| 1343865600000 | 687.64 |
| 1343952000000 | 707.13 |
| 1344211200000 | 715.35 |
| 1344297600000 | 720.14 |
| 1344384000000 | 721.8 |
| 1344470400000 | 722.59 |
| 1344556800000 | 721.39 |
| 1344816000000 | 720.39 |
| 1344902400000 | 722.07 |
| 1344988800000 | 721.19 |
| 1345075200000 | 731.96 |
| 1345161600000 | 737.31 |
| 1345420800000 | 735.32 |
| 1345507200000 | 746.95 |
| 1345593600000 | 739.77 |
| 1345680000000 | 741.7 |
| 1345766400000 | 735.47 |
| 1346025600000 | 737.38 |
| 1346112000000 | 736.54 |
| 1346198400000 | 735.24 |
| 1346284800000 | 727.59 |
| 1346371200000 | 736.02 |
| 1346630400000 | 736.09 |
| 1346716800000 | 730.12 |
| 1346803200000 | 730.6 |
| 1346889600000 | 749.17 |
| 1346976000000 | 767.73 |
| 1347235200000 | 768.62 |
| 1347321600000 | 774.34 |
| 1347408000000 | 783.2 |
| 1347494400000 | 782.23 |
| 1347580800000 | 806.96 |
| 1347840000000 | 803.89 |
| 1347926400000 | 793.65 |
| 1348012800000 | 796.59 |
| 1348099200000 | 786.99 |
| 1348185600000 | 793.61 |
| 1348444800000 | 788.56 |
| 1348531200000 | 793.22 |
| 1348617600000 | 771.92 |
| 1348704000000 | 779.37 |
| 1348790400000 | 771.21 |
| 1349049600000 | 780.6 |
| 1349136000000 | 779.24 |
| 1349222400000 | 776.22 |
| 1349308800000 | 785.9 |
| 1349395200000 | 795.65 |
| 1349654400000 | 786.27 |
| 1349740800000 | 778.52 |
| 1349827200000 | 773.71 |
| 1349913600000 | 781.54 |
| 1350000000000 | 780.92 |
| 1350259200000 | 784.29 |
| 1350345600000 | 800.73 |
| 1350432000000 | 811.73 |
| 1350518400000 | 815.28 |
| 1350604800000 | 802.37 |
| 1350864000000 | 802.75 |
| 1350950400000 | 790.1 |
| 1351036800000 | 791.27 |
| 1351123200000 | 793.53 |
| 1351209600000 | 789.22 |
| 1351468800000 | 783.78 |
| 1351555200000 | 792.35 |
| 1351641600000 | 792.99 |
| 1351728000000 | 798.91 |
| 1351814400000 | 798.21 |
| 1352073600000 | 792.19 |
| 1352160000000 | 797.7 |
| 1352246400000 | 789.31 |
| 1352332800000 | 785.2 |
| 1352419200000 | 780.18 |
| 1352678400000 | 780.71 |
| 1352764800000 | 783.01 |
| 1352851200000 | 777.05 |
| 1352937600000 | 775.79 |
| 1353024000000 | 768.12 |
| 1353283200000 | 789.03 |
| 1353369600000 | 788.19 |
| 1353456000000 | 791 |
| 1353542400000 | 799.14 |
| 1353628800000 | 806.65 |
| 1353888000000 | 803.42 |
| 1353974400000 | 805.59 |
| 1354060800000 | 803.68 |
| 1354147200000 | 815.25 |
| 1354233600000 | 816.62 |
| 1354492800000 | 820.28 |
| 1354579200000 | 823.77 |
| 1354665600000 | 825.79 |
| 1354752000000 | 827.21 |
| 1354838400000 | 827.16 |
| 1355097600000 | 824.18 |
| 1355184000000 | 829.13 |
| 1355270400000 | 833.83 |
| 1355356800000 | 835.48 |
| 1355443200000 | 835.87 |
| 1355702400000 | 837.96 |
| 1355788800000 | 847.16 |
| 1355875200000 | 859.86 |
| 1355961600000 | 861.09 |
| 1356048000000 | 855.35 |
| 1356307200000 | 854.17 |
| 1356393600000 | 855.35 |
| 1356480000000 | 855.98 |
| 1356566400000 | 857.13 |
| 1356652800000 | 853.97 |
| 1356912000000 | 853.81 |
| 1357084800000 | 872.97 |
| 1357171200000 | 871.89 |
| 1357257600000 | 875.46 |
| 1357516800000 | 878.59 |
| 1357603200000 | 874.23 |
| 1357689600000 | 882.73 |
| 1357776000000 | 892.97 |
| 1357862400000 | 898.81 |
| 1358121600000 | 899.05 |
| 1358208000000 | 898.26 |
| 1358294400000 | 891.58 |
| 1358380800000 | 896.84 |
| 1358467200000 | 896.8 |
| 1358726400000 | 899.11 |
| 1358812800000 | 898.39 |
| 1358899200000 | 892.62 |
| 1358985600000 | 901.08 |
| 1359072000000 | 906.37 |
| 1359331200000 | 908.82 |
| 1359417600000 | 914.68 |
| 1359504000000 | 917.03 |
| 1359590400000 | 916.82 |
| 1359676800000 | 918.82 |
| 1359936000000 | 903.79 |
| 1360022400000 | 903.9 |
| 1360108800000 | 906.03 |
| 1360195200000 | 899.48 |
| 1360281600000 | 910.24 |
| 1360540800000 | 905.86 |
| 1360627200000 | 920.96 |
| 1360713600000 | 920.63 |
| 1360800000000 | 916.15 |
| 1360886400000 | 908.37 |
| 1361145600000 | 915.04 |
| 1361232000000 | 923.91 |
| 1361318400000 | 922.29 |
| 1361404800000 | 899.79 |
| 1361491200000 | 904.79 |
| 1361750400000 | 908.31 |
| 1361836800000 | 888.71 |
| 1361923200000 | 895.52 |
| 1362009600000 | 904.39 |
| 1362096000000 | 896.9 |
| 1362355200000 | 894.14 |
| 1362441600000 | 908.21 |
| 1362528000000 | 907.83 |
| 1362614400000 | 907.49 |
| 1362700800000 | 914.17 |
| 1362960000000 | 920.77 |
| 1363046400000 | 919.83 |
| 1363132800000 | 912.26 |
| 1363219200000 | 922.83 |
| 1363305600000 | 929.2 |
| 1363564800000 | 910.79 |
| 1363651200000 | 901.53 |
| 1363737600000 | 907.47 |
| 1363824000000 | 905.38 |
| 1363910400000 | 905.75 |
| 1364169600000 | 897.5 |
| 1364256000000 | 896.46 |
| 1364342400000 | 891.58 |
| 1364428800000 | 895.22 |
| 1364515200000 | 894.38 |
| 1364774400000 | 889.97 |
| 1364860800000 | 902.56 |
| 1364947200000 | 895.33 |
| 1365033600000 | 887.41 |
| 1365120000000 | 888.81 |
| 1365379200000 | 890.86 |
| 1365465600000 | 899.36 |
| 1365552000000 | 920.27 |
| 1365638400000 | 931.37 |
| 1365724800000 | 923.94 |
| 1365984000000 | 913.78 |
| 1366070400000 | 910.04 |
| 1366156800000 | 902.12 |
| 1366243200000 | 896.95 |
| 1366329600000 | 898.95 |
| 1366588800000 | 902.31 |
| 1366675200000 | 917.44 |
| 1366761600000 | 926.88 |
| 1366848000000 | 935.88 |
| 1366934400000 | 937.95 |
| 1367193600000 | 948.66 |
| 1367280000000 | 968.13 |
| 1367366400000 | 965.25 |
| 1367452800000 | 963.39 |
| 1367539200000 | 971.4 |
| 1367798400000 | 969.18 |
| 1367884800000 | 979.17 |
| 1367971200000 | 988.47 |
| 1368057600000 | 981.19 |
| 1368144000000 | 973.21 |
| 1368403200000 | 974.97 |
| 1368489600000 | 971.88 |
| 1368576000000 | 974.9 |
| 1368662400000 | 975.88 |
| 1368748800000 | 975.07 |
| 1369008000000 | 978.36 |
| 1369094400000 | 971.67 |
| 1369180800000 | 969.92 |
| 1369267200000 | 938.97 |
| 1369353600000 | 934.42 |
| 1369612800000 | 932.56 |
| 1369699200000 | 939.19 |
| 1369785600000 | 936.03 |
| 1369872000000 | 940.29 |
| 1369958400000 | 929.32 |
| 1370217600000 | 923.94 |
| 1370304000000 | 936.3 |
| 1370390400000 | 916.4 |
| 1370476800000 | 907.64 |
| 1370563200000 | 917.95 |
| 1370822400000 | 917.22 |
| 1370908800000 | 914.15 |
| 1370995200000 | 911.6 |
| 1371081600000 | 912.77 |
| 1371168000000 | 916.22 |
| 1371427200000 | 925.35 |
| 1371513600000 | 927.33 |
| 1371600000000 | 929.13 |
| 1371686400000 | 885.37 |
| 1371772800000 | 876.33 |
| 1372032000000 | 864.79 |
| 1372118400000 | 872.03 |
| 1372204800000 | 883.87 |
| 1372291200000 | 887.07 |
| 1372377600000 | 886.59 |
| 1372636800000 | 897.42 |
| 1372723200000 | 896.41 |
| 1372809600000 | 887.08 |
| 1372896000000 | 902.5 |
| 1372982400000 | 894.01 |
| 1373241600000 | 902.51 |
| 1373328000000 | 909.66 |
| 1373414400000 | 914.81 |
| 1373500800000 | 929.72 |
| 1373587200000 | 927.5 |
| 1373846400000 | 932.11 |
| 1373932800000 | 935.6 |
| 1374019200000 | 937.14 |
| 1374105600000 | 948.39 |
| 1374192000000 | 952.5 |
| 1374451200000 | 962.03 |
| 1374537600000 | 963.34 |
| 1374624000000 | 968.97 |
| 1374710400000 | 966.08 |
| 1374796800000 | 963.44 |
| 1375056000000 | 958.07 |
| 1375142400000 | 956.43 |
| 1375228800000 | 953.44 |
| 1375315200000 | 963.67 |
| 1375401600000 | 975.24 |
| 1375660800000 | 969.53 |
| 1375747200000 | 970.16 |
| 1375833600000 | 964.97 |
| 1375920000000 | 977.8 |
| 1376006400000 | 980.98 |
| 1376265600000 | 978.9 |
| 1376352000000 | 977.83 |
| 1376438400000 | 985.89 |
| 1376524800000 | 976.14 |
| 1376611200000 | 983.64 |
| 1376870400000 | 975.41 |
| 1376956800000 | 966.45 |
| 1377043200000 | 956.92 |
| 1377129600000 | 961.86 |
| 1377216000000 | 972.28 |
| 1377475200000 | 967.83 |
| 1377561600000 | 951.18 |
| 1377648000000 | 944.19 |
| 1377734400000 | 944.55 |
| 1377820800000 | 935.04 |
| 1378080000000 | 949.07 |
| 1378166400000 | 952.41 |
| 1378252800000 | 958.23 |
| 1378339200000 | 961.37 |
| 1378425600000 | 967.75 |
| 1378684800000 | 978.28 |
| 1378771200000 | 992.78 |
| 1378857600000 | 998.35 |
| 1378944000000 | 996.96 |
| 1379030400000 | 992.5 |
| 1379289600000 | 1006.19 |
| 1379376000000 | 1003.62 |
| 1379462400000 | 1010.32 |
| 1379548800000 | 1027.23 |
| 1379635200000 | 1018.81 |
| 1379894400000 | 1016.85 |
| 1379980800000 | 1016.47 |
| 1380067200000 | 1017.25 |
| 1380153600000 | 1015.37 |
| 1380240000000 | 1015.92 |
| 1380499200000 | 1003.7 |
| 1380585600000 | 1013.53 |
| 1380672000000 | 1014.14 |
| 1380758400000 | 1012.9 |
| 1380844800000 | 1015.41 |
| 1381104000000 | 1008.9 |
| 1381190400000 | 1005.81 |
| 1381276800000 | 1005.18 |
| 1381363200000 | 1020.2 |
| 1381449600000 | 1030.83 |
| 1381708800000 | 1033.84 |
| 1381795200000 | 1037.59 |
| 1381881600000 | 1041.98 |
| 1381968000000 | 1057.61 |
| 1382054400000 | 1065.69 |
| 1382313600000 | 1065.31 |
| 1382400000000 | 1074.72 |
| 1382486400000 | 1061.82 |
| 1382572800000 | 1067.2 |
| 1382659200000 | 1062.53 |
| 1382918400000 | 1061.87 |
| 1383004800000 | 1062.33 |
| 1383091200000 | 1063.72 |
| 1383177600000 | 1057.84 |
| 1383264000000 | 1049.15 |
| 1383523200000 | 1051.48 |
| 1383609600000 | 1044.82 |
| 1383696000000 | 1053.15 |
| 1383782400000 | 1043.64 |
| 1383868800000 | 1040.21 |
| 1384128000000 | 1046.8 |
| 1384214400000 | 1044.22 |
| 1384300800000 | 1036.43 |
| 1384387200000 | 1045.74 |
| 1384473600000 | 1054.03 |
| 1384732800000 | 1065.64 |
| 1384819200000 | 1058.12 |
| 1384905600000 | 1053.51 |
| 1384992000000 | 1050.83 |
| 1385078400000 | 1054.47 |
| 1385337600000 | 1056.25 |
| 1385424000000 | 1056.74 |
| 1385510400000 | 1058.92 |
| 1385596800000 | 1065.67 |
| 1385683200000 | 1065.66 |
| 1385942400000 | 1059.67 |
| 1386028800000 | 1048.81 |
| 1386115200000 | 1035.49 |
| 1386201600000 | 1028.5 |
| 1386288000000 | 1035.99 |
| 1386547200000 | 1038.94 |
| 1386633600000 | 1038.02 |
| 1386720000000 | 1029.02 |
| 1386806400000 | 1015.89 |
| 1386892800000 | 1015.89 |
| 1387152000000 | 1024.88 |
| 1387238400000 | 1018.67 |
| 1387324800000 | 1029.42 |
| 1387411200000 | 1039.35 |
| 1387497600000 | 1047.28 |
| 1387756800000 | 1058.78 |
| 1387843200000 | 1058.53 |
| 1387929600000 | 1058.55 |
| 1388016000000 | 1061.8 |
| 1388102400000 | 1071.88 |
| 1388361600000 | 1075.66 |
| 1388448000000 | 1077.52 |
| 1388620800000 | 1066.92 |
| 1388707200000 | 1066.71 |
| 1388966400000 | 1066.71 |
| 1389052800000 | 1073.96 |
| 1389139200000 | 1082.04 |
| 1389225600000 | 1077.93 |
| 1389312000000 | 1084.87 |
| 1389571200000 | 1090.66 |
| 1389657600000 | 1083.43 |
| 1389744000000 | 1091.96 |
| 1389830400000 | 1084.93 |
| 1389916800000 | 1084.69 |
| 1390176000000 | 1079.13 |
| 1390262400000 | 1078.88 |
| 1390348800000 | 1079.53 |
| 1390435200000 | 1072.97 |
| 1390521600000 | 1051.48 |
| 1390780800000 | 1038.97 |
| 1390867200000 | 1043.04 |
| 1390953600000 | 1042.69 |
| 1391040000000 | 1035.21 |
| 1391126400000 | 1027.15 |
| 1391385600000 | 1012.24 |
| 1391472000000 | 1008.55 |
| 1391558400000 | 1016.36 |
| 1391644800000 | 1031.5 |
| 1391731200000 | 1040.73 |
| 1391990400000 | 1042.69 |
| 1392076800000 | 1056.07 |
| 1392163200000 | 1062.45 |
| 1392249600000 | 1062.17 |
| 1392336000000 | 1064.67 |
| 1392595200000 | 1071.27 |
| 1392681600000 | 1078.9 |
| 1392768000000 | 1077.8 |
| 1392854400000 | 1069.3 |
| 1392940800000 | 1073.02 |
| 1393200000000 | 1076.23 |
| 1393286400000 | 1078.29 |
| 1393372800000 | 1070.22 |
| 1393459200000 | 1068.95 |
| 1393545600000 | 1075.32 |
| 1393804800000 | 1054.62 |
| 1393891200000 | 1067.19 |
| 1393977600000 | 1073.15 |
| 1394064000000 | 1084.23 |
| 1394150400000 | 1076 |
| 1394409600000 | 1071.8 |
| 1394496000000 | 1073.9 |
| 1394582400000 | 1065.74 |
| 1394668800000 | 1061.99 |
| 1394755200000 | 1045.76 |
| 1395014400000 | 1054.32 |
| 1395100800000 | 1061.2 |
| 1395187200000 | 1058.12 |
| 1395273600000 | 1048.62 |
| 1395360000000 | 1049.18 |
| 1395619200000 | 1045.34 |
| 1395705600000 | 1052.23 |
| 1395792000000 | 1060.58 |
| 1395878400000 | 1060.12 |
| 1395964800000 | 1065.77 |
| 1396224000000 | 1076.4 |
| 1396310400000 | 1087.79 |
| 1396396800000 | 1089.19 |
| 1396483200000 | 1090.87 |
| 1396569600000 | 1097.16 |
| 1396828800000 | 1085.15 |
| 1396915200000 | 1084.35 |
| 1397001600000 | 1085.84 |
| 1397088000000 | 1083.62 |
| 1397174400000 | 1073.18 |
| 1397433600000 | 1068.59 |
| 1397520000000 | 1059.53 |
| 1397606400000 | 1073.16 |
| 1397692800000 | 1080.31 |
| 1397779200000 | 1080.83 |
| 1398038400000 | 1078.27 |
| 1398124800000 | 1085.13 |
| 1398211200000 | 1083.27 |
| 1398297600000 | 1086.24 |
| 1398384000000 | 1078.51 |
| 1398643200000 | 1077.79 |
| 1398729600000 | 1089.01 |
| 1398816000000 | 1088.76 |
| 1398902400000 | 1093.39 |
| 1398988800000 | 1094.39 |
| 1399248000000 | 1091.71 |
| 1399334400000 | 1093.86 |
| 1399420800000 | 1084.96 |
| 1399507200000 | 1096.58 |
| 1399593600000 | 1086.51 |
| 1399852800000 | 1089.83 |
| 1399939200000 | 1094.37 |
| 1400025600000 | 1094.99 |
| 1400112000000 | 1084.12 |
| 1400198400000 | 1082 |
| 1400457600000 | 1077.31 |
| 1400544000000 | 1077.03 |
| 1400630400000 | 1079.6 |
| 1400716800000 | 1085.35 |
| 1400803200000 | 1090.15 |
| 1401062400000 | 1099.46 |
| 1401148800000 | 1100.75 |
| 1401235200000 | 1104.22 |
| 1401321600000 | 1105.16 |
| 1401408000000 | 1105.44 |
| 1401667200000 | 1106.04 |
| 1401753600000 | 1104.13 |
| 1401840000000 | 1105.94 |
| 1401926400000 | 1108.99 |
| 1402012800000 | 1122.09 |
| 1402272000000 | 1123.99 |
| 1402358400000 | 1122.27 |
| 1402444800000 | 1119.76 |
| 1402531200000 | 1118.73 |
| 1402617600000 | 1115.83 |
| 1402876800000 | 1113.26 |
| 1402963200000 | 1112.02 |
| 1403049600000 | 1112.56 |
| 1403136000000 | 1123.59 |
| 1403222400000 | 1114.67 |
| 1403481600000 | 1113.18 |
| 1403568000000 | 1106.71 |
| 1403654400000 | 1100.74 |
| 1403740800000 | 1098.65 |
| 1403827200000 | 1101.31 |
| 1404086400000 | 1101.54 |
| 1404172800000 | 1109.92 |
| 1404259200000 | 1114.77 |
| 1404345600000 | 1118.92 |
| 1404432000000 | 1115.52 |
| 1404691200000 | 1109.82 |
| 1404777600000 | 1098.15 |
| 1404864000000 | 1099.24 |
| 1404950400000 | 1087.07 |
| 1405036800000 | 1087.65 |
| 1405296000000 | 1096.91 |
| 1405382400000 | 1092.57 |
| 1405468800000 | 1102.99 |
| 1405555200000 | 1093.19 |
| 1405641600000 | 1093.03 |
| 1405900800000 | 1089.15 |
| 1405987200000 | 1095.98 |
| 1406073600000 | 1099.75 |
| 1406160000000 | 1108.03 |
| 1406246400000 | 1108.59 |
| 1406505600000 | 1109.26 |
| 1406592000000 | 1109 |
| 1406678400000 | 1106.27 |
| 1406764800000 | 1097.22 |
| 1406851200000 | 1088.02 |
| 1407110400000 | 1086.41 |
| 1407196800000 | 1077.89 |
| 1407283200000 | 1069.68 |
| 1407369600000 | 1063.59 |
| 1407456000000 | 1058.13 |
| 1407715200000 | 1067.12 |
| 1407801600000 | 1070.4 |
| 1407888000000 | 1077.92 |
| 1407974400000 | 1081.74 |
| 1408060800000 | 1078.04 |
| 1408320000000 | 1083.63 |
| 1408406400000 | 1086.92 |
| 1408492800000 | 1085.79 |
| 1408579200000 | 1094.4 |
| 1408665600000 | 1091.34 |
| 1408924800000 | 1097.79 |
| 1409011200000 | 1102.37 |
| 1409097600000 | 1107.2 |
| 1409184000000 | 1097.98 |
| 1409270400000 | 1101.11 |
| 1409529600000 | 1097.87 |
| 1409616000000 | 1097.67 |
| 1409702400000 | 1109.96 |
| 1409788800000 | 1112.53 |
| 1409875200000 | 1107.54 |
| 1410134400000 | 1102.49 |
| 1410220800000 | 1093.11 |
| 1410307200000 | 1094.71 |
| 1410393600000 | 1093.98 |
| 1410480000000 | 1092.24 |
| 1410739200000 | 1087.3 |
| 1410825600000 | 1083.78 |
| 1410912000000 | 1087.92 |
| 1410998400000 | 1094.88 |
| 1411084800000 | 1093.79 |
| 1411344000000 | 1084.49 |
| 1411430400000 | 1080.07 |
| 1411516800000 | 1078.1 |
| 1411603200000 | 1069.95 |
| 1411689600000 | 1065.99 |
| 1411948800000 | 1054.39 |
| 1412035200000 | 1055.07 |
| 1412121600000 | 1050.27 |
| 1412208000000 | 1033.6 |
| 1412294400000 | 1033.66 |
| 1412553600000 | 1042.66 |
| 1412640000000 | 1037.37 |
| 1412726400000 | 1034.24 |
| 1412812800000 | 1033.96 |
| 1412899200000 | 1013.29 |
| 1413158400000 | 1017.17 |
| 1413244800000 | 1011 |
| 1413331200000 | 992.75 |
| 1413417600000 | 984.97 |
| 1413504000000 | 1003.58 |
| 1413763200000 | 1008.84 |
| 1413849600000 | 1021.93 |
| 1413936000000 | 1025.27 |
| 1414022400000 | 1029.91 |
| 1414108800000 | 1035.09 |
| 1414368000000 | 1032.37 |
| 1414454400000 | 1043.21 |
| 1414540800000 | 1041.29 |
| 1414627200000 | 1037 |
| 1414713600000 | 1051.67 |
| 1414972800000 | 1039.42 |
| 1415059200000 | 1041.91 |
| 1415145600000 | 1046.27 |
| 1415232000000 | 1037.17 |
| 1415318400000 | 1034.58 |
| 1415577600000 | 1041.93 |
| 1415664000000 | 1041.3 |
| 1415750400000 | 1036.2 |
| 1415836800000 | 1038.05 |
| 1415923200000 | 1040.65 |
| 1416182400000 | 1038.73 |
| 1416268800000 | 1047.2 |
| 1416355200000 | 1045.41 |
| 1416441600000 | 1038.92 |
| 1416528000000 | 1048.85 |
| 1416787200000 | 1051.4 |
| 1416873600000 | 1058.95 |
| 1416960000000 | 1063.57 |
| 1417046400000 | 1063.74 |
| 1417132800000 | 1062.29 |
| 1417392000000 | 1052.67 |
| 1417478400000 | 1053.49 |
| 1417564800000 | 1054.63 |
| 1417651200000 | 1048.26 |
| 1417737600000 | 1053.52 |
| 1417996800000 | 1048.97 |
| 1418083200000 | 1041.11 |
| 1418169600000 | 1031.43 |
| 1418256000000 | 1025.64 |
| 1418342400000 | 1011.77 |
| 1418601600000 | 991.27 |
| 1418688000000 | 1002.18 |
| 1418774400000 | 993.89 |
| 1418860800000 | 1007.42 |
| 1418947200000 | 1016.6 |
| 1419206400000 | 1021.01 |
| 1419292800000 | 1022.3 |
| 1419379200000 | 1024.63 |
| 1419465600000 | 1024.29 |
| 1419552000000 | 1024.4 |
| 1419811200000 | 1026.49 |
| 1419897600000 | 1019.18 |
| 1419984000000 | 1017.49 |
| 1420156800000 | 1013.37 |
| 1420416000000 | 987.84 |
| 1420502400000 | 973.2 |
| 1420588800000 | 965.01 |
| 1420675200000 | 981.09 |
| 1420761600000 | 971.51 |
| 1421020800000 | 969.28 |
| 1421107200000 | 975.39 |
| 1421193600000 | 961.75 |
| 1421280000000 | 966.53 |
| 1421366400000 | 962.49 |
| 1421625600000 | 971.51 |
| 1421712000000 | 975.7 |
| 1421798400000 | 980.33 |
| 1421884800000 | 986.54 |
| 1421971200000 | 983.62 |
| 1422230400000 | 983.54 |
| 1422316800000 | 990.4 |
| 1422403200000 | 982.7 |
| 1422489600000 | 978.37 |
| 1422576000000 | 968.37 |
| 1422835200000 | 975.02 |
| 1422921600000 | 991.79 |
| 1423008000000 | 996.77 |
| 1423094400000 | 1001.61 |
| 1423180800000 | 1003.69 |
| 1423440000000 | 998.7 |
| 1423526400000 | 998.72 |
| 1423612800000 | 990.86 |
| 1423699200000 | 1006.49 |
| 1423785600000 | 1022.01 |
| 1424044800000 | 1026.73 |
| 1424131200000 | 1027.19 |
| 1424217600000 | 1035.41 |
| 1424304000000 | 1039.52 |
| 1424390400000 | 1038.69 |
| 1424649600000 | 1036.78 |
| 1424736000000 | 1039.74 |
| 1424822400000 | 1044.52 |
| 1424908800000 | 1043.7 |
| 1424995200000 | 1047.7 |
| 1425254400000 | 1046.13 |
| 1425340800000 | 1039.11 |
| 1425427200000 | 1035.6 |
| 1425513600000 | 1037.83 |
| 1425600000000 | 1031.97 |
| 1425859200000 | 1028.52 |
| 1425945600000 | 1011.3 |
| 1426032000000 | 1009.92 |
| 1426118400000 | 1021.4 |
| 1426204800000 | 1014.36 |
| 1426464000000 | 1026.41 |
| 1426550400000 | 1024.45 |
| 1426636800000 | 1029.73 |
| 1426723200000 | 1033.92 |
| 1426809600000 | 1059.42 |
| 1427068800000 | 1067.54 |
| 1427155200000 | 1072.15 |
| 1427241600000 | 1071.7 |
| 1427328000000 | 1057.34 |
| 1427414400000 | 1052.31 |
| 1427673600000 | 1053.65 |
| 1427760000000 | 1045.28 |
| 1427846400000 | 1050.93 |
| 1427932800000 | 1063.1 |
| 1428019200000 | 1063.04 |
| 1428278400000 | 1073.45 |
| 1428364800000 | 1073.83 |
| 1428451200000 | 1074.11 |
| 1428537600000 | 1073.56 |
| 1428624000000 | 1074.12 |
| 1428883200000 | 1073.31 |
| 1428969600000 | 1079.36 |
| 1429056000000 | 1078.1 |
| 1429142400000 | 1086.38 |
| 1429228800000 | 1077.08 |
| 1429488000000 | 1079.95 |
| 1429574400000 | 1082.01 |
| 1429660800000 | 1085.13 |
| 1429747200000 | 1090.26 |
| 1429833600000 | 1099.08 |
| 1430092800000 | 1109.16 |
| 1430179200000 | 1111.26 |
| 1430265600000 | 1107.95 |
| 1430352000000 | 1096.86 |
| 1430438400000 | 1093.31 |
| 1430697600000 | 1091.36 |
| 1430784000000 | 1083.76 |
| 1430870400000 | 1089.54 |
| 1430956800000 | 1084.68 |
| 1431043200000 | 1102.37 |
| 1431302400000 | 1101.68 |
| 1431388800000 | 1101.24 |
| 1431475200000 | 1110.83 |
| 1431561600000 | 1113.75 |
| 1431648000000 | 1118.5 |
| 1431907200000 | 1113.77 |
| 1431993600000 | 1108.25 |
| 1432080000000 | 1109.05 |
| 1432166400000 | 1114.85 |
| 1432252800000 | 1107.51 |
| 1432512000000 | 1107.15 |
| 1432598400000 | 1091.26 |
| 1432684800000 | 1094.65 |
| 1432771200000 | 1092.72 |
| 1432857600000 | 1087.13 |
| 1433116800000 | 1082.24 |
| 1433203200000 | 1090.98 |
| 1433289600000 | 1100.59 |
| 1433376000000 | 1094.87 |
| 1433462400000 | 1073.96 |
| 1433721600000 | 1071.69 |
| 1433808000000 | 1071.97 |
| 1433894400000 | 1090.14 |
| 1433980800000 | 1092.48 |
| 1434067200000 | 1090.56 |
| 1434326400000 | 1078.38 |
| 1434412800000 | 1077.08 |
| 1434499200000 | 1072.91 |
| 1434585600000 | 1084.43 |
| 1434672000000 | 1084.28 |
| 1434931200000 | 1111.11 |
| 1435017600000 | 1110.39 |
| 1435104000000 | 1107.79 |
| 1435190400000 | 1109.62 |
| 1435276800000 | 1106.35 |
| 1435536000000 | 1073.41 |
| 1435622400000 | 1069.62 |
| 1435708800000 | 1078.72 |
| 1435795200000 | 1078.41 |
| 1435881600000 | 1074.18 |
| 1436140800000 | 1050.97 |
| 1436227200000 | 1035.93 |
| 1436313600000 | 1030.6 |
| 1436400000000 | 1044.81 |
| 1436486400000 | 1069.01 |
| 1436745600000 | 1076.16 |
| 1436832000000 | 1083.38 |
| 1436918400000 | 1084.54 |
| 1437004800000 | 1094.85 |
| 1437091200000 | 1092.33 |
| 1437350400000 | 1094.18 |
| 1437436800000 | 1095.56 |
| 1437523200000 | 1083.25 |
| 1437609600000 | 1086.32 |
| 1437696000000 | 1074.16 |
| 1437955200000 | 1065.29 |
| 1438041600000 | 1069.16 |
| 1438128000000 | 1076.95 |
| 1438214400000 | 1075.6 |
| 1438300800000 | 1084.87 |
| 1438560000000 | 1079.07 |
| 1438646400000 | 1077.31 |
| 1438732800000 | 1077.32 |
| 1438819200000 | 1074.32 |
| 1438905600000 | 1068.61 |
| 1439164800000 | 1078.24 |
| 1439251200000 | 1069.55 |
| 1439337600000 | 1056.6 |
| 1439424000000 | 1056.29 |
| 1439510400000 | 1053.51 |
| 1439769600000 | 1052.57 |
| 1439856000000 | 1050.91 |
| 1439942400000 | 1040.5 |
| 1440028800000 | 1025.79 |
| 1440115200000 | 999.92 |
| 1440374400000 | 959.39 |
| 1440460800000 | 980.66 |
| 1440547200000 | 979.76 |
| 1440633600000 | 995.49 |
| 1440720000000 | 999.97 |
| 1440979200000 | 990.96 |
| 1441065600000 | 966.41 |
| 1441152000000 | 964.39 |
| 1441238400000 | 970.97 |
| 1441324800000 | 949.26 |
| 1441584000000 | 951.27 |
| 1441670400000 | 965.58 |
| 1441756800000 | 988.18 |
| 1441843200000 | 975.74 |
| 1441929600000 | 974.04 |
| 1442188800000 | 970.07 |
| 1442275200000 | 971.4 |
| 1442361600000 | 985.27 |
| 1442448000000 | 986.32 |
| 1442534400000 | 971.27 |
| 1442793600000 | 963.38 |
| 1442880000000 | 942.32 |
| 1442966400000 | 934.65 |
| 1443052800000 | 928.39 |
| 1443139200000 | 941.82 |
| 1443398400000 | 928.69 |
| 1443484800000 | 916.22 |
| 1443571200000 | 936.49 |
| 1443657600000 | 945.77 |
| 1443744000000 | 951.15 |
| 1444003200000 | 970.66 |
| 1444089600000 | 981.02 |
| 1444176000000 | 992.48 |
| 1444262400000 | 992.91 |
| 1444348800000 | 1005.52 |
| 1444608000000 | 1004.08 |
| 1444694400000 | 989.51 |
| 1444780800000 | 983.9 |
| 1444867200000 | 995.04 |
| 1444953600000 | 1005.42 |
| 1445212800000 | 1002.17 |
| 1445299200000 | 1002.19 |
| 1445385600000 | 1001.17 |
| 1445472000000 | 1002.52 |
| 1445558400000 | 1010.91 |
| 1445817600000 | 1012.07 |
| 1445904000000 | 1004.81 |
| 1445990400000 | 1009.53 |
| 1446076800000 | 994.74 |
| 1446163200000 | 996.73 |
| 1446422400000 | 993.89 |
| 1446508800000 | 991.75 |
| 1446595200000 | 991.46 |
| 1446681600000 | 986.92 |
| 1446768000000 | 987.01 |
| 1447027200000 | 985.65 |
| 1447113600000 | 981.35 |
| 1447200000000 | 989.64 |
| 1447286400000 | 980.16 |
| 1447372800000 | 970.63 |
| 1447632000000 | 966.39 |
| 1447718400000 | 978.81 |
| 1447804800000 | 977.89 |
| 1447891200000 | 995.29 |
| 1447977600000 | 990.12 |
| 1448236800000 | 985.73 |
| 1448323200000 | 980.46 |
| 1448409600000 | 981.39 |
| 1448496000000 | 989.15 |
| 1448582400000 | 983.16 |
| 1448841600000 | 980.8 |
| 1448928000000 | 992.61 |
| 1449014400000 | 989.49 |
| 1449100800000 | 985.44 |
| 1449187200000 | 985.19 |
| 1449446400000 | 979.83 |
| 1449532800000 | 963.45 |
| 1449619200000 | 965.36 |
| 1449705600000 | 959.99 |
| 1449792000000 | 945.82 |
| 1450051200000 | 931.81 |
| 1450137600000 | 939.45 |
| 1450224000000 | 951.89 |
| 1450310400000 | 956.55 |
| 1450396800000 | 951.53 |
| 1450656000000 | 948.33 |
| 1450742400000 | 952.89 |
| 1450828800000 | 963.35 |
| 1450915200000 | 970.99 |
| 1451001600000 | 969.96 |
| 1451260800000 | 967.82 |
| 1451347200000 | 975.97 |
| 1451433600000 | 972.22 |
| 1451520000000 | 965.07 |
| 1451865600000 | 938.68 |
| 1451952000000 | 934.23 |
| 1452038400000 | 919.62 |
| 1452124800000 | 900.51 |
| 1452211200000 | 891.34 |
| 1452470400000 | 887.37 |
| 1452556800000 | 884.46 |
| 1452643200000 | 891.16 |
| 1452729600000 | 876.52 |
| 1452816000000 | 857.78 |
| 1453075200000 | 842.77 |
| 1453161600000 | 850.83 |
| 1453248000000 | 819.26 |
| 1453334400000 | 823.25 |
| 1453420800000 | 848.98 |
| 1453680000000 | 839.83 |
| 1453766400000 | 843.66 |
| 1453852800000 | 848.37 |
| 1453939200000 | 844.96 |
| 1454025600000 | 853.93 |
| 1454284800000 | 846.44 |
| 1454371200000 | 825.59 |
| 1454457600000 | 815.1 |
| 1454544000000 | 834.48 |
| 1454630400000 | 822.2 |
| 1454889600000 | 798.04 |
| 1454976000000 | 777 |
| 1455062400000 | 782.42 |
| 1455148800000 | 761.57 |
| 1455235200000 | 773.86 |
| 1455494400000 | 795.65 |
| 1455580800000 | 798.8 |
| 1455667200000 | 815.79 |
| 1455753600000 | 815.52 |
| 1455840000000 | 804.46 |
| 1456099200000 | 815.29 |
| 1456185600000 | 805.5 |
| 1456272000000 | 788.81 |
| 1456358400000 | 804.98 |
| 1456444800000 | 812.78 |
| 1456704000000 | 812.27 |
| 1456790400000 | 823.87 |
| 1456876800000 | 844.45 |
| 1456963200000 | 861.25 |
| 1457049600000 | 869.54 |
| 1457308800000 | 867.5 |
| 1457395200000 | 863.21 |
| 1457481600000 | 864.89 |
| 1457568000000 | 865.85 |
| 1457654400000 | 894.68 |
| 1457913600000 | 896.45 |
| 1458000000000 | 885.88 |
| 1458086400000 | 878.07 |
| 1458172800000 | 899.27 |
| 1458259200000 | 899.52 |
| 1458518400000 | 894.85 |
| 1458604800000 | 890.45 |
| 1458691200000 | 877.48 |
| 1458777600000 | 858.38 |
| 1458864000000 | 860.4 |
| 1459123200000 | 865.14 |
| 1459209600000 | 861.74 |
| 1459296000000 | 876.23 |
| 1459382400000 | 875.44 |
| 1459468800000 | 857.4 |
| 1459728000000 | 858.5 |
| 1459814400000 | 836.44 |
| 1459900800000 | 839.22 |
| 1459987200000 | 831.25 |
| 1460073600000 | 844.56 |
| 1460332800000 | 849.82 |
| 1460419200000 | 859.46 |
| 1460505600000 | 888.22 |
| 1460592000000 | 897.62 |
| 1460678400000 | 895.28 |
| 1460937600000 | 893.34 |
| 1461024000000 | 911.32 |
| 1461110400000 | 918.18 |
| 1461196800000 | 922.62 |
| 1461283200000 | 924.23 |
| 1461542400000 | 919.55 |
| 1461628800000 | 926.68 |
| 1461715200000 | 919.69 |
| 1461801600000 | 917.32 |
| 1461888000000 | 911.02 |
| 1462147200000 | 905.94 |
| 1462233600000 | 889.62 |
| 1462320000000 | 878.47 |
| 1462406400000 | 873.12 |
| 1462492800000 | 868.03 |
| 1462752000000 | 865.4 |
| 1462838400000 | 878 |
| 1462924800000 | 875.97 |
| 1463011200000 | 871.93 |
| 1463097600000 | 863.54 |
| 1463356800000 | 867.35 |
| 1463443200000 | 871.56 |
| 1463529600000 | 877.25 |
| 1463616000000 | 869.52 |
| 1463702400000 | 877.77 |
| 1463961600000 | 875.31 |
| 1464048000000 | 889.54 |
| 1464134400000 | 906.94 |
| 1464220800000 | 909.55 |
| 1464307200000 | 910.67 |
| 1464566400000 | 910.08 |
| 1464652800000 | 905.57 |
| 1464739200000 | 898.89 |
| 1464825600000 | 894.2 |
| 1464912000000 | 898.04 |
| 1465171200000 | 899.99 |
| 1465257600000 | 908.96 |
| 1465344000000 | 908.87 |
| 1465430400000 | 894.58 |
| 1465516800000 | 872.54 |
| 1465776000000 | 853.75 |
| 1465862400000 | 833.74 |
| 1465948800000 | 838.09 |
| 1466035200000 | 826.14 |
| 1466121600000 | 848.57 |
| 1466380800000 | 881.49 |
| 1466467200000 | 886.43 |
| 1466553600000 | 890.95 |
| 1466640000000 | 909.55 |
| 1466726400000 | 819.63 |
| 1466985600000 | 774.46 |
| 1467072000000 | 787.96 |
| 1467158400000 | 808.92 |
| 1467244800000 | 814.33 |
| 1467331200000 | 819.11 |
| 1467590400000 | 815.1 |
| 1467676800000 | 796.77 |
| 1467763200000 | 779.6 |
| 1467849600000 | 785.61 |
| 1467936000000 | 794.86 |
| 1468195200000 | 809.4 |
| 1468281600000 | 830.64 |
| 1468368000000 | 834.33 |
| 1468454400000 | 844.73 |
| 1468540800000 | 845.66 |
| 1468800000000 | 847.56 |
| 1468886400000 | 841.15 |
| 1468972800000 | 848.1 |
| 1469059200000 | 850.76 |
| 1469145600000 | 844.52 |
| 1469404800000 | 844.06 |
| 1469491200000 | 844.69 |
| 1469577600000 | 848.39 |
| 1469664000000 | 841.65 |
| 1469750400000 | 864.38 |
| 1470009600000 | 860.5 |
| 1470096000000 | 848.17 |
| 1470182400000 | 841.71 |
| 1470268800000 | 849.63 |
| 1470355200000 | 854.62 |
| 1470614400000 | 869.15 |
| 1470700800000 | 879.8 |
| 1470787200000 | 884.15 |
| 1470873600000 | 886.44 |
| 1470960000000 | 885.68 |
| 1471219200000 | 886.09 |
| 1471305600000 | 881.3 |
| 1471392000000 | 881.39 |
| 1471478400000 | 884.7 |
| 1471564800000 | 878.04 |
| 1471824000000 | 879.42 |
| 1471910400000 | 889.58 |
| 1471996800000 | 892.37 |
| 1472083200000 | 889.29 |
| 1472169600000 | 890.55 |
| 1472428800000 | 883.34 |
| 1472515200000 | 890.25 |
| 1472601600000 | 897.4 |
| 1472688000000 | 905.76 |
| 1472774400000 | 913.41 |
| 1473033600000 | 916.48 |
| 1473120000000 | 919.76 |
| 1473206400000 | 919.86 |
| 1473292800000 | 923.09 |
| 1473379200000 | 915.22 |
| 1473638400000 | 901.1 |
| 1473724800000 | 887.59 |
| 1473811200000 | 885.39 |
| 1473897600000 | 891.12 |
| 1473984000000 | 882.5 |
| 1474243200000 | 891.14 |
| 1474329600000 | 889.24 |
| 1474416000000 | 906.92 |
| 1474502400000 | 920.86 |
| 1474588800000 | 911.49 |
| 1474848000000 | 899.64 |
| 1474934400000 | 893.18 |
| 1475020800000 | 893.82 |
| 1475107200000 | 899.27 |
| 1475193600000 | 896.01 |
| 1475452800000 | 896.89 |
| 1475539200000 | 897.79 |
| 1475625600000 | 905.72 |
| 1475712000000 | 907.24 |
| 1475798400000 | 906.33 |
| 1476057600000 | 909.03 |
| 1476144000000 | 898.93 |
| 1476230400000 | 895.36 |
| 1476316800000 | 884.91 |
| 1476403200000 | 893.66 |
| 1476662400000 | 891.78 |
| 1476748800000 | 903.88 |
| 1476835200000 | 909.64 |
| 1476921600000 | 911.09 |
| 1477008000000 | 910.13 |
| 1477267200000 | 915.8 |
| 1477353600000 | 916.22 |
| 1477440000000 | 918.48 |
| 1477526400000 | 919.1 |
| 1477612800000 | 918.45 |
| 1477872000000 | 916.88 |
| 1477958400000 | 915.17 |
| 1478044800000 | 903.62 |
| 1478131200000 | 906.79 |
| 1478217600000 | 897.51 |
| 1478476800000 | 910.53 |
| 1478563200000 | 915.55 |
| 1478649600000 | 910.15 |
| 1478736000000 | 933.37 |
| 1478822400000 | 938.26 |
| 1479081600000 | 941.43 |
| 1479168000000 | 943.77 |
| 1479254400000 | 941.39 |
| 1479340800000 | 943.62 |
| 1479427200000 | 932.49 |
| 1479686400000 | 939.39 |
| 1479772800000 | 945.15 |
| 1479859200000 | 940.69 |
| 1479945600000 | 943.17 |
| 1480032000000 | 942.72 |
| 1480291200000 | 936.94 |
| 1480377600000 | 941.51 |
| 1480464000000 | 941.51 |
| 1480550400000 | 951.07 |
| 1480636800000 | 952.44 |
| 1480896000000 | 956.37 |
| 1480982400000 | 975.83 |
| 1481068800000 | 995.93 |
| 1481155200000 | 1002.42 |
| 1481241600000 | 1000.1 |
| 1481500800000 | 997.68 |
| 1481587200000 | 1004.78 |
| 1481673600000 | 1001.64 |
| 1481760000000 | 989.31 |
| 1481846400000 | 989.21 |
| 1482105600000 | 983.65 |
| 1482192000000 | 984.76 |
| 1482278400000 | 986.49 |
| 1482364800000 | 984.34 |
| 1482451200000 | 981.54 |
| 1482710400000 | 980.16 |
| 1482796800000 | 979.23 |
| 1482883200000 | 975.54 |
| 1482969600000 | 976.09 |
| 1483056000000 | 980.82 |
| 1483315200000 | 983.29 |
| 1483401600000 | 987.42 |
| 1483488000000 | 1004.28 |
| 1483574400000 | 1013.62 |
| 1483660800000 | 1010.77 |
| 1483920000000 | 1004.11 |
| 1484006400000 | 1004.41 |
| 1484092800000 | 998.56 |
| 1484179200000 | 1008.01 |
| 1484265600000 | 1014 |
| 1484524800000 | 1004.39 |
| 1484611200000 | 1008.75 |
| 1484697600000 | 1006.49 |
| 1484784000000 | 1001.03 |
| 1484870400000 | 1006.08 |
| 1485129600000 | 1005.92 |
| 1485216000000 | 1010.48 |
| 1485302400000 | 1027.13 |
| 1485388800000 | 1029.34 |
| 1485475200000 | 1030.4 |
| 1485734400000 | 1020.24 |
| 1485820800000 | 1019.69 |
| 1485907200000 | 1022.16 |
| 1485993600000 | 1022.42 |
| 1486080000000 | 1030.51 |
| 1486339200000 | 1022.11 |
| 1486425600000 | 1016.96 |
| 1486512000000 | 1018.79 |
| 1486598400000 | 1020.01 |
| 1486684800000 | 1022.82 |
| 1486944000000 | 1026.98 |
| 1487030400000 | 1025.53 |
| 1487116800000 | 1038.04 |
| 1487203200000 | 1042.89 |
| 1487289600000 | 1037.33 |
| 1487548800000 | 1039.99 |
| 1487635200000 | 1033.53 |
| 1487721600000 | 1033.62 |
| 1487808000000 | 1035.67 |
| 1487894400000 | 1023.31 |
| 1488153600000 | 1019.94 |
| 1488240000000 | 1019.04 |
| 1488326400000 | 1028.61 |
| 1488412800000 | 1027.83 |
| 1488499200000 | 1032.2 |
| 1488758400000 | 1031.86 |
| 1488844800000 | 1029.4 |
| 1488931200000 | 1028.64 |
| 1489017600000 | 1033.04 |
| 1489104000000 | 1042.65 |
| 1489363200000 | 1045.49 |
| 1489449600000 | 1037.91 |
| 1489536000000 | 1041.7 |
| 1489622400000 | 1055.78 |
| 1489708800000 | 1053.7 |
| 1489968000000 | 1052.37 |
| 1490054400000 | 1052.4 |
| 1490140800000 | 1037.5 |
| 1490227200000 | 1042.19 |
| 1490313600000 | 1043.3 |
| 1490572800000 | 1042.73 |
| 1490659200000 | 1054.53 |
| 1490745600000 | 1050.32 |
| 1490832000000 | 1051.99 |
| 1490918400000 | 1046.01 |
| 1491177600000 | 1037.29 |
| 1491264000000 | 1033.74 |
| 1491350400000 | 1032.66 |
| 1491436800000 | 1031.12 |
| 1491523200000 | 1028.25 |
| 1491782400000 | 1029.46 |
| 1491868800000 | 1029.86 |
| 1491955200000 | 1027.32 |
| 1492041600000 | 1021.28 |
| 1492128000000 | 1021.12 |
| 1492387200000 | 1026.81 |
| 1492473600000 | 1018.77 |
| 1492560000000 | 1021.9 |
| 1492646400000 | 1031.34 |
| 1492732800000 | 1032.31 |
| 1492992000000 | 1067.28 |
| 1493078400000 | 1073.98 |
| 1493164800000 | 1074.6 |
| 1493251200000 | 1069.06 |
| 1493337600000 | 1068.38 |
| 1493596800000 | 1071.48 |
| 1493683200000 | 1074.03 |
| 1493769600000 | 1073.87 |
| 1493856000000 | 1080.65 |
| 1493942400000 | 1087.97 |
| 1494201600000 | 1087.55 |
| 1494288000000 | 1078.87 |
| 1494374400000 | 1081.38 |
| 1494460800000 | 1077.97 |
| 1494547200000 | 1077.73 |
| 1494806400000 | 1086.2 |
| 1494892800000 | 1088.94 |
| 1494979200000 | 1075.64 |
| 1495065600000 | 1068.01 |
| 1495152000000 | 1079.16 |
| 1495411200000 | 1083.74 |
| 1495497600000 | 1086.17 |
| 1495584000000 | 1083.76 |
| 1495670400000 | 1085.56 |
| 1495756800000 | 1079.52 |
| 1496016000000 | 1077.84 |
| 1496102400000 | 1075 |
| 1496188800000 | 1075.45 |
| 1496275200000 | 1077.02 |
| 1496361600000 | 1087.34 |
| 1496620800000 | 1083.38 |
| 1496707200000 | 1078.28 |
| 1496793600000 | 1083.16 |
| 1496880000000 | 1087.95 |
| 1496966400000 | 1092.74 |
| 1497225600000 | 1087.93 |
| 1497312000000 | 1096.66 |
| 1497398400000 | 1098.5 |
| 1497484800000 | 1083.39 |
| 1497571200000 | 1092.04 |
| 1497830400000 | 1099.52 |
| 1497916800000 | 1088.8 |
| 1498003200000 | 1081.75 |
| 1498089600000 | 1083.35 |
| 1498176000000 | 1083.98 |
| 1498435200000 | 1087.41 |
| 1498521600000 | 1093.84 |
| 1498608000000 | 1110.02 |
| 1498694400000 | 1119.92 |
| 1498780800000 | 1111.57 |
| 1499040000000 | 1120.56 |
| 1499126400000 | 1121.89 |
| 1499212800000 | 1122.18 |
| 1499299200000 | 1128.2 |
| 1499385600000 | 1124.67 |
| 1499644800000 | 1128.41 |
| 1499731200000 | 1126.96 |
| 1499817600000 | 1133.82 |
| 1499904000000 | 1140.42 |
| 1499990400000 | 1145.35 |
| 1500249600000 | 1145.55 |
| 1500336000000 | 1142.16 |
| 1500422400000 | 1147.19 |
| 1500508800000 | 1154.59 |
| 1500595200000 | 1147.82 |
| 1500854400000 | 1148.02 |
| 1500940800000 | 1158.33 |
| 1501027200000 | 1160.03 |
| 1501113600000 | 1164.32 |
| 1501200000000 | 1161.05 |
| 1501459200000 | 1164.23 |
| 1501545600000 | 1175.82 |
| 1501632000000 | 1173.8 |
| 1501718400000 | 1175.12 |
| 1501804800000 | 1169.37 |
| 1502064000000 | 1172.49 |
| 1502150400000 | 1171.08 |
| 1502236800000 | 1161.05 |
| 1502323200000 | 1150.12 |
| 1502409600000 | 1139.9 |
| 1502668800000 | 1148.74 |
| 1502755200000 | 1145.64 |
| 1502841600000 | 1151.34 |
| 1502928000000 | 1145.1 |
| 1503014400000 | 1140.95 |
| 1503273600000 | 1138.92 |
| 1503360000000 | 1138.28 |
| 1503446400000 | 1136.16 |
| 1503532800000 | 1138.19 |
| 1503619200000 | 1144.2 |
| 1503878400000 | 1144.22 |
| 1503964800000 | 1136.42 |
| 1504051200000 | 1131.48 |
| 1504137600000 | 1139.13 |
| 1504224000000 | 1145.26 |
| 1504483200000 | 1138.91 |
| 1504569600000 | 1133.12 |
| 1504656000000 | 1129.58 |
| 1504742400000 | 1130 |
| 1504828800000 | 1134.21 |
| 1505088000000 | 1146.09 |
| 1505174400000 | 1157.39 |
| 1505260800000 | 1155.92 |
| 1505347200000 | 1154.54 |
| 1505433600000 | 1154.75 |
| 1505692800000 | 1158.8 |
| 1505779200000 | 1164.78 |
| 1505865600000 | 1166.97 |
| 1505952000000 | 1166.55 |
| 1506038400000 | 1173.83 |
| 1506297600000 | 1162.84 |
| 1506384000000 | 1152.78 |
| 1506470400000 | 1163.68 |
| 1506556800000 | 1168.37 |
| 1506643200000 | 1174.41 |
| 1506902400000 | 1171.92 |
| 1506988800000 | 1174.51 |
| 1507075200000 | 1170.67 |
| 1507161600000 | 1171.03 |
| 1507248000000 | 1173.86 |
| 1507507200000 | 1174.78 |
| 1507593600000 | 1179.76 |
| 1507680000000 | 1180.82 |
| 1507766400000 | 1180.9 |
| 1507852800000 | 1182.9 |
| 1508112000000 | 1182.99 |
| 1508198400000 | 1179.92 |
| 1508284800000 | 1184.95 |
| 1508371200000 | 1189.36 |
| 1508457600000 | 1187.91 |
| 1508716800000 | 1183.02 |
| 1508803200000 | 1185.41 |
| 1508889600000 | 1184.79 |
| 1508976000000 | 1185.88 |
| 1509062400000 | 1179.27 |
| 1509321600000 | 1182.2 |
| 1509408000000 | 1179.22 |
| 1509494400000 | 1180.11 |
| 1509580800000 | 1184.74 |
| 1509667200000 | 1176.89 |
| 1509926400000 | 1171.02 |
| 1510012800000 | 1172.9 |
| 1510099200000 | 1174.65 |
| 1510185600000 | 1175.91 |
| 1510272000000 | 1176.69 |
| 1510531200000 | 1170.91 |
| 1510617600000 | 1168.85 |
| 1510704000000 | 1166.88 |
| 1510790400000 | 1171.59 |
| 1510876800000 | 1171.84 |
| 1511136000000 | 1168.85 |
| 1511222400000 | 1173.87 |
| 1511308800000 | 1180.72 |
| 1511395200000 | 1182.03 |
| 1511481600000 | 1189.36 |
| 1511740800000 | 1183.98 |
| 1511827200000 | 1179.59 |
| 1511913600000 | 1190.89 |
| 1512000000000 | 1190.52 |
| 1512086400000 | 1182.86 |
| 1512345600000 | 1188.44 |
| 1512432000000 | 1183.47 |
| 1512518400000 | 1172.22 |
| 1512604800000 | 1174.27 |
| 1512691200000 | 1184.16 |
| 1512950400000 | 1190.94 |
| 1513036800000 | 1193.69 |
| 1513123200000 | 1199.16 |
| 1513209600000 | 1193.07 |
| 1513296000000 | 1187.42 |
| 1513555200000 | 1204.2 |
| 1513641600000 | 1200.89 |
| 1513728000000 | 1202.79 |
| 1513814400000 | 1206.77 |
| 1513900800000 | 1204.4 |
| 1514160000000 | 1203.32 |
| 1514246400000 | 1204.64 |
| 1514332800000 | 1206.83 |
| 1514419200000 | 1209.39 |
| 1514505600000 | 1215.29 |
| 1514851200000 | 1219.04 |
| 1514937600000 | 1219.05 |
| 1515024000000 | 1237.87 |
| 1515110400000 | 1242.95 |
| 1515369600000 | 1241.3 |
| 1515456000000 | 1244.24 |
| 1515542400000 | 1260.9 |
| 1515628800000 | 1265.26 |
| 1515715200000 | 1272.67 |
| 1515974400000 | 1285.24 |
| 1516060800000 | 1283.5 |
| 1516147200000 | 1282.85 |
| 1516233600000 | 1283.44 |
| 1516320000000 | 1288.56 |
| 1516579200000 | 1295.41 |
| 1516665600000 | 1301.29 |
| 1516752000000 | 1307.09 |
| 1516838400000 | 1311.07 |
| 1516924800000 | 1306.12 |
| 1517184000000 | 1300.46 |
| 1517270400000 | 1292.2 |
| 1517356800000 | 1290.52 |
| 1517443200000 | 1294.09 |
| 1517529600000 | 1277.95 |
| 1517788800000 | 1255.95 |
| 1517875200000 | 1216.24 |
| 1517961600000 | 1226.83 |
| 1518048000000 | 1216.67 |
| 1518134400000 | 1198.97 |
| 1518393600000 | 1208.13 |
| 1518480000000 | 1210.43 |
| 1518566400000 | 1223.14 |
| 1518652800000 | 1238.44 |
| 1518739200000 | 1243.76 |
| 1518998400000 | 1243.04 |
| 1519084800000 | 1238.38 |
| 1519171200000 | 1240.18 |
| 1519257600000 | 1237.36 |
| 1519344000000 | 1239.73 |
| 1519603200000 | 1243.26 |
| 1519689600000 | 1244.1 |
| 1519776000000 | 1231.65 |
| 1519862400000 | 1219.62 |
| 1519948800000 | 1206.96 |
| 1520208000000 | 1204.36 |
| 1520294400000 | 1216.2 |
| 1520380800000 | 1213.02 |
| 1520467200000 | 1217.14 |
| 1520553600000 | 1220.83 |
| 1520812800000 | 1230.25 |
| 1520899200000 | 1227.15 |
| 1520985600000 | 1220.19 |
| 1521072000000 | 1220.1 |
| 1521158400000 | 1217.92 |
| 1521417600000 | 1210.68 |
| 1521504000000 | 1214.72 |
| 1521590400000 | 1212.61 |
| 1521676800000 | 1197.81 |
| 1521763200000 | 1181.82 |
| 1522022400000 | 1182.48 |
| 1522108800000 | 1187.64 |
| 1522195200000 | 1181.92 |
| 1522281600000 | 1181.79 |
| 1522368000000 | 1181.9 |
| 1522627200000 | 1179.99 |
| 1522713600000 | 1174.26 |
| 1522800000000 | 1169.05 |
| 1522886400000 | 1184.07 |
| 1522972800000 | 1181.27 |
| 1523232000000 | 1190.41 |
| 1523318400000 | 1201.2 |
| 1523404800000 | 1200.55 |
| 1523491200000 | 1201.15 |
| 1523577600000 | 1204.73 |
| 1523836800000 | 1204.78 |
| 1523923200000 | 1206.52 |
| 1524009600000 | 1212.28 |
| 1524096000000 | 1215.46 |
| 1524182400000 | 1209.85 |
| 1524441600000 | 1212.45 |
| 1524528000000 | 1214.81 |
| 1524614400000 | 1206.08 |
| 1524700800000 | 1204.68 |
| 1524787200000 | 1205.73 |
| 1525046400000 | 1207.68 |
| 1525132800000 | 1199.33 |
| 1525219200000 | 1201.06 |
| 1525305600000 | 1193.91 |
| 1525392000000 | 1193.3 |
| 1525651200000 | 1195.58 |
| 1525737600000 | 1193.46 |
| 1525824000000 | 1199.53 |
| 1525910400000 | 1204.38 |
| 1525996800000 | 1213.91 |
| 1526256000000 | 1215.78 |
| 1526342400000 | 1208.89 |
| 1526428800000 | 1200.56 |
| 1526515200000 | 1203.35 |
| 1526601600000 | 1198.18 |
| 1526860800000 | 1197.86 |
| 1526947200000 | 1205.65 |
| 1527033600000 | 1187.57 |
| 1527120000000 | 1180.26 |
| 1527206400000 | 1171.86 |
| 1527465600000 | 1166.03 |
| 1527552000000 | 1140.13 |
| 1527638400000 | 1139.62 |
| 1527724800000 | 1137.8 |
| 1527811200000 | 1145.55 |
| 1528070400000 | 1157.38 |
| 1528156800000 | 1145.59 |
| 1528243200000 | 1154.52 |
| 1528329600000 | 1159.69 |
| 1528416000000 | 1150.58 |
| 1528675200000 | 1161.4 |
| 1528761600000 | 1159.73 |
| 1528848000000 | 1155.82 |
| 1528934400000 | 1150.88 |
| 1529020800000 | 1135.69 |
| 1529280000000 | 1130.43 |
| 1529366400000 | 1122.23 |
| 1529452800000 | 1128.6 |
| 1529539200000 | 1120.24 |
| 1529625600000 | 1130.67 |
| 1529884800000 | 1115.12 |
| 1529971200000 | 1115.76 |
| 1530057600000 | 1109.08 |
| 1530144000000 | 1106.1 |
| 1530230400000 | 1117.71 |
| 1530489600000 | 1104.17 |
| 1530576000000 | 1113.05 |
| 1530662400000 | 1113.77 |
| 1530748800000 | 1120.33 |
| 1530835200000 | 1126.21 |
| 1531094400000 | 1135.78 |
| 1531180800000 | 1131.66 |
| 1531267200000 | 1118.9 |
| 1531353600000 | 1120.08 |
| 1531440000000 | 1119.42 |
| 1531699200000 | 1123.07 |
| 1531785600000 | 1122.59 |
| 1531872000000 | 1121.52 |
| 1531958400000 | 1118.82 |
| 1532044800000 | 1126.22 |
| 1532304000000 | 1131.89 |
| 1532390400000 | 1145.78 |
| 1532476800000 | 1141.28 |
| 1532563200000 | 1146.15 |
| 1532649600000 | 1151.84 |
| 1532908800000 | 1158.14 |
| 1532995200000 | 1157.01 |
| 1533081600000 | 1153.24 |
| 1533168000000 | 1137.75 |
| 1533254400000 | 1138.79 |
| 1533513600000 | 1134.45 |
| 1533600000000 | 1140.36 |
| 1533686400000 | 1143.13 |
| 1533772800000 | 1145.42 |
| 1533859200000 | 1123.57 |
| 1534118400000 | 1112.45 |
| 1534204800000 | 1112.08 |
| 1534291200000 | 1100.56 |
| 1534377600000 | 1110.03 |
| 1534464000000 | 1113.14 |
| 1534723200000 | 1116.55 |
| 1534809600000 | 1122.92 |
| 1534896000000 | 1127.96 |
| 1534982400000 | 1120.12 |
| 1535068800000 | 1122.17 |
| 1535328000000 | 1131.92 |
| 1535414400000 | 1134.65 |
| 1535500800000 | 1137.85 |
| 1535587200000 | 1130.5 |
| 1535673600000 | 1120.35 |
| 1535932800000 | 1119.46 |
| 1536019200000 | 1113.28 |
| 1536105600000 | 1112.48 |
| 1536192000000 | 1108.26 |
| 1536278400000 | 1099.92 |
| 1536537600000 | 1104.19 |
| 1536624000000 | 1101.96 |
| 1536710400000 | 1104.12 |
| 1536796800000 | 1110.58 |
| 1536883200000 | 1115.17 |
| 1537142400000 | 1120.44 |
| 1537228800000 | 1125.87 |
| 1537315200000 | 1138.07 |
| 1537401600000 | 1153.71 |
| 1537488000000 | 1163.06 |
| 1537747200000 | 1158.86 |
| 1537833600000 | 1160.21 |
| 1537920000000 | 1159.44 |
| 1538006400000 | 1152.36 |
| 1538092800000 | 1138 |
| 1538352000000 | 1132.87 |
| 1538438400000 | 1121.92 |
| 1538524800000 | 1119.74 |
| 1538611200000 | 1121.57 |
| 1538697600000 | 1115.97 |
| 1538956800000 | 1104.89 |
| 1539043200000 | 1102.18 |
| 1539129600000 | 1102.8 |
| 1539216000000 | 1073.32 |
| 1539302400000 | 1072.04 |
| 1539561600000 | 1068.1 |
| 1539648000000 | 1075.38 |
| 1539734400000 | 1075.69 |
| 1539820800000 | 1066.3 |
| 1539907200000 | 1064.47 |
| 1540166400000 | 1060.24 |
| 1540252800000 | 1044.66 |
| 1540339200000 | 1032.19 |
| 1540425600000 | 1027.27 |
| 1540512000000 | 1021.76 |
| 1540771200000 | 1029.63 |
| 1540857600000 | 1033.39 |
| 1540944000000 | 1045.7 |
| 1541030400000 | 1057.02 |
| 1541116800000 | 1065.9 |
| 1541376000000 | 1061.3 |
| 1541462400000 | 1063.83 |
| 1541548800000 | 1072.64 |
| 1541635200000 | 1080.29 |
| 1541721600000 | 1071.62 |
| 1541980800000 | 1058.43 |
| 1542067200000 | 1063.04 |
| 1542153600000 | 1057.99 |
| 1542240000000 | 1048.97 |
| 1542326400000 | 1052.54 |
| 1542585600000 | 1049.94 |
| 1542672000000 | 1030.92 |
| 1542758400000 | 1038.11 |
| 1542844800000 | 1035.89 |
| 1542931200000 | 1037.55 |
| 1543190400000 | 1049.2 |
| 1543276800000 | 1048.93 |
| 1543363200000 | 1049.91 |
| 1543449600000 | 1057.42 |
| 1543536000000 | 1048.76 |
| 1543795200000 | 1063.98 |
| 1543881600000 | 1049.91 |
| 1543968000000 | 1034.74 |
| 1544054400000 | 1008.24 |
| 1544140800000 | 1009.9 |
| 1544400000000 | 988.35 |
| 1544486400000 | 986.7 |
| 1544572800000 | 1007.04 |
| 1544659200000 | 1006.98 |
| 1544745600000 | 996.45 |
| 1545004800000 | 989.86 |
| 1545091200000 | 984.68 |
| 1545177600000 | 987.89 |
| 1545264000000 | 971.76 |
| 1545350400000 | 963.88 |
| 1545609600000 | 959.86 |
| 1545696000000 | 955.49 |
| 1545782400000 | 954.83 |
| 1545868800000 | 956.4 |
| 1545955200000 | 973.39 |
| 1546214400000 | 977.83 |
| 1546387200000 | 969.37 |
| 1546473600000 | 970.33 |
| 1546560000000 | 993.74 |
| 1546819200000 | 1000.61 |
| 1546905600000 | 1006.15 |
| 1546992000000 | 1017.04 |
| 1547078400000 | 1024.36 |
| 1547164800000 | 1024.17 |
| 1547424000000 | 1024.1 |
| 1547510400000 | 1027.21 |
| 1547596800000 | 1037.02 |
| 1547683200000 | 1034.06 |
| 1547769600000 | 1048.41 |
| 1548028800000 | 1047.54 |
| 1548115200000 | 1039.22 |
| 1548201600000 | 1038.23 |
| 1548288000000 | 1039.82 |
| 1548374400000 | 1051.63 |
| 1548633600000 | 1046.55 |
| 1548720000000 | 1044.54 |
| 1548806400000 | 1046.38 |
| 1548892800000 | 1046.02 |
| 1548979200000 | 1041.64 |
| 1549238400000 | 1041.5 |
| 1549324800000 | 1053.14 |
| 1549411200000 | 1052.85 |
| 1549497600000 | 1042 |
| 1549584000000 | 1033.28 |
| 1549843200000 | 1033.24 |
| 1549929600000 | 1041.9 |
| 1550016000000 | 1047.71 |
| 1550102400000 | 1038.36 |
| 1550188800000 | 1049.84 |
| 1550448000000 | 1058.27 |
| 1550534400000 | 1059.76 |
| 1550620800000 | 1066.86 |
| 1550707200000 | 1062.31 |
| 1550793600000 | 1063.79 |
| 1551052800000 | 1072.2 |
| 1551139200000 | 1072.58 |
| 1551225600000 | 1079.74 |
| 1551312000000 | 1082.59 |
| 1551398400000 | 1083.28 |
| 1551657600000 | 1080.43 |
| 1551744000000 | 1076.37 |
| 1551830400000 | 1076.5 |
| 1551916800000 | 1061.03 |
| 1552003200000 | 1047.94 |
| 1552262400000 | 1056.25 |
| 1552348800000 | 1061.43 |
| 1552435200000 | 1067.51 |
| 1552521600000 | 1070.54 |
| 1552608000000 | 1079.8 |
| 1552867200000 | 1087.89 |
| 1552953600000 | 1089.81 |
| 1553040000000 | 1079.39 |
| 1553126400000 | 1073.64 |
| 1553212800000 | 1060.11 |
| 1553472000000 | 1053.29 |
| 1553558400000 | 1055.42 |
| 1553644800000 | 1056.04 |
| 1553731200000 | 1050.17 |
| 1553817600000 | 1054.74 |
| 1554076800000 | 1071.86 |
| 1554163200000 | 1076.64 |
| 1554249600000 | 1091.82 |
| 1554336000000 | 1090.28 |
| 1554422400000 | 1088.66 |
| 1554681600000 | 1088.38 |
| 1554768000000 | 1087.52 |
| 1554854400000 | 1086.03 |
| 1554940800000 | 1089.43 |
| 1555027200000 | 1102 |
| 1555286400000 | 1108.1 |
| 1555372800000 | 1116.01 |
| 1555459200000 | 1123.3 |
| 1555545600000 | 1120.44 |
| 1555632000000 | 1119.51 |
| 1555891200000 | 1117.72 |
| 1555977600000 | 1113.71 |
| 1556064000000 | 1105.48 |
| 1556150400000 | 1101.77 |
| 1556236800000 | 1106.6 |
| 1556496000000 | 1111.67 |
| 1556582400000 | 1111.86 |
| 1556668800000 | 1116.9 |
| 1556755200000 | 1111.48 |
| 1556841600000 | 1115.61 |
| 1557100800000 | 1105.12 |
| 1557187200000 | 1092.55 |
| 1557273600000 | 1089.14 |
| 1557360000000 | 1074.91 |
| 1557446400000 | 1078.44 |
| 1557705600000 | 1064.47 |
| 1557792000000 | 1065.36 |
| 1557878400000 | 1068.12 |
| 1557964800000 | 1075.02 |
| 1558051200000 | 1066.59 |
| 1558310400000 | 1069.02 |
| 1558396800000 | 1074.43 |
| 1558483200000 | 1067.39 |
| 1558569600000 | 1055.65 |
| 1558656000000 | 1064.33 |
| 1558915200000 | 1065.43 |
| 1559001600000 | 1064.09 |
| 1559088000000 | 1052.15 |
| 1559174400000 | 1052.8 |
| 1559260800000 | 1043.54 |
| 1559520000000 | 1042.36 |
| 1559606400000 | 1057.35 |
| 1559692800000 | 1063.76 |
| 1559779200000 | 1062.13 |
| 1559865600000 | 1071.91 |
| 1560124800000 | 1075.36 |
| 1560211200000 | 1081.05 |
| 1560297600000 | 1072.16 |
| 1560384000000 | 1068.8 |
| 1560470400000 | 1061.94 |
| 1560729600000 | 1062.47 |
| 1560816000000 | 1071.25 |
| 1560902400000 | 1084.4 |
| 1560988800000 | 1091.98 |
| 1561075200000 | 1089.77 |
| 1561334400000 | 1092.34 |
| 1561420800000 | 1089.11 |
| 1561507200000 | 1090.09 |
| 1561593600000 | 1095.47 |
| 1561680000000 | 1100.88 |
| 1561939200000 | 1103.44 |
| 1562025600000 | 1107.13 |
| 1562112000000 | 1115.02 |
| 1562198400000 | 1120.61 |
| 1562284800000 | 1115.59 |
| 1562544000000 | 1108.88 |
| 1562630400000 | 1104.3 |
| 1562716800000 | 1105.68 |
| 1562803200000 | 1107.94 |
| 1562889600000 | 1110.64 |
| 1563148800000 | 1111.11 |
| 1563235200000 | 1110.49 |
| 1563321600000 | 1105.24 |
| 1563408000000 | 1101.61 |
| 1563494400000 | 1104.92 |
| 1563753600000 | 1100.67 |
| 1563840000000 | 1104.22 |
| 1563926400000 | 1103.62 |
| 1564012800000 | 1100.62 |
| 1564099200000 | 1093.88 |
| 1564358400000 | 1091.89 |
| 1564444800000 | 1080.56 |
| 1564531200000 | 1078.42 |
| 1564617600000 | 1075.88 |
| 1564704000000 | 1055.91 |
| 1564963200000 | 1041.77 |
| 1565049600000 | 1032.07 |
| 1565136000000 | 1032.33 |
| 1565222400000 | 1040.95 |
| 1565308800000 | 1033.9 |
| 1565568000000 | 1027.65 |
| 1565654400000 | 1025.72 |
| 1565740800000 | 1009.47 |
| 1565827200000 | 1002.13 |
| 1565913600000 | 1013.69 |
| 1566172800000 | 1023.54 |
| 1566259200000 | 1018.48 |
| 1566345600000 | 1021.15 |
| 1566432000000 | 1022.33 |
| 1566518400000 | 1017.46 |
| 1566777600000 | 1013.86 |
| 1566864000000 | 1014.17 |
| 1566950400000 | 1009.79 |
| 1567036800000 | 1017.67 |
| 1567123200000 | 1022.64 |
| 1567382400000 | 1019.84 |
| 1567468800000 | 1017.18 |
| 1567555200000 | 1030.27 |
| 1567641600000 | 1046.65 |
| 1567728000000 | 1053.44 |
| 1567987200000 | 1065.26 |
| 1568073600000 | 1077.01 |
| 1568160000000 | 1086.09 |
| 1568246400000 | 1089.44 |
| 1568332800000 | 1105.84 |
| 1568592000000 | 1093.05 |
| 1568678400000 | 1089.37 |
| 1568764800000 | 1087.37 |
| 1568851200000 | 1094.72 |
| 1568937600000 | 1096.25 |
| 1569196800000 | 1086.98 |
| 1569283200000 | 1085.54 |
| 1569369600000 | 1079.87 |
| 1569456000000 | 1083.73 |
| 1569542400000 | 1087.81 |
| 1569801600000 | 1084.94 |
| 1569888000000 | 1076.44 |
| 1569974400000 | 1056.74 |
| 1570060800000 | 1052.62 |
| 1570147200000 | 1052.98 |
| 1570406400000 | 1056.44 |
| 1570492800000 | 1047.94 |
| 1570579200000 | 1047.82 |
| 1570665600000 | 1058.36 |
| 1570752000000 | 1088.05 |
| 1571011200000 | 1083.43 |
| 1571097600000 | 1098.29 |
| 1571184000000 | 1103.08 |
| 1571270400000 | 1107.52 |
| 1571356800000 | 1109.76 |
| 1571616000000 | 1121.17 |
| 1571702400000 | 1121.26 |
| 1571788800000 | 1120.66 |
| 1571875200000 | 1123.65 |
| 1571961600000 | 1123.68 |
| 1572220800000 | 1124.87 |
| 1572307200000 | 1127.46 |
| 1572393600000 | 1120.18 |
| 1572480000000 | 1118.72 |
| 1572566400000 | 1123.75 |
| 1572825600000 | 1132.75 |
| 1572912000000 | 1135 |
| 1572998400000 | 1137.98 |
| 1573084800000 | 1145.28 |
| 1573171200000 | 1139.52 |
| 1573430400000 | 1139.82 |
| 1573516800000 | 1142.14 |
| 1573603200000 | 1129.07 |
| 1573689600000 | 1124.61 |
| 1573776000000 | 1133.17 |
| 1574035200000 | 1133.76 |
| 1574121600000 | 1136.45 |
| 1574208000000 | 1125.77 |
| 1574294400000 | 1122.35 |
| 1574380800000 | 1124.39 |
| 1574640000000 | 1129.91 |
| 1574726400000 | 1128.58 |
| 1574812800000 | 1133.16 |
| 1574899200000 | 1132.25 |
| 1574985600000 | 1126.36 |
| 1575244800000 | 1121.89 |
| 1575331200000 | 1111.97 |
| 1575417600000 | 1118.37 |
| 1575504000000 | 1119.48 |
| 1575590400000 | 1125.93 |
| 1575849600000 | 1128.59 |
| 1575936000000 | 1125.82 |
| 1576022400000 | 1127.73 |
| 1576108800000 | 1139.11 |
| 1576195200000 | 1155.05 |
| 1576454400000 | 1167.52 |
| 1576540800000 | 1167.04 |
| 1576627200000 | 1164.23 |
| 1576713600000 | 1161.88 |
| 1576800000000 | 1163.07 |
| 1577059200000 | 1157.4 |
| 1577145600000 | 1158.06 |
| 1577232000000 | 1157.46 |
| 1577318400000 | 1159.16 |
| 1577404800000 | 1165.71 |
| 1577664000000 | 1165.28 |
| 1577750400000 | 1166.28 |
| 1577923200000 | 1177.14 |
| 1578009600000 | 1170.69 |
| 1578268800000 | 1163.46 |
| 1578355200000 | 1165.55 |
| 1578441600000 | 1163.76 |
| 1578528000000 | 1167.22 |
| 1578614400000 | 1166.87 |
| 1578873600000 | 1165.42 |
| 1578960000000 | 1165.92 |
| 1579046400000 | 1161.05 |
| 1579132800000 | 1165.74 |
| 1579219200000 | 1168.5 |
| 1579478400000 | 1166.73 |
| 1579564800000 | 1161.85 |
| 1579651200000 | 1163.21 |
| 1579737600000 | 1155.89 |
| 1579824000000 | 1157.59 |
| 1580083200000 | 1139.02 |
| 1580169600000 | 1143.9 |
| 1580256000000 | 1145.86 |
| 1580342400000 | 1141.43 |
| 1580428800000 | 1134.04 |
| 1580688000000 | 1130.67 |
| 1580774400000 | 1143.48 |
| 1580860800000 | 1153.27 |
| 1580947200000 | 1166.83 |
| 1581033600000 | 1166.11 |
| 1581292800000 | 1162.25 |
| 1581379200000 | 1171.1 |
| 1581465600000 | 1179.23 |
| 1581552000000 | 1177.85 |
| 1581638400000 | 1178.32 |
| 1581897600000 | 1179.79 |
| 1581984000000 | 1169.94 |
| 1582070400000 | 1168.51 |
| 1582156800000 | 1161.35 |
| 1582243200000 | 1160.52 |
| 1582502400000 | 1130.31 |
| 1582588800000 | 1108.72 |
| 1582675200000 | 1102.06 |
| 1582761600000 | 1075.55 |
| 1582848000000 | 1041.35 |
| 1583107200000 | 1044.87 |
| 1583193600000 | 1044.48 |
| 1583280000000 | 1041.96 |
| 1583366400000 | 1031.24 |
| 1583452800000 | 1004.53 |
| 1583712000000 | 919.48 |
| 1583798400000 | 921.93 |
| 1583884800000 | 905.95 |
| 1583971200000 | 792.03 |
| 1584057600000 | 812.19 |
| 1584316800000 | 752.24 |
| 1584403200000 | 759.16 |
| 1584489600000 | 713.3 |
| 1584576000000 | 715.32 |
| 1584662400000 | 723.86 |
| 1584921600000 | 688 |
| 1585008000000 | 759.21 |
| 1585094400000 | 803.54 |
| 1585180800000 | 827.73 |
| 1585267200000 | 806.03 |
| 1585526400000 | 805.07 |
| 1585612800000 | 807.71 |
| 1585699200000 | 777.63 |
| 1585785600000 | 771.2 |
| 1585872000000 | 755.79 |
| 1586131200000 | 790.39 |
| 1586217600000 | 814.15 |
| 1586304000000 | 813.14 |
| 1586390400000 | 832.35 |
| 1586476800000 | 834.84 |
| 1586736000000 | 829.71 |
| 1586822400000 | 835.46 |
| 1586908800000 | 800.43 |
| 1586995200000 | 787.3 |
| 1587081600000 | 810.39 |
| 1587340800000 | 807.84 |
| 1587427200000 | 778.17 |
| 1587513600000 | 785.65 |
| 1587600000000 | 795.19 |
| 1587686400000 | 786.92 |
| 1587945600000 | 810.01 |
| 1588032000000 | 830.13 |
| 1588118400000 | 859.14 |
| 1588204800000 | 847.08 |
| 1588291200000 | 829.74 |
| 1588550400000 | 808.39 |
| 1588636800000 | 815.94 |
| 1588723200000 | 810.91 |
| 1588809600000 | 813.58 |
| 1588896000000 | 826.25 |
| 1589155200000 | 822.21 |
| 1589241600000 | 817.3 |
| 1589328000000 | 795.51 |
| 1589414400000 | 780.09 |
| 1589500800000 | 782.02 |
| 1589760000000 | 804.25 |
| 1589846400000 | 817.19 |
| 1589932800000 | 824.31 |
| 1590019200000 | 813.68 |
| 1590105600000 | 800.17 |
| 1590364800000 | 811.54 |
| 1590451200000 | 848.61 |
| 1590537600000 | 870.31 |
| 1590624000000 | 880.01 |
| 1590710400000 | 859.98 |
| 1590969600000 | 877.64 |
| 1591056000000 | 902.15 |
| 1591142400000 | 938.01 |
| 1591228800000 | 944.24 |
| 1591315200000 | 976.5 |
| 1591574400000 | 988.19 |
| 1591660800000 | 980.5 |
| 1591747200000 | 971.67 |
| 1591833600000 | 923.19 |
| 1591920000000 | 915.58 |
| 1592179200000 | 906.47 |
| 1592265600000 | 932.99 |
| 1592352000000 | 931.09 |
| 1592438400000 | 925.45 |
| 1592524800000 | 921.08 |
| 1592784000000 | 921.04 |
| 1592870400000 | 938.8 |
| 1592956800000 | 915.03 |
| 1593043200000 | 913.89 |
| 1593129600000 | 906.62 |
| 1593388800000 | 910.23 |
| 1593475200000 | 915.18 |
| 1593561600000 | 916.26 |
| 1593648000000 | 934.61 |
| 1593734400000 | 932.35 |
| 1593993600000 | 955.11 |
| 1594080000000 | 942.54 |
| 1594166400000 | 937.65 |
| 1594252800000 | 927.38 |
| 1594339200000 | 935.4 |
| 1594598400000 | 947.77 |
| 1594684800000 | 948.57 |
| 1594771200000 | 961.69 |
| 1594857600000 | 960.03 |
| 1594944000000 | 954.52 |
| 1595203200000 | 956.67 |
| 1595289600000 | 971.05 |
| 1595376000000 | 968.76 |
| 1595462400000 | 964.47 |
| 1595548800000 | 955.95 |
| 1595808000000 | 958.9 |
| 1595894400000 | 956.54 |
| 1595980800000 | 957.61 |
| 1596067200000 | 936.22 |
| 1596153600000 | 926.92 |
| 1596412800000 | 930.98 |
| 1596499200000 | 942.95 |
| 1596585600000 | 954.38 |
| 1596672000000 | 951.06 |
| 1596758400000 | 947.87 |
| 1597017600000 | 957.96 |
| 1597104000000 | 979.64 |
| 1597190400000 | 992.16 |
| 1597276800000 | 984.29 |
| 1597363200000 | 980.33 |
| 1597622400000 | 977 |
| 1597708800000 | 975.16 |
| 1597795200000 | 982.65 |
| 1597881600000 | 965.97 |
| 1597968000000 | 962.54 |
| 1598227200000 | 977.8 |
| 1598313600000 | 982.54 |
| 1598400000000 | 990.43 |
| 1598486400000 | 983.59 |
| 1598572800000 | 998.83 |
| 1598832000000 | 991.13 |
| 1598918400000 | 984.71 |
| 1599004800000 | 982.31 |
| 1599091200000 | 976.1 |
| 1599177600000 | 967.1 |
| 1599436800000 | 977.83 |
| 1599523200000 | 966.79 |
| 1599609600000 | 973.28 |
| 1599696000000 | 972.22 |
| 1599782400000 | 968.09 |
| 1600041600000 | 974.75 |
| 1600128000000 | 971.22 |
| 1600214400000 | 971.87 |
| 1600300800000 | 961.49 |
| 1600387200000 | 957.27 |
| 1600646400000 | 922.12 |
| 1600732800000 | 914.54 |
| 1600819200000 | 911.29 |
| 1600905600000 | 902.23 |
| 1600992000000 | 903.59 |
| 1601251200000 | 928.78 |
| 1601337600000 | 921.51 |
| 1601424000000 | 918.36 |
| 1601510400000 | 920.48 |
| 1601596800000 | 923.01 |
| 1601856000000 | 943.56 |
| 1601942400000 | 952.83 |
| 1602028800000 | 952.78 |
| 1602115200000 | 959.69 |
| 1602201600000 | 960.32 |
| 1602460800000 | 964.64 |
| 1602547200000 | 953.03 |
| 1602633600000 | 950.75 |
| 1602720000000 | 933.73 |
| 1602806400000 | 941.15 |
| 1603065600000 | 948.27 |
| 1603152000000 | 947.21 |
| 1603238400000 | 949.69 |
| 1603324800000 | 949.08 |
| 1603411200000 | 959.47 |
| 1603670400000 | 946.47 |
| 1603756800000 | 934.4 |
| 1603843200000 | 907.42 |
| 1603929600000 | 900.13 |
| 1604016000000 | 900.95 |
| 1604275200000 | 915.7 |
| 1604361600000 | 948.84 |
| 1604448000000 | 951.53 |
| 1604534400000 | 969.35 |
| 1604620800000 | 972.29 |
| 1604880000000 | 1020.14 |
| 1604966400000 | 1052.02 |
| 1605052800000 | 1055.73 |
| 1605139200000 | 1042.93 |
| 1605225600000 | 1046.66 |
| 1605484800000 | 1074.57 |
| 1605571200000 | 1085.56 |
| 1605657600000 | 1095.27 |
| 1605744000000 | 1086.88 |
| 1605830400000 | 1091.56 |
| 1606089600000 | 1093.54 |
| 1606176000000 | 1122.77 |
| 1606262400000 | 1123.84 |
| 1606348800000 | 1117.66 |
| 1606435200000 | 1122.03 |
| 1606694400000 | 1100.39 |
| 1606780800000 | 1120.61 |
| 1606867200000 | 1128.88 |
| 1606953600000 | 1137.16 |
| 1607040000000 | 1142.85 |
| 1607299200000 | 1132.52 |
| 1607385600000 | 1129.06 |
| 1607472000000 | 1133.98 |
| 1607558400000 | 1130.01 |
| 1607644800000 | 1118.28 |
| 1607904000000 | 1125.75 |
| 1607990400000 | 1132.07 |
| 1608076800000 | 1138.45 |
| 1608163200000 | 1145.6 |
| 1608249600000 | 1132.9 |
| 1608508800000 | 1111.98 |
| 1608595200000 | 1110.37 |
| 1608681600000 | 1130.37 |
| 1608768000000 | 1135.49 |
| 1608854400000 | 1135.96 |
| 1609113600000 | 1140.33 |
| 1609200000000 | 1146.35 |
| 1609286400000 | 1150.12 |
| 1609372800000 | 1143.93 |
| 1609718400000 | 1146.33 |
| 1609804800000 | 1147.17 |
| 1609891200000 | 1174.48 |
| 1609977600000 | 1187.9 |
| 1610064000000 | 1193.7 |
| 1610323200000 | 1178.77 |
| 1610409600000 | 1190.27 |
| 1610496000000 | 1188.74 |
| 1610582400000 | 1195.94 |
| 1610668800000 | 1184.95 |
| 1610928000000 | 1184.11 |
| 1611014400000 | 1189.31 |
| 1611100800000 | 1189.48 |
| 1611187200000 | 1192.69 |
| 1611273600000 | 1176.36 |
| 1611532800000 | 1164.37 |
| 1611619200000 | 1171.23 |
| 1611705600000 | 1153.51 |
| 1611792000000 | 1151.22 |
| 1611878400000 | 1131.82 |
| 1612137600000 | 1138.53 |
| 1612224000000 | 1154.86 |
| 1612310400000 | 1164.15 |
| 1612396800000 | 1172.4 |
| 1612483200000 | 1185.45 |
| 1612742400000 | 1197.34 |
| 1612828800000 | 1200.35 |
| 1612915200000 | 1207.92 |
| 1613001600000 | 1209.17 |
| 1613088000000 | 1212.31 |
| 1613347200000 | 1230.3 |
| 1613433600000 | 1239.19 |
| 1613520000000 | 1232.27 |
| 1613606400000 | 1222.17 |
| 1613692800000 | 1235.81 |
| 1613952000000 | 1241.68 |
| 1614038400000 | 1252.53 |
| 1614124800000 | 1253.97 |
| 1614211200000 | 1263.78 |
| 1614297600000 | 1227 |
| 1614556800000 | 1243.21 |
| 1614643200000 | 1249.99 |
| 1614729600000 | 1264.27 |
| 1614816000000 | 1260.12 |
| 1614902400000 | 1248.8 |
| 1615161600000 | 1267.49 |
| 1615248000000 | 1274.73 |
| 1615334400000 | 1273.2 |
| 1615420800000 | 1278.75 |
| 1615507200000 | 1279.65 |
| 1615766400000 | 1278.09 |
| 1615852800000 | 1280.86 |
| 1615939200000 | 1280.96 |
| 1616025600000 | 1301.49 |
| 1616112000000 | 1289.43 |
| 1616371200000 | 1283.64 |
| 1616457600000 | 1272.84 |
| 1616544000000 | 1267.03 |
| 1616630400000 | 1267.7 |
| 1616716800000 | 1279.49 |
| 1616976000000 | 1269.03 |
| 1617062400000 | 1277.63 |
| 1617148800000 | 1267.21 |
| 1617235200000 | 1273.74 |
| 1617321600000 | 1272.93 |
| 1617580800000 | 1282.67 |
| 1617667200000 | 1285.78 |
| 1617753600000 | 1289.73 |
| 1617840000000 | 1291.93 |
| 1617926400000 | 1290.67 |
| 1618185600000 | 1292.47 |
| 1618272000000 | 1292.92 |
| 1618358400000 | 1298.14 |
| 1618444800000 | 1298.75 |
| 1618531200000 | 1307.28 |
| 1618790400000 | 1312.25 |
| 1618876800000 | 1288.51 |
| 1618963200000 | 1282.68 |
| 1619049600000 | 1284.09 |
| 1619136000000 | 1290.14 |
| 1619395200000 | 1304.74 |
| 1619481600000 | 1308 |
| 1619568000000 | 1317.93 |
| 1619654400000 | 1325.97 |
| 1619740800000 | 1312.22 |
| 1620000000000 | 1320.15 |
| 1620086400000 | 1305.37 |
| 1620172800000 | 1321.19 |
| 1620259200000 | 1332.68 |
| 1620345600000 | 1347.53 |
| 1620604800000 | 1359.97 |
| 1620691200000 | 1337.1 |
| 1620777600000 | 1331.3 |
| 1620864000000 | 1330.02 |
| 1620950400000 | 1355.13 |
| 1621209600000 | 1355.56 |
| 1621296000000 | 1371.15 |
| 1621382400000 | 1353.91 |
| 1621468800000 | 1363.15 |
| 1621555200000 | 1365.61 |
| 1621814400000 | 1370.2 |
| 1621900800000 | 1376.7 |
| 1621987200000 | 1370.18 |
| 1622073600000 | 1377.59 |
| 1622160000000 | 1386.37 |
| 1622419200000 | 1379.45 |
| 1622505600000 | 1390.39 |
| 1622592000000 | 1390.06 |
| 1622678400000 | 1385.44 |
| 1622764800000 | 1389.27 |
| 1623024000000 | 1390.28 |
| 1623110400000 | 1385.8 |
| 1623196800000 | 1373.75 |
| 1623283200000 | 1372.95 |
| 1623369600000 | 1368.9 |
| 1623628800000 | 1370.24 |
| 1623715200000 | 1373.14 |
| 1623801600000 | 1375.65 |
| 1623888000000 | 1360.98 |
| 1623974400000 | 1329 |
| 1624233600000 | 1328.45 |
| 1624320000000 | 1333.05 |
| 1624406400000 | 1334.14 |
| 1624492800000 | 1338.79 |
| 1624579200000 | 1349.39 |
| 1624838400000 | 1335.31 |
| 1624924800000 | 1331.58 |
| 1625011200000 | 1321.85 |
| 1625097600000 | 1326.43 |
| 1625184000000 | 1325.16 |
| 1625443200000 | 1335.48 |
| 1625529600000 | 1320.34 |
| 1625616000000 | 1318.06 |
| 1625702400000 | 1298.17 |
| 1625788800000 | 1314.38 |
| 1626048000000 | 1324.89 |
| 1626134400000 | 1319.89 |
| 1626220800000 | 1319.29 |
| 1626307200000 | 1313.13 |
| 1626393600000 | 1304.64 |
| 1626652800000 | 1268.19 |
| 1626739200000 | 1272.87 |
| 1626825600000 | 1299.69 |
| 1626912000000 | 1307.92 |
| 1626998400000 | 1308.37 |
| 1627257600000 | 1317.72 |
| 1627344000000 | 1314.72 |
| 1627430400000 | 1310.38 |
| 1627516800000 | 1332.19 |
| 1627603200000 | 1321.11 |
| 1627862400000 | 1330.16 |
| 1627948800000 | 1329.02 |
| 1628035200000 | 1336.08 |
| 1628121600000 | 1345.28 |
| 1628208000000 | 1351.07 |
| 1628467200000 | 1353.87 |
| 1628553600000 | 1361 |
| 1628640000000 | 1374.35 |
| 1628726400000 | 1371.28 |
| 1628812800000 | 1378.41 |
| 1629072000000 | 1365.53 |
| 1629158400000 | 1350.57 |
| 1629244800000 | 1355.34 |
| 1629331200000 | 1330.65 |
| 1629417600000 | 1330.77 |
| 1629676800000 | 1348.15 |
| 1629763200000 | 1354.93 |
| 1629849600000 | 1359.83 |
| 1629936000000 | 1351.77 |
| 1630022400000 | 1355.78 |
| 1630281600000 | 1352.8 |
| 1630368000000 | 1347.05 |
| 1630454400000 | 1361.75 |
| 1630540800000 | 1365.94 |
| 1630627200000 | 1366.31 |
| 1630886400000 | 1372.71 |
| 1630972800000 | 1367.96 |
| 1631059200000 | 1357.69 |
| 1631145600000 | 1355.87 |
| 1631232000000 | 1357.86 |
| 1631491200000 | 1363.44 |
| 1631577600000 | 1360.11 |
| 1631664000000 | 1356.43 |
| 1631750400000 | 1354.52 |
| 1631836800000 | 1343.6 |
| 1632096000000 | 1305.03 |
| 1632182400000 | 1308.75 |
| 1632268800000 | 1324.44 |
| 1632355200000 | 1341.86 |
| 1632441600000 | 1338.69 |
| 1632700800000 | 1356.07 |
| 1632787200000 | 1337.02 |
| 1632873600000 | 1335.29 |
| 1632960000000 | 1339.15 |
| 1633046400000 | 1332.01 |
| 1633305600000 | 1335.59 |
| 1633392000000 | 1351.37 |
| 1633478400000 | 1344.16 |
| 1633564800000 | 1363.54 |
| 1633651200000 | 1369.92 |
| 1633910400000 | 1372.91 |
| 1633996800000 | 1368.53 |
| 1634083200000 | 1363.46 |
| 1634169600000 | 1373.61 |
| 1634256000000 | 1388.9 |
| 1634515200000 | 1388.03 |
| 1634601600000 | 1398.43 |
| 1634688000000 | 1407.29 |
| 1634774400000 | 1406.09 |
| 1634860800000 | 1407.79 |
| 1635120000000 | 1410.39 |
| 1635206400000 | 1415.75 |
| 1635292800000 | 1410.69 |
| 1635379200000 | 1414.88 |
| 1635465600000 | 1400.91 |
| 1635724800000 | 1414.31 |
| 1635811200000 | 1406.77 |
| 1635897600000 | 1413.94 |
| 1635984000000 | 1406.56 |
| 1636070400000 | 1412.92 |
| 1636329600000 | 1416.63 |
| 1636416000000 | 1405.92 |
| 1636502400000 | 1403.3 |
| 1636588800000 | 1398.74 |
| 1636675200000 | 1402.29 |
| 1636934400000 | 1407.04 |
| 1637020800000 | 1399.56 |
| 1637107200000 | 1388.22 |
| 1637193600000 | 1381.37 |
| 1637280000000 | 1369.02 |
| 1637539200000 | 1365.84 |
| 1637625600000 | 1362.08 |
| 1637712000000 | 1361.38 |
| 1637798400000 | 1365.19 |
| 1637884800000 | 1319.43 |
| 1638144000000 | 1314.02 |
| 1638230400000 | 1297.8 |
| 1638316800000 | 1323.13 |
| 1638403200000 | 1321.95 |
| 1638489600000 | 1318.56 |
| 1638748800000 | 1328.6 |
| 1638835200000 | 1350.31 |
| 1638921600000 | 1353.23 |
| 1639008000000 | 1345.76 |
| 1639094400000 | 1343.14 |
| 1639353600000 | 1330.44 |
| 1639440000000 | 1329.49 |
| 1639526400000 | 1328.6 |
| 1639612800000 | 1350.62 |
| 1639699200000 | 1338.36 |
| 1639958400000 | 1315.03 |
| 1640044800000 | 1331.88 |
| 1640131200000 | 1344.84 |
| 1640217600000 | 1359.8 |
| 1640304000000 | 1361.42 |
| 1640563200000 | 1364.14 |
| 1640649600000 | 1369.71 |
| 1640736000000 | 1377.73 |
| 1640822400000 | 1375.7 |
| 1640908800000 | 1377.7 |
| 1641168000000 | 1373.59 |
| 1641254400000 | 1406.03 |
| 1641340800000 | 1410.15 |
| 1641427200000 | 1405.8 |
| 1641513600000 | 1424.87 |
| 1641772800000 | 1422.03 |
| 1641859200000 | 1433.3 |
| 1641945600000 | 1455.67 |
| 1642032000000 | 1471.74 |
| 1642118400000 | 1463.21 |
| 1642377600000 | 1465.41 |
| 1642464000000 | 1449.38 |
| 1642550400000 | 1439.65 |
| 1642636800000 | 1443.75 |
| 1642723200000 | 1420.02 |
| 1642982400000 | 1383 |
| 1643068800000 | 1386.88 |
| 1643155200000 | 1404.81 |
| 1643241600000 | 1394.38 |
| 1643328000000 | 1388.12 |
| 1643587200000 | 1396.27 |
| 1643673600000 | 1417.7 |
| 1643760000000 | 1433.27 |
| 1643846400000 | 1436.01 |
| 1643932800000 | 1429.23 |
| 1644192000000 | 1446.9 |
| 1644278400000 | 1459.25 |
| 1644364800000 | 1476.52 |
| 1644451200000 | 1479.22 |
| 1644537600000 | 1469.55 |
| 1644796800000 | 1439.07 |
| 1644883200000 | 1446.78 |
| 1644969600000 | 1452.28 |
| 1645056000000 | 1437.81 |
| 1645142400000 | 1423.88 |
| 1645401600000 | 1417.06 |
| 1645488000000 | 1407.45 |
| 1645574400000 | 1400.42 |
| 1645660800000 | 1325.47 |
| 1645747200000 | 1361.45 |
| 1646006400000 | 1343.42 |
| 1646092800000 | 1305.51 |
| 1646179200000 | 1301.45 |
| 1646265600000 | 1298.15 |
| 1646352000000 | 1254.67 |
| 1646611200000 | 1221.73 |
| 1646697600000 | 1217.11 |
| 1646784000000 | 1273.02 |
| 1646870400000 | 1275.69 |
| 1646956800000 | 1281.77 |
| 1647216000000 | 1299.43 |
| 1647302400000 | 1295.78 |
| 1647388800000 | 1337.47 |
| 1647475200000 | 1356.33 |
| 1647561600000 | 1358.52 |
| 1647820800000 | 1362.21 |
| 1647907200000 | 1380.35 |
| 1647993600000 | 1369.23 |
| 1648080000000 | 1365.44 |
| 1648166400000 | 1361.93 |
| 1648425600000 | 1359.54 |
| 1648512000000 | 1390.69 |
| 1648598400000 | 1390.43 |
| 1648684800000 | 1371.5 |
| 1648771200000 | 1369.41 |
| 1649030400000 | 1369.99 |
| 1649116800000 | 1363.76 |
| 1649203200000 | 1343.36 |
| 1649289600000 | 1330.02 |
| 1649376000000 | 1340.04 |
| 1649635200000 | 1341.3 |
| 1649721600000 | 1332.28 |
| 1649808000000 | 1325.08 |
| 1649894400000 | 1328.23 |
| 1649980800000 | 1328.9 |
| 1650240000000 | 1325.18 |
| 1650326400000 | 1323.36 |
| 1650412800000 | 1348.88 |
| 1650499200000 | 1346.77 |
| 1650585600000 | 1311.6 |
| 1650844800000 | 1280.64 |
| 1650931200000 | 1260.76 |
| 1651017600000 | 1247.12 |
| 1651104000000 | 1256.89 |
| 1651190400000 | 1267.67 |
| 1651449600000 | 1250.15 |
| 1651536000000 | 1263.18 |
| 1651622400000 | 1261.11 |
| 1651708800000 | 1244.94 |
| 1651795200000 | 1231.19 |
| 1652054400000 | 1204.23 |
| 1652140800000 | 1204.43 |
| 1652227200000 | 1214.54 |
| 1652313600000 | 1196.04 |
| 1652400000000 | 1215.32 |
| 1652659200000 | 1217.57 |
| 1652745600000 | 1244.98 |
| 1652832000000 | 1237.85 |
| 1652918400000 | 1229.64 |
| 1653004800000 | 1235.37 |
| 1653264000000 | 1258.3 |
| 1653350400000 | 1260.55 |
| 1653436800000 | 1263.72 |
| 1653523200000 | 1274.91 |
| 1653609600000 | 1293.55 |
| 1653868800000 | 1308.05 |
| 1653955200000 | 1291.49 |
| 1654041600000 | 1286.49 |
| 1654128000000 | 1292.03 |
| 1654214400000 | 1285.86 |
| 1654473600000 | 1295.51 |
| 1654560000000 | 1288.03 |
| 1654646400000 | 1274.57 |
| 1654732800000 | 1252.06 |
| 1654819200000 | 1208.34 |
| 1655078400000 | 1177.98 |
| 1655164800000 | 1169.25 |
| 1655251200000 | 1184.76 |
| 1655337600000 | 1168.57 |
| 1655424000000 | 1158.57 |
| 1655683200000 | 1180.35 |
| 1655769600000 | 1192.34 |
| 1655856000000 | 1183.13 |
| 1655942400000 | 1165.09 |
| 1656028800000 | 1181.72 |
| 1656288000000 | 1196.62 |
| 1656374400000 | 1196.62 |
| 1656460800000 | 1187.49 |
| 1656547200000 | 1169.23 |
| 1656633600000 | 1162.25 |
| 1656892800000 | 1171.74 |
| 1656979200000 | 1140.37 |
| 1657065600000 | 1137.48 |
| 1657152000000 | 1160.14 |
| 1657238400000 | 1167.81 |
| 1657497600000 | 1150.76 |
| 1657584000000 | 1153.53 |
| 1657670400000 | 1147.06 |
| 1657756800000 | 1108.88 |
| 1657843200000 | 1119.58 |
| 1658102400000 | 1144.04 |
| 1658188800000 | 1164.64 |
| 1658275200000 | 1166.92 |
| 1658361600000 | 1167.05 |
| 1658448000000 | 1171.69 |
| 1658707200000 | 1176.13 |
| 1658793600000 | 1168.7 |
| 1658880000000 | 1174.28 |
| 1658966400000 | 1185.81 |
| 1659052800000 | 1202.61 |
| 1659312000000 | 1212.51 |
| 1659398400000 | 1196.44 |
| 1659484800000 | 1199.11 |
| 1659571200000 | 1209.15 |
| 1659657600000 | 1203.67 |
| 1659916800000 | 1215.82 |
| 1660003200000 | 1209.65 |
| 1660089600000 | 1237.48 |
| 1660176000000 | 1243.44 |
| 1660262400000 | 1243.5 |
| 1660521600000 | 1236.67 |
| 1660608000000 | 1237.93 |
| 1660694400000 | 1227.63 |
| 1660780800000 | 1227.12 |
| 1660867200000 | 1203.91 |
| 1661126400000 | 1187.4 |
| 1661212800000 | 1185.7 |
| 1661299200000 | 1179.46 |
| 1661385600000 | 1189.94 |
| 1661472000000 | 1179.41 |
| 1661731200000 | 1164.35 |
| 1661817600000 | 1161.83 |
| 1661904000000 | 1163.19 |
| 1661990400000 | 1137.04 |
| 1662076800000 | 1162.4 |
| 1662336000000 | 1147.92 |
| 1662422400000 | 1143.98 |
| 1662508800000 | 1136.36 |
| 1662595200000 | 1155.05 |
| 1662681600000 | 1182.07 |
| 1662940800000 | 1208.69 |
| 1663027200000 | 1184.89 |
| 1663113600000 | 1174.69 |
| 1663200000000 | 1179.07 |
| 1663286400000 | 1170.53 |
| 1663545600000 | 1169.04 |
| 1663632000000 | 1162.78 |
| 1663718400000 | 1150.22 |
| 1663804800000 | 1135.8 |
| 1663891200000 | 1102.3 |
| 1664150400000 | 1083.66 |
| 1664236800000 | 1073.5 |
| 1664323200000 | 1065.6 |
| 1664409600000 | 1061.6 |
| 1664496000000 | 1064.87 |
| 1664755200000 | 1073.83 |
| 1664841600000 | 1116.16 |
| 1664928000000 | 1105.75 |
| 1665014400000 | 1092.6 |
| 1665100800000 | 1077.38 |
| 1665360000000 | 1063.54 |
| 1665446400000 | 1049.86 |
| 1665532800000 | 1046.49 |
| 1665619200000 | 1060.21 |
| 1665705600000 | 1069.8 |
| 1665964800000 | 1086.73 |
| 1666051200000 | 1098.85 |
| 1666137600000 | 1093.29 |
| 1666224000000 | 1097.35 |
| 1666310400000 | 1090.7 |
| 1666569600000 | 1102.07 |
| 1666656000000 | 1119.14 |
| 1666742400000 | 1130.72 |
| 1666828800000 | 1131.04 |
| 1666915200000 | 1124.06 |
| 1667174400000 | 1124.54 |
| 1667260800000 | 1134.64 |
| 1667347200000 | 1134.42 |
| 1667433600000 | 1118.2 |
| 1667520000000 | 1149.88 |
| 1667779200000 | 1162.07 |
| 1667865600000 | 1177.18 |
| 1667952000000 | 1165.07 |
| 1668038400000 | 1201.91 |
| 1668124800000 | 1231.2 |
| 1668384000000 | 1228.48 |
| 1668470400000 | 1240.46 |
| 1668556800000 | 1233.77 |
| 1668643200000 | 1227.03 |
| 1668729600000 | 1239.79 |
| 1668988800000 | 1226.21 |
| 1669075200000 | 1240.21 |
| 1669161600000 | 1255.49 |
| 1669248000000 | 1267.13 |
| 1669334400000 | 1266.73 |
| 1669593600000 | 1250.31 |
| 1669680000000 | 1256.51 |
| 1669766400000 | 1255.1 |
| 1669852800000 | 1277.49 |
| 1669939200000 | 1268.73 |
| 1670198400000 | 1268.49 |
| 1670284800000 | 1259.06 |
| 1670371200000 | 1251.39 |
| 1670457600000 | 1253.91 |
| 1670544000000 | 1263.64 |
| 1670803200000 | 1255.48 |
| 1670889600000 | 1279.25 |
| 1670976000000 | 1273.84 |
| 1671062400000 | 1247.3699 |
| 1671148800000 | 1237.22 |
| 1671408000000 | 1234.39 |
| 1671494400000 | 1255.49 |
| 1671580800000 | 1270.69 |
| 1671667200000 | 1265.6199 |
| 1671753600000 | 1273.4 |
| 1672012800000 | 1271.24 |
| 1672099200000 | 1278.31 |
| 1672185600000 | 1271.97 |
| 1672272000000 | 1277.2 |
| 1672358400000 | 1273.2 |
| 1672617600000 | 1278.35 |
| 1672704000000 | 1281.64 |
| 1672790400000 | 1312.54 |
| 1672876800000 | 1297.55 |
| 1672963200000 | 1315.01 |
| 1673222400000 | 1333.19 |
| 1673308800000 | 1325.67 |
| 1673395200000 | 1330.7 |
| 1673481600000 | 1356.57 |
| 1673568000000 | 1371.32 |
| 1673827200000 | 1370.54 |
| 1673913600000 | 1370.04 |
| 1674000000000 | 1373.88 |
| 1674086400000 | 1354.6 |
| 1674172800000 | 1367.77 |
| 1674432000000 | 1375.18 |
| 1674518400000 | 1383.72 |
| 1674604800000 | 1387.71 |
| 1674691200000 | 1396.7 |
| 1674777600000 | 1403.43 |
| 1675036800000 | 1399.66 |
| 1675123200000 | 1397.18 |
| 1675209600000 | 1405.7 |
| 1675296000000 | 1409.59 |
| 1675382400000 | 1398.08 |
| 1675641600000 | 1374.71 |
| 1675728000000 | 1385.17 |
| 1675814400000 | 1393.7 |
| 1675900800000 | 1404.27 |
| 1675987200000 | 1390.19 |
| 1676246400000 | 1397.29 |
| 1676332800000 | 1399.52 |
| 1676419200000 | 1384.58 |
| 1676505600000 | 1392.22 |
| 1676592000000 | 1385.91 |
| 1676851200000 | 1393.95 |
| 1676937600000 | 1385.74 |
| 1677024000000 | 1369.69 |
| 1677110400000 | 1367.5 |
| 1677196800000 | 1356.18 |
| 1677456000000 | 1373.26 |
| 1677542400000 | 1378.35 |
| 1677628800000 | 1374.41 |
| 1677715200000 | 1363.74 |
| 1677801600000 | 1374.46 |
| 1678060800000 | 1387.05 |
| 1678147200000 | 1367.73 |
| 1678233600000 | 1364.31 |
| 1678320000000 | 1361.44 |
| 1678406400000 | 1330.46 |
| 1678665600000 | 1293.46 |
| 1678752000000 | 1289.49 |
| 1678838400000 | 1242.4 |
| 1678924800000 | 1247.9 |
| 1679011200000 | 1236.64 |
| 1679270400000 | 1244.03 |
| 1679356800000 | 1271.57 |
| 1679443200000 | 1276.94 |
| 1679529600000 | 1274.02 |
| 1679616000000 | 1247.64 |
| 1679875200000 | 1255.25 |
| 1679961600000 | 1267.66 |
| 1680048000000 | 1281.13 |
| 1680134400000 | 1297.6199 |
| 1680220800000 | 1299.93 |
| 1680480000000 | 1312.1199 |
| 1680566400000 | 1317.6099 |
| 1680652800000 | 1308.94 |
| 1680739200000 | 1317.07 |
| 1680825600000 | 1318.66 |
| 1681084800000 | 1310.8599 |
| 1681171200000 | 1324.29 |
| 1681257600000 | 1333.66 |
| 1681344000000 | 1343.34 |
| 1681430400000 | 1350.29 |
| 1681689600000 | 1337.67 |
| 1681776000000 | 1352.57 |
| 1681862400000 | 1357.22 |
| 1681948800000 | 1358.96 |
| 1682035200000 | 1348.84 |
| 1682294400000 | 1353.01 |
| 1682380800000 | 1336.1 |
| 1682467200000 | 1336.72 |
| 1682553600000 | 1343.01 |
| 1682640000000 | 1346.63 |
| 1682899200000 | 1346.3 |
| 1682985600000 | 1329.58 |
| 1683072000000 | 1331.84 |
| 1683158400000 | 1316.1 |
| 1683244800000 | 1335.99 |
| 1683504000000 | 1344.3 |
| 1683590400000 | 1337.48 |
| 1683676800000 | 1334.63 |
| 1683763200000 | 1330.1 |
| 1683849600000 | 1324.52 |
| 1684108800000 | 1335.23 |
| 1684195200000 | 1326.64 |
| 1684281600000 | 1322.88 |
| 1684368000000 | 1324.04 |
| 1684454400000 | 1332.31 |
| 1684713600000 | 1334.97 |
| 1684800000000 | 1335.08 |
| 1684886400000 | 1308.6099 |
| 1684972800000 | 1297.47 |
| 1685059200000 | 1303.04 |
| 1685318400000 | 1308.53 |
| 1685404800000 | 1301.33 |
| 1685491200000 | 1279.9 |
| 1685577600000 | 1298.17 |
| 1685664000000 | 1322.08 |
| 1685923200000 | 1319.83 |
| 1686009600000 | 1324.76 |
| 1686096000000 | 1324.97 |
| 1686182400000 | 1332.49 |
| 1686268800000 | 1332.14 |
| 1686528000000 | 1329.82 |
| 1686614400000 | 1342.6 |
| 1686700800000 | 1356.71 |
| 1686787200000 | 1359.85 |
| 1686873600000 | 1365.18 |
| 1687132800000 | 1362.69 |
| 1687219200000 | 1351.81 |
| 1687305600000 | 1353.44 |
| 1687392000000 | 1343.6199 |
| 1687478400000 | 1323.98 |
| 1687737600000 | 1327.55 |
| 1687824000000 | 1339.51 |
| 1687910400000 | 1339.76 |
| 1687996800000 | 1347.19 |
| 1688083200000 | 1359.93 |
| 1688342400000 | 1367.97 |
| 1688428800000 | 1372.48 |
| 1688515200000 | 1359.15 |
| 1688601600000 | 1329.93 |
| 1688688000000 | 1340 |
| 1688947200000 | 1340.3599 |
| 1689033600000 | 1350.68 |
| 1689120000000 | 1382.19 |
| 1689206400000 | 1402.8 |
| 1689292800000 | 1401.96 |
| 1689552000000 | 1402.33 |
| 1689638400000 | 1414.69 |
| 1689724800000 | 1416.97 |
| 1689811200000 | 1418.09 |
| 1689897600000 | 1415.89 |
| 1690156800000 | 1415.09 |
| 1690243200000 | 1418.49 |
| 1690329600000 | 1422.18 |
| 1690416000000 | 1424.56 |
| 1690502400000 | 1434.15 |
| 1690761600000 | 1435.09 |
| 1690848000000 | 1416.53 |
| 1690934400000 | 1384.34 |
| 1691020800000 | 1382.8599 |
| 1691107200000 | 1399.98 |
| 1691366400000 | 1399.77 |
| 1691452800000 | 1377.24 |
| 1691539200000 | 1384.32 |
| 1691625600000 | 1402.8599 |
| 1691712000000 | 1391.21 |
| 1691971200000 | 1381.08 |
| 1692057600000 | 1371.6 |
| 1692144000000 | 1358.81 |
| 1692230400000 | 1353.45 |
| 1692316800000 | 1343.47 |
| 1692576000000 | 1337.77 |
| 1692662400000 | 1341.64 |
| 1692748800000 | 1349.39 |
| 1692835200000 | 1350.88 |
| 1692921600000 | 1336.74 |
| 1693180800000 | 1354.64 |
| 1693267200000 | 1370.18 |
| 1693353600000 | 1383.24 |
| 1693440000000 | 1375.91 |
| 1693526400000 | 1375.57 |
| 1693785600000 | 1377.57 |
| 1693872000000 | 1364.97 |
| 1693958400000 | 1356.65 |
| 1694044800000 | 1351.39 |
| 1694131200000 | 1351.1199 |
| 1694390400000 | 1373.19 |
| 1694476800000 | 1375.35 |
| 1694563200000 | 1384.71 |
| 1694649600000 | 1398.98 |
| 1694736000000 | 1400.98 |
| 1694995200000 | 1390.79 |
| 1695081600000 | 1400.35 |
| 1695168000000 | 1407.8599 |
| 1695254400000 | 1389.18 |
| 1695340800000 | 1388.6 |
| 1695600000000 | 1371.71 |
| 1695686400000 | 1369.65 |
| 1695772800000 | 1358.92 |
| 1695859200000 | 1369.16 |
| 1695945600000 | 1368.74 |
| 1696204800000 | 1345.25 |
| 1696291200000 | 1328.68 |
| 1696377600000 | 1319.89 |
| 1696464000000 | 1336.94 |
| 1696550400000 | 1351.43 |
| 1696809600000 | 1347.68 |
| 1696896000000 | 1372.31 |
| 1696982400000 | 1380.58 |
| 1697068800000 | 1373.74 |
| 1697155200000 | 1352.65 |
| 1697414400000 | 1360.51 |
| 1697500800000 | 1365.22 |
| 1697587200000 | 1353.99 |
| 1697673600000 | 1337.48 |
| 1697760000000 | 1318.08 |
| 1698019200000 | 1317.06 |
| 1698105600000 | 1311.1099 |
| 1698192000000 | 1311.74 |
| 1698278400000 | 1304.3699 |
| 1698364800000 | 1304.27 |
| 1698624000000 | 1309.2 |
| 1698710400000 | 1308.24 |
| 1698796800000 | 1321.15 |
| 1698883200000 | 1344.35 |
| 1698969600000 | 1369.1099 |
| 1699228800000 | 1370.18 |
| 1699315200000 | 1353.82 |
| 1699401600000 | 1348.27 |
| 1699488000000 | 1358.38 |
| 1699574400000 | 1348 |
| 1699833600000 | 1358.75 |
| 1699920000000 | 1388.55 |
| 1700006400000 | 1398.43 |
| 1700092800000 | 1394.04 |
| 1700179200000 | 1409.42 |
| 1700438400000 | 1419.67 |
| 1700524800000 | 1415.34 |
| 1700611200000 | 1409.17 |
| 1700697600000 | 1416.57 |
| 1700784000000 | 1423.3699 |
| 1701043200000 | 1419.3 |
| 1701129600000 | 1424.25 |
| 1701216000000 | 1424.8599 |
| 1701302400000 | 1430.19 |
| 1701388800000 | 1435.52 |
| 1701648000000 | 1432.8599 |
| 1701734400000 | 1429.67 |
| 1701820800000 | 1441.4 |
| 1701907200000 | 1442.76 |
| 1701993600000 | 1448.53 |
| 1702252800000 | 1449.47 |
| 1702339200000 | 1449.69 |
| 1702425600000 | 1457.06 |
| 1702512000000 | 1482.25 |
| 1702598400000 | 1475.07 |
| 1702857600000 | 1469.97 |
| 1702944000000 | 1484.21 |
| 1703030400000 | 1486.26 |
| 1703116800000 | 1487.9 |
| 1703203200000 | 1499.43 |
| 1703462400000 | 1498.94 |
| 1703548800000 | 1499.58 |
| 1703635200000 | 1514.57 |
| 1703721600000 | 1517.8699 |
| 1703808000000 | 1517.25 |
| STOXX International Developed Markets Financials | STOXX International Developed Markets | |
|---|---|---|
| 2017 | 23.90550763647 | 24.120356738053 |
| 2018 | -19.472320913945 | -13.957587188589 |
| 2019 | 19.191755461528 | 22.302499821459 |
| 2020 | -1.9018607989455 | 8.091249661379 |
| 2021 | 20.349918856262 | 11.909842737299 |
| 2022 | -7.5851056108019 | -14.308717747344 |
| 2023 | 19.16823751178 | 17.032745494499 |
| 2024 | 1.0880818323742 | 4.1763976908202 |
Methodology
The STOXX International Developed Markets Financials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Markets excluding US in the ICB Financials Industry. STOXX International Developed Markets Financials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213352284 | SWDU30R | .SWDU30R | |
| Gross Return EUR | CH1213352292 | SWDU30GR | .SWDU30GR | |
| Price EUR | CH1213352300 | SWDU30P | .SWDU30P | |
| Net Return USD | CH1213352250 | SWDU30V | .SWDU30V | |
| Gross Return USD | CH1213352268 | SWDU30GV | .SWDU30GV | |
| Price USD | CH1213352276 | SWDU30L | .SWDU30L |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 22, 2008 |
| History | Available from Sep. 22, 2008 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| HSBC | Banks | UK | 4.014% |
| Royal Bank of Canada | Banks | Canada | 3.623% |
| Commonwealth Bank of Australia | Banks | Australia | 3.424% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 3.018% |
| Toronto-Dominion Bank | Banks | Canada | 2.913% |
| ALLIANZ | Insurance | Germany | 2.856% |
| UBS GROUP | Financial Services | Switzerland | 2.432% |
| UBS GROUP | Banks | USA | 2.432% |
| AIA GROUP | Insurance | Hong Kong | 2.346% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 1.971% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.