Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Developed Europe Financials
Index Description
The STOXX Developed Europe Financials Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe in the ICB Financials Industry . STOXX Developed Europe 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 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 Developed Europe Financials | 1,983.2 | 1,687.6 | 20.3 | 13.0 | 157.3 | 0.1 | 9.3 | 0.0 | 3.7 |
STOXX Developed World | 60,873.9 | 54,917.3 | 32.2 | 11.1 | 2,519.9 | 0.1 | 4.6 | 0.0 | 2.9 |
Supersector weighting (top 10)
Banks | 50.0 |
---|---|
Insurance | 29.4 |
Financial Services | 20.6 |
Country weighting
UK | 24.4 |
---|---|
Switzerland | 13.9 |
Germany | 13.9 |
France | 10.1 |
Italy | 8.1 |
Sweden | 7.8 |
Spain | 7.5 |
Netherlands | 4.4 |
Finland | 3.5 |
Belgium | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Europe Financials | -0.9 | 15.2 | 43.9 | 62.2 | 23.5 | N/A | N/A | 43.9 | 17.5 | 4.3 |
STOXX Developed World | -4.2 | 11.5 | 22.5 | 26.6 | 44.1 | N/A | N/A | 22.5 | 8.2 | 7.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Europe Financials | N/A | N/A | 21.8 | 24.6 | 26.8 | N/A | N/A | 1.8 | 0.7 | 0.1 |
STOXX Developed World | N/A | N/A | 14.7 | 15.4 | 18.3 | N/A | N/A | 1.6 | 0.6 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Europe Financials | 0.5 | 0.6 | 0.7 | 0.6 | 0.7 | 12.8 | 16.6 | 16.5 | 19.6 | 19.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Europe Financials | 0.7 | 1.1 | 1.0 | 1.0 | 1.0 | 3.2 | 0.3 | 1.0 | 0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 29, 2023
INDUSTRY INDICES
STOXX Developed Europe 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 Developed Europe Financials | 7.3 | 7.8 | 6.9 | 6.9 | 0.9 | 7.1 | 1.5 | 0.9 |
STOXX Developed World | 20.4 | 17.4 | 17.9 | 17.9 | 0.1 | 2.6 | 1.9 | 31.9 |
Performance and annual returns
STOXX Developed Europe Financials | |
---|---|
1222041600000 | 1000 |
1222128000000 | 979.77 |
1222214400000 | 979.81 |
1222300800000 | 1009.45 |
1222387200000 | 983.33 |
1222646400000 | 895.41 |
1222732800000 | 886.2 |
1222819200000 | 905.85 |
1222905600000 | 892.68 |
1222992000000 | 940.62 |
1223251200000 | 834.76 |
1223337600000 | 815.45 |
1223424000000 | 764.89 |
1223510400000 | 758.27 |
1223596800000 | 676.6 |
1223856000000 | 746.06 |
1223942400000 | 772.66 |
1224028800000 | 715.97 |
1224115200000 | 658.69 |
1224201600000 | 666.82 |
1224460800000 | 681.07 |
1224547200000 | 677.19 |
1224633600000 | 627.23 |
1224720000000 | 614.86 |
1224806400000 | 558.89 |
1225065600000 | 514.63 |
1225152000000 | 497.63 |
1225238400000 | 575.75 |
1225324800000 | 603.82 |
1225411200000 | 609.8 |
1225670400000 | 614.96 |
1225756800000 | 668.36 |
1225843200000 | 664.72 |
1225929600000 | 610.52 |
1226016000000 | 621.71 |
1226275200000 | 615.16 |
1226361600000 | 561.96 |
1226448000000 | 535.97 |
1226534400000 | 528.96 |
1226620800000 | 537.89 |
1226880000000 | 515.2 |
1226966400000 | 507.09 |
1227052800000 | 475.46 |
1227139200000 | 453.07 |
1227225600000 | 446.33 |
1227484800000 | 498.99 |
1227571200000 | 521.67 |
1227657600000 | 519.31 |
1227744000000 | 541.6 |
1227830400000 | 542.84 |
1228089600000 | 502.6 |
1228176000000 | 517.32 |
1228262400000 | 515.56 |
1228348800000 | 522.1 |
1228435200000 | 501.1 |
1228694400000 | 557.6 |
1228780800000 | 564.94 |
1228867200000 | 568.81 |
1228953600000 | 570.32 |
1229040000000 | 549.54 |
1229299200000 | 553.87 |
1229385600000 | 562.62 |
1229472000000 | 569.17 |
1229558400000 | 568.04 |
1229644800000 | 545.49 |
1229904000000 | 533.33 |
1229990400000 | 536.44 |
1230076800000 | 537.53 |
1230163200000 | 537.53 |
1230249600000 | 539.33 |
1230508800000 | 551.53 |
1230595200000 | 559.21 |
1230681600000 | 553.5 |
1230854400000 | 571.6 |
1231113600000 | 569.01 |
1231200000000 | 570.23 |
1231286400000 | 578.11 |
1231372800000 | 573.53 |
1231459200000 | 564.34 |
1231718400000 | 554.87 |
1231804800000 | 530.63 |
1231891200000 | 493.67 |
1231977600000 | 475.68 |
1232064000000 | 481.72 |
1232323200000 | 444.91 |
1232409600000 | 409.39 |
1232496000000 | 413.72 |
1232582400000 | 416.48 |
1232668800000 | 402.16 |
1232928000000 | 442.86 |
1233014400000 | 443.29 |
1233100800000 | 489.16 |
1233187200000 | 467.16 |
1233273600000 | 457.52 |
1233532800000 | 435.86 |
1233619200000 | 446.68 |
1233705600000 | 459.84 |
1233792000000 | 453.19 |
1233878400000 | 462.4 |
1234137600000 | 477.74 |
1234224000000 | 461.57 |
1234310400000 | 448.88 |
1234396800000 | 437.48 |
1234483200000 | 437.94 |
1234742400000 | 420.51 |
1234828800000 | 390.68 |
1234915200000 | 389.33 |
1235001600000 | 392.08 |
1235088000000 | 364.94 |
1235347200000 | 362.6 |
1235433600000 | 358.06 |
1235520000000 | 359.72 |
1235606400000 | 390.92 |
1235692800000 | 370.56 |
1235952000000 | 336.66 |
1236038400000 | 328.69 |
1236124800000 | 341.56 |
1236211200000 | 313.37 |
1236297600000 | 305.34 |
1236556800000 | 298.22 |
1236643200000 | 336.3 |
1236729600000 | 342.95 |
1236816000000 | 351.75 |
1236902400000 | 362.56 |
1237161600000 | 382.96 |
1237248000000 | 383.47 |
1237334400000 | 391.91 |
1237420800000 | 429.08 |
1237507200000 | 423.72 |
1237766400000 | 453.34 |
1237852800000 | 445.88 |
1237939200000 | 445.22 |
1238025600000 | 454.22 |
1238112000000 | 440.33 |
1238371200000 | 401.47 |
1238457600000 | 425.92 |
1238544000000 | 439.03 |
1238630400000 | 485.51 |
1238716800000 | 485.37 |
1238976000000 | 480.54 |
1239062400000 | 464.72 |
1239148800000 | 468.2 |
1239235200000 | 494.93 |
1239321600000 | 494.93 |
1239580800000 | 499.43 |
1239667200000 | 522.08 |
1239753600000 | 511.29 |
1239840000000 | 527.75 |
1239926400000 | 536.82 |
1240185600000 | 502.43 |
1240272000000 | 497.58 |
1240358400000 | 517.33 |
1240444800000 | 513.98 |
1240531200000 | 535.89 |
1240790400000 | 529.31 |
1240876800000 | 514.78 |
1240963200000 | 542.49 |
1241049600000 | 564.91 |
1241136000000 | 565.37 |
1241395200000 | 577 |
1241481600000 | 592.37 |
1241568000000 | 602.57 |
1241654400000 | 603.01 |
1241740800000 | 629.92 |
1242000000000 | 629.7 |
1242086400000 | 617.55 |
1242172800000 | 576.07 |
1242259200000 | 582.98 |
1242345600000 | 588.72 |
1242604800000 | 610.94 |
1242691200000 | 636.07 |
1242777600000 | 641.69 |
1242864000000 | 625.43 |
1242950400000 | 636.67 |
1243209600000 | 637.7 |
1243296000000 | 641.18 |
1243382400000 | 647.19 |
1243468800000 | 636.69 |
1243555200000 | 651.91 |
1243814400000 | 672.06 |
1243900800000 | 672.83 |
1243987200000 | 652.45 |
1244073600000 | 653.84 |
1244160000000 | 651.75 |
1244419200000 | 636.92 |
1244505600000 | 646.01 |
1244592000000 | 659.24 |
1244678400000 | 674.07 |
1244764800000 | 667.03 |
1245024000000 | 637.14 |
1245110400000 | 632.65 |
1245196800000 | 613.43 |
1245283200000 | 627.6 |
1245369600000 | 632.18 |
1245628800000 | 608.49 |
1245715200000 | 606.17 |
1245801600000 | 629.39 |
1245888000000 | 615.85 |
1245974400000 | 623.83 |
1246233600000 | 638.45 |
1246320000000 | 631.32 |
1246406400000 | 645.85 |
1246492800000 | 621.22 |
1246579200000 | 625.73 |
1246838400000 | 611.6 |
1246924800000 | 612.48 |
1247011200000 | 593.97 |
1247097600000 | 604.39 |
1247184000000 | 595.81 |
1247443200000 | 610.27 |
1247529600000 | 625.07 |
1247616000000 | 655.25 |
1247702400000 | 661.42 |
1247788800000 | 663.09 |
1248048000000 | 681.1 |
1248134400000 | 681.95 |
1248220800000 | 679.92 |
1248307200000 | 703 |
1248393600000 | 703.86 |
1248652800000 | 709.65 |
1248739200000 | 695.59 |
1248825600000 | 697.2 |
1248912000000 | 716.22 |
1248998400000 | 725.54 |
1249257600000 | 757.91 |
1249344000000 | 753.31 |
1249430400000 | 756.52 |
1249516800000 | 772.84 |
1249603200000 | 775.54 |
1249862400000 | 772.25 |
1249948800000 | 752.68 |
1250035200000 | 766.32 |
1250121600000 | 786.59 |
1250208000000 | 774.72 |
1250467200000 | 744.98 |
1250553600000 | 762.02 |
1250640000000 | 762.16 |
1250726400000 | 774.16 |
1250812800000 | 801.6 |
1251072000000 | 818.02 |
1251158400000 | 820.94 |
1251244800000 | 815.9 |
1251331200000 | 811 |
1251417600000 | 830.78 |
1251676800000 | 820.93 |
1251763200000 | 796.18 |
1251849600000 | 778.5 |
1251936000000 | 784.32 |
1252022400000 | 798.65 |
1252281600000 | 815.89 |
1252368000000 | 820.02 |
1252454400000 | 831.22 |
1252540800000 | 828.34 |
1252627200000 | 835.98 |
1252886400000 | 831.17 |
1252972800000 | 831.9 |
1253059200000 | 858.01 |
1253145600000 | 870.12 |
1253232000000 | 865.28 |
1253491200000 | 850.13 |
1253577600000 | 863.14 |
1253664000000 | 872.23 |
1253750400000 | 850.27 |
1253836800000 | 844.96 |
1254096000000 | 858.22 |
1254182400000 | 861.38 |
1254268800000 | 862.06 |
1254355200000 | 840.83 |
1254441600000 | 822.05 |
1254700800000 | 830.61 |
1254787200000 | 863 |
1254873600000 | 855.89 |
1254960000000 | 871.13 |
1255046400000 | 870.27 |
1255305600000 | 878.6 |
1255392000000 | 867.14 |
1255478400000 | 897.82 |
1255564800000 | 901.17 |
1255651200000 | 885.58 |
1255910400000 | 904.45 |
1255996800000 | 896.88 |
1256083200000 | 903.12 |
1256169600000 | 887.42 |
1256256000000 | 884.92 |
1256515200000 | 856.81 |
1256601600000 | 840.93 |
1256688000000 | 812.5 |
1256774400000 | 842.66 |
1256860800000 | 819.06 |
1257120000000 | 825.36 |
1257206400000 | 797.35 |
1257292800000 | 826.3 |
1257379200000 | 830.69 |
1257465600000 | 837.43 |
1257724800000 | 866.47 |
1257811200000 | 863.76 |
1257897600000 | 873.71 |
1257984000000 | 867.2 |
1258070400000 | 870.59 |
1258329600000 | 888.21 |
1258416000000 | 871.14 |
1258502400000 | 875.82 |
1258588800000 | 853.5 |
1258675200000 | 841.29 |
1258934400000 | 872.71 |
1259020800000 | 860.15 |
1259107200000 | 866.55 |
1259193600000 | 820.67 |
1259280000000 | 832.61 |
1259539200000 | 820.97 |
1259625600000 | 848.57 |
1259712000000 | 844.82 |
1259798400000 | 849.25 |
1259884800000 | 847 |
1260144000000 | 834.48 |
1260230400000 | 811.21 |
1260316800000 | 796.62 |
1260403200000 | 809.23 |
1260489600000 | 798.17 |
1260748800000 | 811.11 |
1260835200000 | 801.46 |
1260921600000 | 821.81 |
1261008000000 | 790.8 |
1261094400000 | 775.12 |
1261353600000 | 791.23 |
1261440000000 | 790.8 |
1261526400000 | 801.31 |
1261612800000 | 802.53 |
1261699200000 | 802.53 |
1261958400000 | 810.89 |
1262044800000 | 812.73 |
1262131200000 | 800.96 |
1262217600000 | 806.48 |
1262563200000 | 827.08 |
1262649600000 | 835.27 |
1262736000000 | 836.66 |
1262822400000 | 836.87 |
1262908800000 | 845.54 |
1263168000000 | 851.92 |
1263254400000 | 844.14 |
1263340800000 | 838.38 |
1263427200000 | 841.69 |
1263513600000 | 820.67 |
1263772800000 | 823.82 |
1263859200000 | 821.84 |
1263945600000 | 793.97 |
1264032000000 | 772.06 |
1264118400000 | 762.48 |
1264377600000 | 762.44 |
1264464000000 | 757.53 |
1264550400000 | 741.51 |
1264636800000 | 728.64 |
1264723200000 | 735.59 |
1264982400000 | 746.28 |
1265068800000 | 759.21 |
1265155200000 | 748.22 |
1265241600000 | 706.86 |
1265328000000 | 683.04 |
1265587200000 | 684.84 |
1265673600000 | 689.99 |
1265760000000 | 705.46 |
1265846400000 | 693.67 |
1265932800000 | 686.73 |
1266192000000 | 693.28 |
1266278400000 | 710.39 |
1266364800000 | 723.12 |
1266451200000 | 722.98 |
1266537600000 | 720.17 |
1266796800000 | 728.43 |
1266883200000 | 713.74 |
1266969600000 | 720.23 |
1267056000000 | 704.92 |
1267142400000 | 721.57 |
1267401600000 | 710.75 |
1267488000000 | 722.5 |
1267574400000 | 739.6 |
1267660800000 | 739.9 |
1267747200000 | 759.77 |
1268006400000 | 761.8 |
1268092800000 | 753.26 |
1268179200000 | 767.01 |
1268265600000 | 763.44 |
1268352000000 | 773.08 |
1268611200000 | 759.64 |
1268697600000 | 775.34 |
1268784000000 | 785.97 |
1268870400000 | 770.35 |
1268956800000 | 764.75 |
1269216000000 | 760.09 |
1269302400000 | 767.36 |
1269388800000 | 757.34 |
1269475200000 | 769.94 |
1269561600000 | 772.88 |
1269820800000 | 776.52 |
1269907200000 | 770.2 |
1269993600000 | 773.67 |
1270080000000 | 788.83 |
1270166400000 | 788.83 |
1270425600000 | 786.88 |
1270512000000 | 784.37 |
1270598400000 | 779.82 |
1270684800000 | 768.84 |
1270771200000 | 788.59 |
1271030400000 | 804.04 |
1271116800000 | 799.48 |
1271203200000 | 811.38 |
1271289600000 | 816.02 |
1271376000000 | 792.75 |
1271635200000 | 782.49 |
1271721600000 | 791.78 |
1271808000000 | 776.31 |
1271894400000 | 757.27 |
1271980800000 | 763.75 |
1272240000000 | 771.41 |
1272326400000 | 737.97 |
1272412800000 | 721.17 |
1272499200000 | 739.59 |
1272585600000 | 735.77 |
1272844800000 | 731.76 |
1272931200000 | 692.25 |
1273017600000 | 673.35 |
1273104000000 | 640.3 |
1273190400000 | 612.51 |
1273449600000 | 704.23 |
1273536000000 | 685.57 |
1273622400000 | 693.96 |
1273708800000 | 684.94 |
1273795200000 | 644.29 |
1274054400000 | 638.39 |
1274140800000 | 651.73 |
1274227200000 | 628.84 |
1274313600000 | 617.15 |
1274400000000 | 632.24 |
1274659200000 | 624.66 |
1274745600000 | 596.52 |
1274832000000 | 606.5 |
1274918400000 | 631.64 |
1275004800000 | 630.57 |
1275264000000 | 629.26 |
1275350400000 | 630.53 |
1275436800000 | 621.72 |
1275523200000 | 628.83 |
1275609600000 | 599.14 |
1275868800000 | 589.46 |
1275955200000 | 582.24 |
1276041600000 | 601.04 |
1276128000000 | 617.3 |
1276214400000 | 625.89 |
1276473600000 | 647.68 |
1276560000000 | 658.77 |
1276646400000 | 660.22 |
1276732800000 | 665.83 |
1276819200000 | 675.56 |
1277078400000 | 682.21 |
1277164800000 | 671.96 |
1277251200000 | 660.93 |
1277337600000 | 646.47 |
1277424000000 | 644.97 |
1277683200000 | 654.79 |
1277769600000 | 620.14 |
1277856000000 | 625.07 |
1277942400000 | 619.21 |
1278028800000 | 629.91 |
1278288000000 | 621.82 |
1278374400000 | 649.95 |
1278460800000 | 669.65 |
1278547200000 | 683.29 |
1278633600000 | 685.73 |
1278892800000 | 684.88 |
1278979200000 | 705.46 |
1279065600000 | 707.31 |
1279152000000 | 702.38 |
1279238400000 | 686.3 |
1279497600000 | 682.71 |
1279584000000 | 681.03 |
1279670400000 | 684.93 |
1279756800000 | 710.18 |
1279843200000 | 706.72 |
1280102400000 | 724.49 |
1280188800000 | 756.62 |
1280275200000 | 758.23 |
1280361600000 | 758.2 |
1280448000000 | 748.91 |
1280707200000 | 787.11 |
1280793600000 | 788.46 |
1280880000000 | 781.22 |
1280966400000 | 778.74 |
1281052800000 | 777 |
1281312000000 | 785.52 |
1281398400000 | 766.95 |
1281484800000 | 732.71 |
1281571200000 | 725.63 |
1281657600000 | 720.45 |
1281916800000 | 722.16 |
1282003200000 | 735.76 |
1282089600000 | 730.45 |
1282176000000 | 717.73 |
1282262400000 | 700.14 |
1282521600000 | 706.34 |
1282608000000 | 693.23 |
1282694400000 | 680.25 |
1282780800000 | 694.57 |
1282867200000 | 697.26 |
1283126400000 | 694.11 |
1283212800000 | 695.42 |
1283299200000 | 725.25 |
1283385600000 | 725.56 |
1283472000000 | 737.39 |
1283731200000 | 739.3 |
1283817600000 | 721.6 |
1283904000000 | 726.34 |
1283990400000 | 738.34 |
1284076800000 | 735.76 |
1284336000000 | 755.78 |
1284422400000 | 761.92 |
1284508800000 | 762.11 |
1284595200000 | 757.58 |
1284681600000 | 746.33 |
1284940800000 | 757.97 |
1285027200000 | 755.47 |
1285113600000 | 757.7 |
1285200000000 | 748.62 |
1285286400000 | 768.93 |
1285545600000 | 763.54 |
1285632000000 | 762.44 |
1285718400000 | 756.76 |
1285804800000 | 754.08 |
1285891200000 | 754.74 |
1286150400000 | 748.56 |
1286236800000 | 773.97 |
1286323200000 | 780.14 |
1286409600000 | 783.4 |
1286496000000 | 778.78 |
1286755200000 | 778.59 |
1286841600000 | 772.33 |
1286928000000 | 791.28 |
1287014400000 | 791 |
1287100800000 | 785.02 |
1287360000000 | 790.55 |
1287446400000 | 782.33 |
1287532800000 | 792.46 |
1287619200000 | 794.65 |
1287705600000 | 787.7 |
1287964800000 | 786.85 |
1288051200000 | 776.89 |
1288137600000 | 769.34 |
1288224000000 | 777.33 |
1288310400000 | 773.83 |
1288569600000 | 768.81 |
1288656000000 | 778.24 |
1288742400000 | 774.57 |
1288828800000 | 805.61 |
1288915200000 | 792.31 |
1289174400000 | 786.04 |
1289260800000 | 792.18 |
1289347200000 | 768.38 |
1289433600000 | 761.17 |
1289520000000 | 764.48 |
1289779200000 | 763.52 |
1289865600000 | 739.48 |
1289952000000 | 743.48 |
1290038400000 | 756.46 |
1290124800000 | 750.04 |
1290384000000 | 734.2 |
1290470400000 | 708.44 |
1290556800000 | 710.13 |
1290643200000 | 710.85 |
1290729600000 | 692.01 |
1290988800000 | 675.53 |
1291075200000 | 664.76 |
1291161600000 | 689.51 |
1291248000000 | 712.68 |
1291334400000 | 722.41 |
1291593600000 | 711.49 |
1291680000000 | 718.26 |
1291766400000 | 722.01 |
1291852800000 | 732.92 |
1291939200000 | 730.54 |
1292198400000 | 740.77 |
1292284800000 | 742.3 |
1292371200000 | 728.54 |
1292457600000 | 722.44 |
1292544000000 | 710.71 |
1292803200000 | 713.55 |
1292889600000 | 724.92 |
1292976000000 | 722.28 |
1293062400000 | 719.83 |
1293148800000 | 721.75 |
1293408000000 | 715.64 |
1293494400000 | 716.21 |
1293580800000 | 716.7 |
1293667200000 | 714.62 |
1293753600000 | 719.19 |
1294012800000 | 723.57 |
1294099200000 | 732.93 |
1294185600000 | 728.36 |
1294272000000 | 724.49 |
1294358400000 | 715.33 |
1294617600000 | 699.98 |
1294704000000 | 710.89 |
1294790400000 | 746.8 |
1294876800000 | 769.3 |
1294963200000 | 774.4 |
1295222400000 | 767.76 |
1295308800000 | 784.74 |
1295395200000 | 781.48 |
1295481600000 | 778.93 |
1295568000000 | 797.86 |
1295827200000 | 804.08 |
1295913600000 | 792.08 |
1296000000000 | 793.03 |
1296086400000 | 808.24 |
1296172800000 | 797.77 |
1296432000000 | 800.43 |
1296518400000 | 821.63 |
1296604800000 | 827.59 |
1296691200000 | 814.76 |
1296777600000 | 814.83 |
1297036800000 | 821.51 |
1297123200000 | 833.51 |
1297209600000 | 833.38 |
1297296000000 | 818.08 |
1297382400000 | 818.08 |
1297641600000 | 811.42 |
1297728000000 | 822.4 |
1297814400000 | 839.11 |
1297900800000 | 848.47 |
1297987200000 | 849.17 |
1298246400000 | 829.8 |
1298332800000 | 824.3 |
1298419200000 | 823.62 |
1298505600000 | 816.44 |
1298592000000 | 825.87 |
1298851200000 | 831.33 |
1298937600000 | 819.23 |
1299024000000 | 817.79 |
1299110400000 | 819.31 |
1299196800000 | 815.76 |
1299456000000 | 811.4 |
1299542400000 | 812.45 |
1299628800000 | 812.83 |
1299715200000 | 794.6 |
1299801600000 | 789.92 |
1300060800000 | 794.3 |
1300147200000 | 776.56 |
1300233600000 | 756.42 |
1300320000000 | 776.36 |
1300406400000 | 782.33 |
1300665600000 | 802.19 |
1300752000000 | 803.12 |
1300838400000 | 798.94 |
1300924800000 | 811.48 |
1301011200000 | 805.78 |
1301270400000 | 807.05 |
1301356800000 | 797.91 |
1301443200000 | 801.33 |
1301529600000 | 790.83 |
1301616000000 | 806.09 |
1301875200000 | 805.87 |
1301961600000 | 804 |
1302048000000 | 825.73 |
1302134400000 | 828.48 |
1302220800000 | 840.21 |
1302480000000 | 839.79 |
1302566400000 | 830.13 |
1302652800000 | 835.09 |
1302739200000 | 821.68 |
1302825600000 | 815.51 |
1303084800000 | 782.95 |
1303171200000 | 790.17 |
1303257600000 | 808.87 |
1303344000000 | 823.02 |
1303430400000 | 823.02 |
1303689600000 | 821.32 |
1303776000000 | 829.31 |
1303862400000 | 832.62 |
1303948800000 | 847.85 |
1304035200000 | 851.39 |
1304294400000 | 854.81 |
1304380800000 | 849.64 |
1304467200000 | 841.65 |
1304553600000 | 820.34 |
1304640000000 | 823.09 |
1304899200000 | 799.03 |
1304985600000 | 814.89 |
1305072000000 | 813.72 |
1305158400000 | 801.91 |
1305244800000 | 793.83 |
1305504000000 | 792.84 |
1305590400000 | 782.77 |
1305676800000 | 788.8 |
1305763200000 | 793.36 |
1305849600000 | 784.52 |
1306108800000 | 762.78 |
1306195200000 | 763.99 |
1306281600000 | 776.17 |
1306368000000 | 776.37 |
1306454400000 | 793.98 |
1306713600000 | 790.86 |
1306800000000 | 806.36 |
1306886400000 | 799 |
1306972800000 | 790.09 |
1307059200000 | 798.64 |
1307318400000 | 789.8 |
1307404800000 | 793.88 |
1307491200000 | 779.99 |
1307577600000 | 779.35 |
1307664000000 | 761.96 |
1307923200000 | 764.51 |
1308009600000 | 779.19 |
1308096000000 | 756.15 |
1308182400000 | 744.84 |
1308268800000 | 762.31 |
1308528000000 | 755.23 |
1308614400000 | 772.12 |
1308700800000 | 768.46 |
1308787200000 | 736.18 |
1308873600000 | 725.42 |
1309132800000 | 729.63 |
1309219200000 | 742.44 |
1309305600000 | 757.78 |
1309392000000 | 777.67 |
1309478400000 | 794.57 |
1309737600000 | 793.24 |
1309824000000 | 786.6 |
1309910400000 | 766.64 |
1309996800000 | 768.38 |
1310083200000 | 749 |
1310342400000 | 712.21 |
1310428800000 | 707.89 |
1310515200000 | 720.86 |
1310601600000 | 714.53 |
1310688000000 | 706.02 |
1310947200000 | 678.61 |
1311033600000 | 696.04 |
1311120000000 | 719.69 |
1311206400000 | 755.27 |
1311292800000 | 754.49 |
1311552000000 | 735.23 |
1311638400000 | 741.65 |
1311724800000 | 720.79 |
1311811200000 | 724.6 |
1311897600000 | 720.67 |
1312156800000 | 700.26 |
1312243200000 | 682.71 |
1312329600000 | 670.77 |
1312416000000 | 636.47 |
1312502400000 | 630.01 |
1312761600000 | 605.16 |
1312848000000 | 611.14 |
1312934400000 | 572.18 |
1313020800000 | 594.78 |
1313107200000 | 619.86 |
1313366400000 | 631.18 |
1313452800000 | 629.36 |
1313539200000 | 627.58 |
1313625600000 | 582.56 |
1313712000000 | 576.16 |
1313971200000 | 573.44 |
1314057600000 | 573.9 |
1314144000000 | 584.36 |
1314230400000 | 581.18 |
1314316800000 | 569.25 |
1314576000000 | 587.27 |
1314662400000 | 592.72 |
1314748800000 | 609.92 |
1314835200000 | 608.45 |
1314921600000 | 582.35 |
1315180800000 | 545.62 |
1315267200000 | 532.08 |
1315353600000 | 553.15 |
1315440000000 | 556.58 |
1315526400000 | 517.19 |
1315785600000 | 490.5 |
1315872000000 | 507.63 |
1315958400000 | 512.75 |
1316044800000 | 540.21 |
1316131200000 | 540.65 |
1316390400000 | 514.8 |
1316476800000 | 525.09 |
1316563200000 | 515.52 |
1316649600000 | 477.99 |
1316736000000 | 491.89 |
1316995200000 | 511.72 |
1317081600000 | 551.74 |
1317168000000 | 541.6 |
1317254400000 | 556.71 |
1317340800000 | 532.59 |
1317600000000 | 513.5 |
1317686400000 | 493.64 |
1317772800000 | 518.27 |
1317859200000 | 544.88 |
1317945600000 | 549.48 |
1318204800000 | 570.1 |
1318291200000 | 568.87 |
1318377600000 | 592.32 |
1318464000000 | 569.4 |
1318550400000 | 575.98 |
1318809600000 | 564.36 |
1318896000000 | 555.53 |
1318982400000 | 571.97 |
1319068800000 | 547.18 |
1319155200000 | 574.91 |
1319414400000 | 585 |
1319500800000 | 580.05 |
1319587200000 | 574.19 |
1319673600000 | 635.84 |
1319760000000 | 633.47 |
1320019200000 | 597.22 |
1320105600000 | 547.91 |
1320192000000 | 559.39 |
1320278400000 | 569.99 |
1320364800000 | 562.27 |
1320624000000 | 556.7 |
1320710400000 | 565.9 |
1320796800000 | 535.51 |
1320883200000 | 533.57 |
1320969600000 | 558.96 |
1321228800000 | 545.09 |
1321315200000 | 530.75 |
1321401600000 | 530.04 |
1321488000000 | 518.76 |
1321574400000 | 516.21 |
1321833600000 | 495.24 |
1321920000000 | 488.72 |
1322006400000 | 473.84 |
1322092800000 | 476.43 |
1322179200000 | 477.38 |
1322438400000 | 508.06 |
1322524800000 | 510.71 |
1322611200000 | 536.77 |
1322697600000 | 532.41 |
1322784000000 | 550.41 |
1323043200000 | 564.09 |
1323129600000 | 557.11 |
1323216000000 | 553.74 |
1323302400000 | 534.42 |
1323388800000 | 549.28 |
1323648000000 | 521.55 |
1323734400000 | 513.39 |
1323820800000 | 494.25 |
1323907200000 | 503.81 |
1323993600000 | 503.9 |
1324252800000 | 501.74 |
1324339200000 | 521.54 |
1324425600000 | 515.67 |
1324512000000 | 525.27 |
1324598400000 | 527.16 |
1324857600000 | 527.16 |
1324944000000 | 526.18 |
1325030400000 | 512.61 |
1325116800000 | 516.22 |
1325203200000 | 523.87 |
1325462400000 | 531.08 |
1325548800000 | 543.4 |
1325635200000 | 530.02 |
1325721600000 | 510.94 |
1325808000000 | 504.05 |
1326067200000 | 495.67 |
1326153600000 | 515.58 |
1326240000000 | 515.15 |
1326326400000 | 526 |
1326412800000 | 523.39 |
1326672000000 | 527.95 |
1326758400000 | 536.3 |
1326844800000 | 539.89 |
1326931200000 | 571.24 |
1327017600000 | 575.92 |
1327276800000 | 592.37 |
1327363200000 | 584.47 |
1327449600000 | 583.06 |
1327536000000 | 600.22 |
1327622400000 | 594.79 |
1327881600000 | 577.11 |
1327968000000 | 581.98 |
1328054400000 | 606.99 |
1328140800000 | 611.69 |
1328227200000 | 623.28 |
1328486400000 | 618.15 |
1328572800000 | 628.46 |
1328659200000 | 631.58 |
1328745600000 | 635.22 |
1328832000000 | 614.87 |
1329091200000 | 621.07 |
1329177600000 | 611.07 |
1329264000000 | 616.61 |
1329350400000 | 614.81 |
1329436800000 | 628.88 |
1329696000000 | 641.62 |
1329782400000 | 636.35 |
1329868800000 | 622.61 |
1329955200000 | 623.4 |
1330041600000 | 635.48 |
1330300800000 | 626.31 |
1330387200000 | 629.22 |
1330473600000 | 628.64 |
1330560000000 | 637.12 |
1330646400000 | 634.37 |
1330905600000 | 627.58 |
1330992000000 | 597.99 |
1331078400000 | 603.7 |
1331164800000 | 622.43 |
1331251200000 | 613.76 |
1331510400000 | 609.25 |
1331596800000 | 625.64 |
1331683200000 | 633.79 |
1331769600000 | 640.95 |
1331856000000 | 653.82 |
1332115200000 | 657.84 |
1332201600000 | 646.44 |
1332288000000 | 639.67 |
1332374400000 | 628.9 |
1332460800000 | 633.83 |
1332720000000 | 640 |
1332806400000 | 638.41 |
1332892800000 | 628.14 |
1332979200000 | 611.78 |
1333065600000 | 619.62 |
1333324800000 | 623.23 |
1333411200000 | 611.87 |
1333497600000 | 587.55 |
1333584000000 | 583.58 |
1333670400000 | 583.58 |
1333929600000 | 583.83 |
1334016000000 | 561.71 |
1334102400000 | 571.93 |
1334188800000 | 581.22 |
1334275200000 | 562.59 |
1334534400000 | 556.62 |
1334620800000 | 580.83 |
1334707200000 | 569.97 |
1334793600000 | 564.52 |
1334880000000 | 573.53 |
1335139200000 | 552.8 |
1335225600000 | 566.04 |
1335312000000 | 575.18 |
1335398400000 | 572.22 |
1335484800000 | 581.64 |
1335744000000 | 574.31 |
1335830400000 | 577.55 |
1335916800000 | 566.95 |
1336003200000 | 563.11 |
1336089600000 | 556.65 |
1336348800000 | 562.05 |
1336435200000 | 548.18 |
1336521600000 | 539.21 |
1336608000000 | 552.89 |
1336694400000 | 548.5 |
1336953600000 | 529.57 |
1337040000000 | 518.44 |
1337126400000 | 513.99 |
1337212800000 | 501.38 |
1337299200000 | 496.59 |
1337558400000 | 503.05 |
1337644800000 | 517.56 |
1337731200000 | 495.86 |
1337817600000 | 502.24 |
1337904000000 | 499.25 |
1338163200000 | 496.62 |
1338249600000 | 496.36 |
1338336000000 | 483.45 |
1338422400000 | 481.34 |
1338508800000 | 474.28 |
1338768000000 | 481.91 |
1338854400000 | 483.72 |
1338940800000 | 503.35 |
1339027200000 | 514.62 |
1339113600000 | 507.6 |
1339372800000 | 507.84 |
1339459200000 | 506.04 |
1339545600000 | 510.76 |
1339632000000 | 513.66 |
1339718400000 | 523.99 |
1339977600000 | 515.42 |
1340064000000 | 532.49 |
1340150400000 | 541.32 |
1340236800000 | 535.26 |
1340323200000 | 530.96 |
1340582400000 | 513.91 |
1340668800000 | 510.67 |
1340755200000 | 521.22 |
1340841600000 | 511.34 |
1340928000000 | 543.52 |
1341187200000 | 548.1 |
1341273600000 | 553.51 |
1341360000000 | 546.57 |
1341446400000 | 535.45 |
1341532800000 | 522.05 |
1341792000000 | 519.67 |
1341878400000 | 522.41 |
1341964800000 | 524.73 |
1342051200000 | 514.68 |
1342137600000 | 521.73 |
1342396800000 | 520.98 |
1342483200000 | 515.94 |
1342569600000 | 523.22 |
1342656000000 | 528.72 |
1342742400000 | 508.94 |
1343001600000 | 490.66 |
1343088000000 | 483.01 |
1343174400000 | 486.54 |
1343260800000 | 513.1 |
1343347200000 | 527.64 |
1343606400000 | 536.63 |
1343692800000 | 531.09 |
1343779200000 | 533.08 |
1343865600000 | 512.46 |
1343952000000 | 544.31 |
1344211200000 | 552.26 |
1344297600000 | 555.48 |
1344384000000 | 557.36 |
1344470400000 | 558.19 |
1344556800000 | 557.92 |
1344816000000 | 558.75 |
1344902400000 | 561.86 |
1344988800000 | 560.86 |
1345075200000 | 571.35 |
1345161600000 | 576.07 |
1345420800000 | 571.7 |
1345507200000 | 586.83 |
1345593600000 | 579.76 |
1345680000000 | 579.92 |
1345766400000 | 575.42 |
1346025600000 | 579.24 |
1346112000000 | 577.62 |
1346198400000 | 573.89 |
1346284800000 | 566.87 |
1346371200000 | 580.75 |
1346630400000 | 581.81 |
1346716800000 | 576.2 |
1346803200000 | 580.9 |
1346889600000 | 604.43 |
1346976000000 | 623.34 |
1347235200000 | 623.58 |
1347321600000 | 632.5 |
1347408000000 | 642.41 |
1347494400000 | 638.66 |
1347580800000 | 666 |
1347840000000 | 663.86 |
1347926400000 | 648.69 |
1348012800000 | 650.66 |
1348099200000 | 640.83 |
1348185600000 | 650.06 |
1348444800000 | 642.58 |
1348531200000 | 648.49 |
1348617600000 | 621.47 |
1348704000000 | 626.91 |
1348790400000 | 617.29 |
1349049600000 | 632.67 |
1349136000000 | 631.13 |
1349222400000 | 629.07 |
1349308800000 | 636.64 |
1349395200000 | 649.17 |
1349654400000 | 634.75 |
1349740800000 | 626.25 |
1349827200000 | 623.01 |
1349913600000 | 635.47 |
1350000000000 | 634.53 |
1350259200000 | 639.32 |
1350345600000 | 660.87 |
1350432000000 | 671.68 |
1350518400000 | 672.35 |
1350604800000 | 656.79 |
1350864000000 | 659.43 |
1350950400000 | 644.18 |
1351036800000 | 646.16 |
1351123200000 | 648.08 |
1351209600000 | 644.37 |
1351468800000 | 639.4 |
1351555200000 | 651.28 |
1351641600000 | 648.67 |
1351728000000 | 659.36 |
1351814400000 | 656.78 |
1352073600000 | 647.69 |
1352160000000 | 656.25 |
1352246400000 | 642.45 |
1352332800000 | 640.99 |
1352419200000 | 632.93 |
1352678400000 | 633.41 |
1352764800000 | 641.69 |
1352851200000 | 636.99 |
1352937600000 | 636.5 |
1353024000000 | 620.95 |
1353283200000 | 646.72 |
1353369600000 | 645.64 |
1353456000000 | 649.67 |
1353542400000 | 657.34 |
1353628800000 | 666.05 |
1353888000000 | 660.34 |
1353974400000 | 661.77 |
1354060800000 | 659.26 |
1354147200000 | 673.83 |
1354233600000 | 674.75 |
1354492800000 | 678.4 |
1354579200000 | 683.07 |
1354665600000 | 685.65 |
1354752000000 | 686.38 |
1354838400000 | 682.76 |
1355097600000 | 678.31 |
1355184000000 | 684.06 |
1355270400000 | 689.19 |
1355356800000 | 690.76 |
1355443200000 | 690.52 |
1355702400000 | 693.52 |
1355788800000 | 701.36 |
1355875200000 | 713.24 |
1355961600000 | 713.48 |
1356048000000 | 705.42 |
1356307200000 | 705.44 |
1356393600000 | 705.44 |
1356480000000 | 706.49 |
1356566400000 | 707.99 |
1356652800000 | 701.35 |
1356912000000 | 702.01 |
1357084800000 | 725.31 |
1357171200000 | 721.23 |
1357257600000 | 721.94 |
1357516800000 | 729.98 |
1357603200000 | 727.85 |
1357689600000 | 738.41 |
1357776000000 | 749.54 |
1357862400000 | 758.82 |
1358121600000 | 759.49 |
1358208000000 | 755.24 |
1358294400000 | 748.68 |
1358380800000 | 756.91 |
1358467200000 | 753.14 |
1358726400000 | 757.04 |
1358812800000 | 752.51 |
1358899200000 | 746.73 |
1358985600000 | 759.74 |
1359072000000 | 767.99 |
1359331200000 | 770.98 |
1359417600000 | 771.05 |
1359504000000 | 773.1 |
1359590400000 | 770.88 |
1359676800000 | 775.07 |
1359936000000 | 746.88 |
1360022400000 | 754.19 |
1360108800000 | 749.75 |
1360195200000 | 736.91 |
1360281600000 | 752.88 |
1360540800000 | 749.78 |
1360627200000 | 766.57 |
1360713600000 | 764.18 |
1360800000000 | 757 |
1360886400000 | 752.68 |
1361145600000 | 752.58 |
1361232000000 | 761.64 |
1361318400000 | 757.04 |
1361404800000 | 732.44 |
1361491200000 | 739.27 |
1361750400000 | 742.87 |
1361836800000 | 714.49 |
1361923200000 | 726.87 |
1362009600000 | 732.03 |
1362096000000 | 719.79 |
1362355200000 | 716.3 |
1362441600000 | 733.47 |
1362528000000 | 727.82 |
1362614400000 | 731.72 |
1362700800000 | 741.07 |
1362960000000 | 738.93 |
1363046400000 | 738.24 |
1363132800000 | 734.33 |
1363219200000 | 749.05 |
1363305600000 | 749.62 |
1363564800000 | 733.96 |
1363651200000 | 717.92 |
1363737600000 | 728.21 |
1363824000000 | 721.43 |
1363910400000 | 722.32 |
1364169600000 | 704.59 |
1364256000000 | 703.82 |
1364342400000 | 694.59 |
1364428800000 | 699.78 |
1364515200000 | 699.78 |
1364774400000 | 700.55 |
1364860800000 | 713.39 |
1364947200000 | 702.05 |
1365033600000 | 695.2 |
1365120000000 | 696.98 |
1365379200000 | 693.31 |
1365465600000 | 701.99 |
1365552000000 | 726.19 |
1365638400000 | 734.22 |
1365724800000 | 722.68 |
1365984000000 | 717.61 |
1366070400000 | 716.38 |
1366156800000 | 697.86 |
1366243200000 | 693.83 |
1366329600000 | 702.12 |
1366588800000 | 705.68 |
1366675200000 | 728.09 |
1366761600000 | 733.23 |
1366848000000 | 740.09 |
1366934400000 | 741.76 |
1367193600000 | 753.15 |
1367280000000 | 768.51 |
1367366400000 | 770.32 |
1367452800000 | 768.37 |
1367539200000 | 783.01 |
1367798400000 | 780.58 |
1367884800000 | 793.05 |
1367971200000 | 801.09 |
1368057600000 | 796.42 |
1368144000000 | 790.23 |
1368403200000 | 781.77 |
1368489600000 | 783.14 |
1368576000000 | 786.25 |
1368662400000 | 793.57 |
1368748800000 | 795.08 |
1369008000000 | 794.97 |
1369094400000 | 788.8 |
1369180800000 | 792.53 |
1369267200000 | 768.62 |
1369353600000 | 764.47 |
1369612800000 | 769.85 |
1369699200000 | 779.43 |
1369785600000 | 774.13 |
1369872000000 | 787.34 |
1369958400000 | 777.53 |
1370217600000 | 774.43 |
1370304000000 | 783.39 |
1370390400000 | 770.2 |
1370476800000 | 760.09 |
1370563200000 | 775.97 |
1370822400000 | 769.16 |
1370908800000 | 761.01 |
1370995200000 | 758.23 |
1371081600000 | 758.71 |
1371168000000 | 761.74 |
1371427200000 | 766.94 |
1371513600000 | 773.15 |
1371600000000 | 768.11 |
1371686400000 | 729.38 |
1371772800000 | 715.53 |
1372032000000 | 703.4 |
1372118400000 | 713.26 |
1372204800000 | 724.46 |
1372291200000 | 723.05 |
1372377600000 | 717.34 |
1372636800000 | 732.16 |
1372723200000 | 726.65 |
1372809600000 | 716.64 |
1372896000000 | 736.59 |
1372982400000 | 722.7 |
1373241600000 | 737.8 |
1373328000000 | 737.68 |
1373414400000 | 741.53 |
1373500800000 | 753.78 |
1373587200000 | 754.04 |
1373846400000 | 760.2 |
1373932800000 | 758.03 |
1374019200000 | 761.67 |
1374105600000 | 776.44 |
1374192000000 | 781.48 |
1374451200000 | 789.52 |
1374537600000 | 789.54 |
1374624000000 | 798.58 |
1374710400000 | 798.48 |
1374796800000 | 798.88 |
1375056000000 | 795.76 |
1375142400000 | 794.61 |
1375228800000 | 796.45 |
1375315200000 | 808.61 |
1375401600000 | 815.28 |
1375660800000 | 810.83 |
1375747200000 | 808.94 |
1375833600000 | 812.83 |
1375920000000 | 826.14 |
1376006400000 | 830.35 |
1376265600000 | 828.96 |
1376352000000 | 826.44 |
1376438400000 | 834.16 |
1376524800000 | 824.69 |
1376611200000 | 836.82 |
1376870400000 | 826.57 |
1376956800000 | 818.92 |
1377043200000 | 807.91 |
1377129600000 | 818.7 |
1377216000000 | 827.23 |
1377475200000 | 820.18 |
1377561600000 | 797.39 |
1377648000000 | 794.77 |
1377734400000 | 793.85 |
1377820800000 | 780.6 |
1378080000000 | 798.05 |
1378166400000 | 793.54 |
1378252800000 | 797.51 |
1378339200000 | 801.87 |
1378425600000 | 807.86 |
1378684800000 | 817.8 |
1378771200000 | 834.02 |
1378857600000 | 839.12 |
1378944000000 | 837.45 |
1379030400000 | 834.43 |
1379289600000 | 847.11 |
1379376000000 | 841.2 |
1379462400000 | 847.77 |
1379548800000 | 864.2 |
1379635200000 | 855.35 |
1379894400000 | 848.47 |
1379980800000 | 851.61 |
1380067200000 | 851.36 |
1380153600000 | 845.87 |
1380240000000 | 846.47 |
1380499200000 | 838.53 |
1380585600000 | 852.64 |
1380672000000 | 856.84 |
1380758400000 | 854.93 |
1380844800000 | 859.3 |
1381104000000 | 855.59 |
1381190400000 | 849.53 |
1381276800000 | 846.13 |
1381363200000 | 867.99 |
1381449600000 | 874.37 |
1381708800000 | 877.85 |
1381795200000 | 882.24 |
1381881600000 | 888.45 |
1381968000000 | 900.44 |
1382054400000 | 908.38 |
1382313600000 | 906.21 |
1382400000000 | 917.02 |
1382486400000 | 905.21 |
1382572800000 | 913.84 |
1382659200000 | 908.98 |
1382918400000 | 901.69 |
1383004800000 | 904.16 |
1383091200000 | 900.78 |
1383177600000 | 897.4 |
1383264000000 | 887.64 |
1383523200000 | 889.8 |
1383609600000 | 878.2 |
1383696000000 | 886.45 |
1383782400000 | 876.34 |
1383868800000 | 874.27 |
1384128000000 | 882.93 |
1384214400000 | 877.41 |
1384300800000 | 866.41 |
1384387200000 | 876.73 |
1384473600000 | 877.87 |
1384732800000 | 890.04 |
1384819200000 | 881.48 |
1384905600000 | 877.45 |
1384992000000 | 879.27 |
1385078400000 | 884.53 |
1385337600000 | 887.83 |
1385424000000 | 889.69 |
1385510400000 | 898.31 |
1385596800000 | 906.42 |
1385683200000 | 907.75 |
1385942400000 | 901.2 |
1386028800000 | 886.79 |
1386115200000 | 876.92 |
1386201600000 | 871.33 |
1386288000000 | 880.61 |
1386547200000 | 886.04 |
1386633600000 | 884.12 |
1386720000000 | 878.36 |
1386806400000 | 866.11 |
1386892800000 | 865.01 |
1387152000000 | 880.44 |
1387238400000 | 869.78 |
1387324800000 | 882.06 |
1387411200000 | 892.23 |
1387497600000 | 900.35 |
1387756800000 | 911.91 |
1387843200000 | 911.05 |
1387929600000 | 911.05 |
1388016000000 | 913.13 |
1388102400000 | 927.03 |
1388361600000 | 927.96 |
1388448000000 | 928.65 |
1388620800000 | 913.14 |
1388707200000 | 912.05 |
1388966400000 | 918.33 |
1389052800000 | 936.53 |
1389139200000 | 944.99 |
1389225600000 | 941.87 |
1389312000000 | 949.66 |
1389571200000 | 956.69 |
1389657600000 | 959.88 |
1389744000000 | 970.22 |
1389830400000 | 960.47 |
1389916800000 | 960.55 |
1390176000000 | 951.85 |
1390262400000 | 951.31 |
1390348800000 | 949.38 |
1390435200000 | 948.3 |
1390521600000 | 923.15 |
1390780800000 | 915.03 |
1390867200000 | 926.83 |
1390953600000 | 918.44 |
1391040000000 | 917.27 |
1391126400000 | 906.28 |
1391385600000 | 887.31 |
1391472000000 | 895.54 |
1391558400000 | 901.24 |
1391644800000 | 919.95 |
1391731200000 | 926.22 |
1391990400000 | 926.39 |
1392076800000 | 941.14 |
1392163200000 | 944.78 |
1392249600000 | 946.9 |
1392336000000 | 950.14 |
1392595200000 | 955.92 |
1392681600000 | 958.93 |
1392768000000 | 957.32 |
1392854400000 | 951.51 |
1392940800000 | 954.77 |
1393200000000 | 959.23 |
1393286400000 | 958.98 |
1393372800000 | 950.79 |
1393459200000 | 951.69 |
1393545600000 | 963.04 |
1393804800000 | 933.33 |
1393891200000 | 951.97 |
1393977600000 | 955.25 |
1394064000000 | 966.07 |
1394150400000 | 955 |
1394409600000 | 952.73 |
1394496000000 | 951.9 |
1394582400000 | 946.64 |
1394668800000 | 938.81 |
1394755200000 | 923.5 |
1395014400000 | 936.17 |
1395100800000 | 943.38 |
1395187200000 | 941.1 |
1395273600000 | 936.24 |
1395360000000 | 932.62 |
1395619200000 | 921.98 |
1395705600000 | 931.24 |
1395792000000 | 938.72 |
1395878400000 | 935.66 |
1395964800000 | 940.43 |
1396224000000 | 949.44 |
1396310400000 | 966.13 |
1396396800000 | 965.2 |
1396483200000 | 967.06 |
1396569600000 | 972.59 |
1396828800000 | 960.86 |
1396915200000 | 957.59 |
1397001600000 | 961.27 |
1397088000000 | 956.81 |
1397174400000 | 945.54 |
1397433600000 | 941.73 |
1397520000000 | 927.32 |
1397606400000 | 940.7 |
1397692800000 | 950.53 |
1397779200000 | 950.53 |
1398038400000 | 948.68 |
1398124800000 | 961.12 |
1398211200000 | 957.11 |
1398297600000 | 961.23 |
1398384000000 | 949.66 |
1398643200000 | 950.48 |
1398729600000 | 966.74 |
1398816000000 | 965.18 |
1398902400000 | 969.35 |
1398988800000 | 967.53 |
1399248000000 | 965.18 |
1399334400000 | 964.12 |
1399420800000 | 959.52 |
1399507200000 | 971.82 |
1399593600000 | 955.91 |
1399852800000 | 961.74 |
1399939200000 | 961.21 |
1400025600000 | 959.4 |
1400112000000 | 942.37 |
1400198400000 | 946.59 |
1400457600000 | 943.39 |
1400544000000 | 947.18 |
1400630400000 | 952.24 |
1400716800000 | 952.23 |
1400803200000 | 955.75 |
1401062400000 | 965.86 |
1401148800000 | 968.76 |
1401235200000 | 972.64 |
1401321600000 | 971.53 |
1401408000000 | 973.58 |
1401667200000 | 972.09 |
1401753600000 | 966.89 |
1401840000000 | 969.59 |
1401926400000 | 975.18 |
1402012800000 | 990.58 |
1402272000000 | 992.16 |
1402358400000 | 987.91 |
1402444800000 | 979.31 |
1402531200000 | 977.45 |
1402617600000 | 973.51 |
1402876800000 | 968.93 |
1402963200000 | 970.55 |
1403049600000 | 969.37 |
1403136000000 | 975.74 |
1403222400000 | 964.17 |
1403481600000 | 960.35 |
1403568000000 | 953.45 |
1403654400000 | 946.98 |
1403740800000 | 937.8 |
1403827200000 | 941.46 |
1404086400000 | 940.98 |
1404172800000 | 954.72 |
1404259200000 | 956.74 |
1404345600000 | 964.57 |
1404432000000 | 955.12 |
1404691200000 | 946.68 |
1404777600000 | 930.68 |
1404864000000 | 935.55 |
1404950400000 | 919.94 |
1405036800000 | 922.26 |
1405296000000 | 934.05 |
1405382400000 | 926.74 |
1405468800000 | 942.12 |
1405555200000 | 927.32 |
1405641600000 | 926.95 |
1405900800000 | 920.9 |
1405987200000 | 928.91 |
1406073600000 | 931.99 |
1406160000000 | 945.26 |
1406246400000 | 942.84 |
1406505600000 | 942.01 |
1406592000000 | 943.35 |
1406678400000 | 939.05 |
1406764800000 | 923.08 |
1406851200000 | 914.98 |
1407110400000 | 915.9 |
1407196800000 | 909.09 |
1407283200000 | 897.47 |
1407369600000 | 890.21 |
1407456000000 | 892.95 |
1407715200000 | 898.65 |
1407801600000 | 898.95 |
1407888000000 | 908.35 |
1407974400000 | 909.57 |
1408060800000 | 905.47 |
1408320000000 | 913.16 |
1408406400000 | 914.27 |
1408492800000 | 911.3 |
1408579200000 | 920.77 |
1408665600000 | 917.63 |
1408924800000 | 926.78 |
1409011200000 | 935.99 |
1409097600000 | 939 |
1409184000000 | 926.82 |
1409270400000 | 930.62 |
1409529600000 | 926.33 |
1409616000000 | 926.15 |
1409702400000 | 937.35 |
1409788800000 | 942.5 |
1409875200000 | 938.42 |
1410134400000 | 932.99 |
1410220800000 | 923.5 |
1410307200000 | 926.89 |
1410393600000 | 926.25 |
1410480000000 | 927.63 |
1410739200000 | 924.14 |
1410825600000 | 921.71 |
1410912000000 | 931.29 |
1410998400000 | 941.18 |
1411084800000 | 939.24 |
1411344000000 | 932.71 |
1411430400000 | 924.66 |
1411516800000 | 926.44 |
1411603200000 | 917.32 |
1411689600000 | 916.67 |
1411948800000 | 905.9 |
1412035200000 | 906.77 |
1412121600000 | 900.57 |
1412208000000 | 878.53 |
1412294400000 | 881.81 |
1412553600000 | 890.17 |
1412640000000 | 881.21 |
1412726400000 | 879.86 |
1412812800000 | 873.31 |
1412899200000 | 857.77 |
1413158400000 | 863.73 |
1413244800000 | 860.91 |
1413331200000 | 833.88 |
1413417600000 | 824.38 |
1413504000000 | 851.16 |
1413763200000 | 850.53 |
1413849600000 | 868.03 |
1413936000000 | 870.49 |
1414022400000 | 877.49 |
1414108800000 | 881.13 |
1414368000000 | 872.63 |
1414454400000 | 883.7 |
1414540800000 | 877.42 |
1414627200000 | 870.71 |
1414713600000 | 885.57 |
1414972800000 | 873.57 |
1415059200000 | 869.64 |
1415145600000 | 878.02 |
1415232000000 | 870.64 |
1415318400000 | 861.29 |
1415577600000 | 868.39 |
1415664000000 | 868.89 |
1415750400000 | 857.01 |
1415836800000 | 859.73 |
1415923200000 | 863.01 |
1416182400000 | 867.23 |
1416268800000 | 877.2 |
1416355200000 | 878.06 |
1416441600000 | 869.39 |
1416528000000 | 880.48 |
1416787200000 | 887.66 |
1416873600000 | 897.27 |
1416960000000 | 899.71 |
1417046400000 | 902.76 |
1417132800000 | 903.38 |
1417392000000 | 893.55 |
1417478400000 | 895.92 |
1417564800000 | 897.29 |
1417651200000 | 889.24 |
1417737600000 | 902 |
1417996800000 | 897.07 |
1418083200000 | 883.13 |
1418169600000 | 879.52 |
1418256000000 | 877.59 |
1418342400000 | 858.47 |
1418601600000 | 834.05 |
1418688000000 | 854.13 |
1418774400000 | 842.41 |
1418860800000 | 859.59 |
1418947200000 | 860.59 |
1419206400000 | 865.37 |
1419292800000 | 867.04 |
1419379200000 | 867.36 |
1419465600000 | 867.36 |
1419552000000 | 866.41 |
1419811200000 | 865.1 |
1419897600000 | 855.32 |
1419984000000 | 853.54 |
1420156800000 | 850.11 |
1420416000000 | 819.51 |
1420502400000 | 807.97 |
1420588800000 | 800.97 |
1420675200000 | 818.65 |
1420761600000 | 800.96 |
1421020800000 | 802.01 |
1421107200000 | 813.57 |
1421193600000 | 799.85 |
1421280000000 | 805.76 |
1421366400000 | 804.76 |
1421625600000 | 818.42 |
1421712000000 | 824.92 |
1421798400000 | 831.99 |
1421884800000 | 840.26 |
1421971200000 | 833.39 |
1422230400000 | 836.28 |
1422316800000 | 837.61 |
1422403200000 | 829.07 |
1422489600000 | 830.34 |
1422576000000 | 819.56 |
1422835200000 | 825.26 |
1422921600000 | 848.43 |
1423008000000 | 847.54 |
1423094400000 | 844.43 |
1423180800000 | 846.62 |
1423440000000 | 834.32 |
1423526400000 | 837.94 |
1423612800000 | 831.7 |
1423699200000 | 847.87 |
1423785600000 | 861.57 |
1424044800000 | 862.55 |
1424131200000 | 863 |
1424217600000 | 873.19 |
1424304000000 | 876.39 |
1424390400000 | 876.24 |
1424649600000 | 878.23 |
1424736000000 | 882.24 |
1424822400000 | 880.26 |
1424908800000 | 878.56 |
1424995200000 | 882.05 |
1425254400000 | 881.37 |
1425340800000 | 870.16 |
1425427200000 | 869.69 |
1425513600000 | 874.96 |
1425600000000 | 866.16 |
1425859200000 | 863.86 |
1425945600000 | 847.16 |
1426032000000 | 849.08 |
1426118400000 | 852.43 |
1426204800000 | 846.76 |
1426464000000 | 859.77 |
1426550400000 | 855.22 |
1426636800000 | 859.88 |
1426723200000 | 865.01 |
1426809600000 | 892.6 |
1427068800000 | 900.26 |
1427155200000 | 907.02 |
1427241600000 | 905.88 |
1427328000000 | 892.4 |
1427414400000 | 890.55 |
1427673600000 | 898.24 |
1427760000000 | 885.47 |
1427846400000 | 894.03 |
1427932800000 | 904.76 |
1428019200000 | 904.76 |
1428278400000 | 915.73 |
1428364800000 | 913.18 |
1428451200000 | 906.73 |
1428537600000 | 903.96 |
1428624000000 | 903.26 |
1428883200000 | 903.27 |
1428969600000 | 905.43 |
1429056000000 | 904.59 |
1429142400000 | 901.73 |
1429228800000 | 887.76 |
1429488000000 | 896.39 |
1429574400000 | 894.93 |
1429660800000 | 895.08 |
1429747200000 | 899.69 |
1429833600000 | 908.93 |
1430092800000 | 921.77 |
1430179200000 | 917.94 |
1430265600000 | 916.51 |
1430352000000 | 918.28 |
1430438400000 | 916.77 |
1430697600000 | 915.86 |
1430784000000 | 901.73 |
1430870400000 | 914.99 |
1430956800000 | 915.14 |
1431043200000 | 934.98 |
1431302400000 | 934.48 |
1431388800000 | 930.32 |
1431475200000 | 940.37 |
1431561600000 | 949.82 |
1431648000000 | 952.36 |
1431907200000 | 946.23 |
1431993600000 | 942.34 |
1432080000000 | 948.26 |
1432166400000 | 951.87 |
1432252800000 | 945.23 |
1432512000000 | 940.01 |
1432598400000 | 921.49 |
1432684800000 | 932.5 |
1432771200000 | 929.14 |
1432857600000 | 918.52 |
1433116800000 | 911.38 |
1433203200000 | 928.62 |
1433289600000 | 943.14 |
1433376000000 | 938.66 |
1433462400000 | 915.34 |
1433721600000 | 913.09 |
1433808000000 | 913.16 |
1433894400000 | 935.24 |
1433980800000 | 935.8 |
1434067200000 | 931.39 |
1434326400000 | 911.71 |
1434412800000 | 913.13 |
1434499200000 | 908.65 |
1434585600000 | 923.64 |
1434672000000 | 923.76 |
1434931200000 | 956.06 |
1435017600000 | 946.81 |
1435104000000 | 943.51 |
1435190400000 | 944.43 |
1435276800000 | 944.36 |
1435536000000 | 911.04 |
1435622400000 | 903.32 |
1435708800000 | 916.83 |
1435795200000 | 911.44 |
1435881600000 | 905.76 |
1436140800000 | 883.01 |
1436227200000 | 856.91 |
1436313600000 | 868.05 |
1436400000000 | 889.7 |
1436486400000 | 923.5 |
1436745600000 | 932.01 |
1436832000000 | 934.25 |
1436918400000 | 936.83 |
1437004800000 | 946.2 |
1437091200000 | 942.08 |
1437350400000 | 946.19 |
1437436800000 | 943.34 |
1437523200000 | 937.49 |
1437609600000 | 941.53 |
1437696000000 | 931.7 |
1437955200000 | 921.99 |
1438041600000 | 928.96 |
1438128000000 | 932.05 |
1438214400000 | 928.47 |
1438300800000 | 936.3 |
1438560000000 | 935.87 |
1438646400000 | 928.15 |
1438732800000 | 932.4 |
1438819200000 | 931.26 |
1438905600000 | 923.91 |
1439164800000 | 934.39 |
1439251200000 | 930.72 |
1439337600000 | 914.72 |
1439424000000 | 919.59 |
1439510400000 | 914.85 |
1439769600000 | 915.06 |
1439856000000 | 915 |
1439942400000 | 901.58 |
1440028800000 | 891.62 |
1440115200000 | 869.66 |
1440374400000 | 839.86 |
1440460800000 | 868.55 |
1440547200000 | 854.25 |
1440633600000 | 867.29 |
1440720000000 | 866.77 |
1440979200000 | 863.39 |
1441065600000 | 840.96 |
1441152000000 | 841.66 |
1441238400000 | 850.16 |
1441324800000 | 826.31 |
1441584000000 | 832.3 |
1441670400000 | 847.96 |
1441756800000 | 860.52 |
1441843200000 | 852.88 |
1441929600000 | 850.1 |
1442188800000 | 842.04 |
1442275200000 | 849.89 |
1442361600000 | 858.29 |
1442448000000 | 859.74 |
1442534400000 | 840.19 |
1442793600000 | 835.02 |
1442880000000 | 806.41 |
1442966400000 | 803 |
1443052800000 | 797.83 |
1443139200000 | 813.93 |
1443398400000 | 795 |
1443484800000 | 791.56 |
1443571200000 | 807.46 |
1443657600000 | 809.78 |
1443744000000 | 820.38 |
1444003200000 | 842.26 |
1444089600000 | 851.41 |
1444176000000 | 856.2 |
1444262400000 | 857.29 |
1444348800000 | 866.79 |
1444608000000 | 864.13 |
1444694400000 | 849.92 |
1444780800000 | 847.89 |
1444867200000 | 856.08 |
1444953600000 | 866.9 |
1445212800000 | 864.47 |
1445299200000 | 862.16 |
1445385600000 | 859.2 |
1445472000000 | 859.86 |
1445558400000 | 864.43 |
1445817600000 | 863.54 |
1445904000000 | 856.52 |
1445990400000 | 863.79 |
1446076800000 | 847.37 |
1446163200000 | 852.57 |
1446422400000 | 857.32 |
1446508800000 | 849.69 |
1446595200000 | 846.63 |
1446681600000 | 838.49 |
1446768000000 | 842.38 |
1447027200000 | 836.53 |
1447113600000 | 830.6 |
1447200000000 | 839.83 |
1447286400000 | 827.1 |
1447372800000 | 818.71 |
1447632000000 | 816.31 |
1447718400000 | 829.39 |
1447804800000 | 828.29 |
1447891200000 | 840.62 |
1447977600000 | 832.02 |
1448236800000 | 827.82 |
1448323200000 | 820.47 |
1448409600000 | 828.27 |
1448496000000 | 836.4 |
1448582400000 | 832.93 |
1448841600000 | 832.85 |
1448928000000 | 839.82 |
1449014400000 | 833.55 |
1449100800000 | 830.57 |
1449187200000 | 832.78 |
1449446400000 | 830.96 |
1449532800000 | 814.48 |
1449619200000 | 818.48 |
1449705600000 | 812.59 |
1449792000000 | 798.04 |
1450051200000 | 784.99 |
1450137600000 | 803.61 |
1450224000000 | 807.8 |
1450310400000 | 814.23 |
1450396800000 | 809.94 |
1450656000000 | 804.91 |
1450742400000 | 809.32 |
1450828800000 | 821.84 |
1450915200000 | 827.63 |
1451001600000 | 827.63 |
1451260800000 | 823.48 |
1451347200000 | 828.68 |
1451433600000 | 822.94 |
1451520000000 | 815.16 |
1451865600000 | 786.98 |
1451952000000 | 784.13 |
1452038400000 | 773.43 |
1452124800000 | 759.45 |
1452211200000 | 750.25 |
1452470400000 | 747.38 |
1452556800000 | 751.93 |
1452643200000 | 756.66 |
1452729600000 | 742.22 |
1452816000000 | 723.79 |
1453075200000 | 709.02 |
1453161600000 | 717.25 |
1453248000000 | 686.17 |
1453334400000 | 693.72 |
1453420800000 | 713.53 |
1453680000000 | 698.61 |
1453766400000 | 707.49 |
1453852800000 | 707.22 |
1453939200000 | 697.59 |
1454025600000 | 708.76 |
1454284800000 | 705.55 |
1454371200000 | 680.4 |
1454457600000 | 670.38 |
1454544000000 | 688.9 |
1454630400000 | 682.03 |
1454889600000 | 649.68 |
1454976000000 | 636.54 |
1455062400000 | 656.86 |
1455148800000 | 625.83 |
1455235200000 | 649.44 |
1455494400000 | 664.91 |
1455580800000 | 660.67 |
1455667200000 | 682.6 |
1455753600000 | 671.96 |
1455840000000 | 663.5 |
1456099200000 | 674.21 |
1456185600000 | 662.15 |
1456272000000 | 643.77 |
1456358400000 | 663.31 |
1456444800000 | 674.82 |
1456704000000 | 674.85 |
1456790400000 | 684.49 |
1456876800000 | 700.61 |
1456963200000 | 708.61 |
1457049600000 | 715.88 |
1457308800000 | 708.32 |
1457395200000 | 707.5 |
1457481600000 | 707.78 |
1457568000000 | 709.66 |
1457654400000 | 742.31 |
1457913600000 | 740.14 |
1458000000000 | 728.89 |
1458086400000 | 722.64 |
1458172800000 | 733.81 |
1458259200000 | 737.76 |
1458518400000 | 732.67 |
1458604800000 | 726 |
1458691200000 | 714.58 |
1458777600000 | 698.86 |
1458864000000 | 698.86 |
1459123200000 | 702.6 |
1459209600000 | 699.96 |
1459296000000 | 715.16 |
1459382400000 | 709.92 |
1459468800000 | 696.93 |
1459728000000 | 698.17 |
1459814400000 | 677.62 |
1459900800000 | 682.05 |
1459987200000 | 670.05 |
1460073600000 | 684.49 |
1460332800000 | 693.53 |
1460419200000 | 695.1 |
1460505600000 | 725.07 |
1460592000000 | 727.34 |
1460678400000 | 725.88 |
1460937600000 | 731.08 |
1461024000000 | 741.67 |
1461110400000 | 751.44 |
1461196800000 | 754.19 |
1461283200000 | 751.97 |
1461542400000 | 743.39 |
1461628800000 | 758.03 |
1461715200000 | 755.13 |
1461801600000 | 757.43 |
1461888000000 | 744.58 |
1462147200000 | 746.99 |
1462233600000 | 726.2 |
1462320000000 | 716.3 |
1462406400000 | 707.98 |
1462492800000 | 706.47 |
1462752000000 | 704.5 |
1462838400000 | 713.54 |
1462924800000 | 709.89 |
1463011200000 | 703.15 |
1463097600000 | 700.94 |
1463356800000 | 702.43 |
1463443200000 | 704.82 |
1463529600000 | 713.51 |
1463616000000 | 707.87 |
1463702400000 | 717.14 |
1463961600000 | 713.78 |
1464048000000 | 736.7 |
1464134400000 | 755.58 |
1464220800000 | 756.15 |
1464307200000 | 754.33 |
1464566400000 | 755.84 |
1464652800000 | 746.75 |
1464739200000 | 738.12 |
1464825600000 | 737.05 |
1464912000000 | 733.54 |
1465171200000 | 736.56 |
1465257600000 | 742.92 |
1465344000000 | 738.8 |
1465430400000 | 724.86 |
1465516800000 | 698.09 |
1465776000000 | 678.64 |
1465862400000 | 658.74 |
1465948800000 | 666.77 |
1466035200000 | 654.5 |
1466121600000 | 681.71 |
1466380800000 | 718.65 |
1466467200000 | 722.84 |
1466553600000 | 730.78 |
1466640000000 | 752.31 |
1466726400000 | 641.25 |
1466985600000 | 585.66 |
1467072000000 | 607.11 |
1467158400000 | 628.02 |
1467244800000 | 631.02 |
1467331200000 | 636 |
1467590400000 | 626.31 |
1467676800000 | 605.3 |
1467763200000 | 587.09 |
1467849600000 | 594.52 |
1467936000000 | 611.44 |
1468195200000 | 623.89 |
1468281600000 | 644.02 |
1468368000000 | 640.65 |
1468454400000 | 654.17 |
1468540800000 | 649.26 |
1468800000000 | 651.79 |
1468886400000 | 645.03 |
1468972800000 | 654.7 |
1469059200000 | 654.19 |
1469145600000 | 649.86 |
1469404800000 | 649.46 |
1469491200000 | 647.9 |
1469577600000 | 655.94 |
1469664000000 | 646.63 |
1469750400000 | 664.72 |
1470009600000 | 655.39 |
1470096000000 | 642.63 |
1470182400000 | 646.03 |
1470268800000 | 652.02 |
1470355200000 | 660.7 |
1470614400000 | 670 |
1470700800000 | 679.62 |
1470787200000 | 685.8 |
1470873600000 | 691.14 |
1470960000000 | 689.25 |
1471219200000 | 689.64 |
1471305600000 | 686.33 |
1471392000000 | 679.42 |
1471478400000 | 686.89 |
1471564800000 | 676.78 |
1471824000000 | 679.43 |
1471910400000 | 693.19 |
1471996800000 | 697.16 |
1472083200000 | 692.49 |
1472169600000 | 696.14 |
1472428800000 | 687.51 |
1472515200000 | 697.29 |
1472601600000 | 706.1 |
1472688000000 | 714.56 |
1472774400000 | 725.93 |
1473033600000 | 723.63 |
1473120000000 | 721.31 |
1473206400000 | 723.89 |
1473292800000 | 732.23 |
1473379200000 | 729.27 |
1473638400000 | 716.41 |
1473724800000 | 705.65 |
1473811200000 | 703.77 |
1473897600000 | 709.58 |
1473984000000 | 691.99 |
1474243200000 | 700.62 |
1474329600000 | 696.58 |
1474416000000 | 706.83 |
1474502400000 | 721.51 |
1474588800000 | 712.16 |
1474848000000 | 698.87 |
1474934400000 | 691.74 |
1475020800000 | 696.15 |
1475107200000 | 700.1 |
1475193600000 | 702.9 |
1475452800000 | 701.75 |
1475539200000 | 703.92 |
1475625600000 | 714.44 |
1475712000000 | 714.74 |
1475798400000 | 711.79 |
1476057600000 | 713.29 |
1476144000000 | 702.9 |
1476230400000 | 701.49 |
1476316800000 | 688.05 |
1476403200000 | 699.1 |
1476662400000 | 695.87 |
1476748800000 | 709.48 |
1476835200000 | 713.6 |
1476921600000 | 718.34 |
1477008000000 | 717.33 |
1477267200000 | 726.95 |
1477353600000 | 724.07 |
1477440000000 | 728.22 |
1477526400000 | 733.39 |
1477612800000 | 731.31 |
1477872000000 | 727.65 |
1477958400000 | 724.01 |
1478044800000 | 713.27 |
1478131200000 | 717.94 |
1478217600000 | 711.08 |
1478476800000 | 723.6 |
1478563200000 | 728.87 |
1478649600000 | 737.94 |
1478736000000 | 750.49 |
1478822400000 | 746.82 |
1479081600000 | 749.92 |
1479168000000 | 749.49 |
1479254400000 | 739.23 |
1479340800000 | 742.29 |
1479427200000 | 731.5 |
1479686400000 | 734.06 |
1479772800000 | 741.06 |
1479859200000 | 735.27 |
1479945600000 | 737.82 |
1480032000000 | 737.36 |
1480291200000 | 724.69 |
1480377600000 | 732.57 |
1480464000000 | 736.94 |
1480550400000 | 742.96 |
1480636800000 | 738.93 |
1480896000000 | 750.24 |
1480982400000 | 774.57 |
1481068800000 | 795.1 |
1481155200000 | 797.5 |
1481241600000 | 787.92 |
1481500800000 | 785.16 |
1481587200000 | 795.44 |
1481673600000 | 788.91 |
1481760000000 | 785.89 |
1481846400000 | 784.72 |
1482105600000 | 776.34 |
1482192000000 | 780.25 |
1482278400000 | 781.76 |
1482364800000 | 780.83 |
1482451200000 | 779.5 |
1482710400000 | 779.5 |
1482796800000 | 778.53 |
1482883200000 | 773.74 |
1482969600000 | 773.85 |
1483056000000 | 782.62 |
1483315200000 | 786.44 |
1483401600000 | 791.75 |
1483488000000 | 802.11 |
1483574400000 | 806.52 |
1483660800000 | 807.05 |
1483920000000 | 793.88 |
1484006400000 | 794.79 |
1484092800000 | 785.45 |
1484179200000 | 792.88 |
1484265600000 | 804.17 |
1484524800000 | 791.3 |
1484611200000 | 798.22 |
1484697600000 | 795.84 |
1484784000000 | 793.12 |
1484870400000 | 798.8 |
1485129600000 | 797.19 |
1485216000000 | 805.48 |
1485302400000 | 826.43 |
1485388800000 | 823.7 |
1485475200000 | 821 |
1485734400000 | 807.38 |
1485820800000 | 808.24 |
1485907200000 | 814.91 |
1485993600000 | 813.16 |
1486080000000 | 822 |
1486339200000 | 808.79 |
1486425600000 | 801.41 |
1486512000000 | 798.52 |
1486598400000 | 804.41 |
1486684800000 | 797.97 |
1486944000000 | 803.48 |
1487030400000 | 806.38 |
1487116800000 | 813.35 |
1487203200000 | 814.94 |
1487289600000 | 806.68 |
1487548800000 | 809.59 |
1487635200000 | 799.87 |
1487721600000 | 799.64 |
1487808000000 | 799.95 |
1487894400000 | 788.09 |
1488153600000 | 788.54 |
1488240000000 | 791.73 |
1488326400000 | 805.97 |
1488412800000 | 802.47 |
1488499200000 | 811.92 |
1488758400000 | 807.74 |
1488844800000 | 804.4 |
1488931200000 | 806.84 |
1489017600000 | 816.59 |
1489104000000 | 825.45 |
1489363200000 | 828.03 |
1489449600000 | 818.73 |
1489536000000 | 824.3 |
1489622400000 | 839.67 |
1489708800000 | 838.28 |
1489968000000 | 836.43 |
1490054400000 | 840.94 |
1490140800000 | 832.33 |
1490227200000 | 837.48 |
1490313600000 | 835.12 |
1490572800000 | 837.43 |
1490659200000 | 845.38 |
1490745600000 | 836.42 |
1490832000000 | 839.55 |
1490918400000 | 838.87 |
1491177600000 | 826.06 |
1491264000000 | 825.7 |
1491350400000 | 827.18 |
1491436800000 | 829.83 |
1491523200000 | 825.36 |
1491782400000 | 823.29 |
1491868800000 | 822.15 |
1491955200000 | 819.19 |
1492041600000 | 812.96 |
1492128000000 | 812.96 |
1492387200000 | 816.52 |
1492473600000 | 810.1 |
1492560000000 | 821.26 |
1492646400000 | 830.53 |
1492732800000 | 829.18 |
1492992000000 | 875.78 |
1493078400000 | 884.71 |
1493164800000 | 883.67 |
1493251200000 | 877.48 |
1493337600000 | 879.49 |
1493596800000 | 881.01 |
1493683200000 | 887 |
1493769600000 | 891.46 |
1493856000000 | 907.54 |
1493942400000 | 917.29 |
1494201600000 | 909.7 |
1494288000000 | 906.35 |
1494374400000 | 908.51 |
1494460800000 | 903.24 |
1494547200000 | 906.38 |
1494806400000 | 916.4 |
1494892800000 | 920.9 |
1494979200000 | 909.23 |
1495065600000 | 903.34 |
1495152000000 | 916 |
1495411200000 | 917.4 |
1495497600000 | 921.66 |
1495584000000 | 919.26 |
1495670400000 | 920.47 |
1495756800000 | 912.99 |
1496016000000 | 912.19 |
1496102400000 | 907.59 |
1496188800000 | 909.61 |
1496275200000 | 910.9 |
1496361600000 | 914.78 |
1496620800000 | 913.26 |
1496707200000 | 906.89 |
1496793600000 | 911.9 |
1496880000000 | 915.97 |
1496966400000 | 918.27 |
1497225600000 | 911 |
1497312000000 | 915.05 |
1497398400000 | 913.02 |
1497484800000 | 902.78 |
1497571200000 | 910.83 |
1497830400000 | 917.25 |
1497916800000 | 905.79 |
1498003200000 | 903.83 |
1498089600000 | 900.76 |
1498176000000 | 900.81 |
1498435200000 | 906.69 |
1498521600000 | 915.35 |
1498608000000 | 930.41 |
1498694400000 | 936.69 |
1498780800000 | 928.72 |
1499040000000 | 946.68 |
1499126400000 | 944.11 |
1499212800000 | 943.48 |
1499299200000 | 953.95 |
1499385600000 | 951.85 |
1499644800000 | 954.9 |
1499731200000 | 951.14 |
1499817600000 | 958.71 |
1499904000000 | 965.9 |
1499990400000 | 965.75 |
1500249600000 | 966.83 |
1500336000000 | 961.44 |
1500422400000 | 962.61 |
1500508800000 | 968.1 |
1500595200000 | 961.12 |
1500854400000 | 964.28 |
1500940800000 | 979.62 |
1501027200000 | 981.23 |
1501113600000 | 984.13 |
1501200000000 | 982.13 |
1501459200000 | 986.32 |
1501545600000 | 995.75 |
1501632000000 | 995.62 |
1501718400000 | 999.82 |
1501804800000 | 998.92 |
1502064000000 | 1002.4 |
1502150400000 | 1000.4 |
1502236800000 | 987.4 |
1502323200000 | 975.25 |
1502409600000 | 964 |
1502668800000 | 975.89 |
1502755200000 | 972.41 |
1502841600000 | 977.16 |
1502928000000 | 967.38 |
1503014400000 | 965.71 |
1503273600000 | 963.71 |
1503360000000 | 962.73 |
1503446400000 | 960.2 |
1503532800000 | 963.2 |
1503619200000 | 968.94 |
1503878400000 | 971.61 |
1503964800000 | 963.11 |
1504051200000 | 960.3 |
1504137600000 | 964.24 |
1504224000000 | 968.34 |
1504483200000 | 962.62 |
1504569600000 | 953 |
1504656000000 | 951.34 |
1504742400000 | 950.68 |
1504828800000 | 958.41 |
1505088000000 | 971.88 |
1505174400000 | 982.85 |
1505260800000 | 980.89 |
1505347200000 | 979.61 |
1505433600000 | 979.79 |
1505692800000 | 984.14 |
1505779200000 | 987.24 |
1505865600000 | 985.43 |
1505952000000 | 990.2 |
1506038400000 | 995.23 |
1506297600000 | 980.54 |
1506384000000 | 970.91 |
1506470400000 | 983.94 |
1506556800000 | 991.27 |
1506643200000 | 1000.33 |
1506902400000 | 992.92 |
1506988800000 | 996.07 |
1507075200000 | 988.73 |
1507161600000 | 991.77 |
1507248000000 | 991.93 |
1507507200000 | 991.88 |
1507593600000 | 995.95 |
1507680000000 | 997.31 |
1507766400000 | 995.64 |
1507852800000 | 992.87 |
1508112000000 | 989.28 |
1508198400000 | 984.89 |
1508284800000 | 991.63 |
1508371200000 | 992.82 |
1508457600000 | 997.86 |
1508716800000 | 990.81 |
1508803200000 | 994.5 |
1508889600000 | 994.79 |
1508976000000 | 995.77 |
1509062400000 | 983.21 |
1509321600000 | 985.72 |
1509408000000 | 987.63 |
1509494400000 | 986.01 |
1509580800000 | 989.02 |
1509667200000 | 977.72 |
1509926400000 | 972.74 |
1510012800000 | 971.55 |
1510099200000 | 971.3 |
1510185600000 | 970.42 |
1510272000000 | 975.31 |
1510531200000 | 966.73 |
1510617600000 | 967.47 |
1510704000000 | 970.83 |
1510790400000 | 973.19 |
1510876800000 | 971.36 |
1511136000000 | 969.36 |
1511222400000 | 969.62 |
1511308800000 | 974.02 |
1511395200000 | 976.3 |
1511481600000 | 987.42 |
1511740800000 | 979.55 |
1511827200000 | 979.55 |
1511913600000 | 992.05 |
1512000000000 | 991.93 |
1512086400000 | 976.13 |
1512345600000 | 986.33 |
1512432000000 | 979.75 |
1512518400000 | 969.45 |
1512604800000 | 973.83 |
1512691200000 | 986.26 |
1512950400000 | 991.13 |
1513036800000 | 991.57 |
1513123200000 | 993.98 |
1513209600000 | 989.69 |
1513296000000 | 985.35 |
1513555200000 | 1001.36 |
1513641600000 | 997.94 |
1513728000000 | 997.08 |
1513814400000 | 1002.25 |
1513900800000 | 995.58 |
1514160000000 | 995.58 |
1514246400000 | 996.99 |
1514332800000 | 997.5 |
1514419200000 | 998.97 |
1514505600000 | 1003.62 |
1514851200000 | 1005.69 |
1514937600000 | 1004.89 |
1515024000000 | 1023.83 |
1515110400000 | 1024.23 |
1515369600000 | 1022.43 |
1515456000000 | 1025.56 |
1515542400000 | 1046.14 |
1515628800000 | 1053.92 |
1515715200000 | 1065.49 |
1515974400000 | 1074.04 |
1516060800000 | 1071.73 |
1516147200000 | 1072.61 |
1516233600000 | 1077.66 |
1516320000000 | 1079.78 |
1516579200000 | 1090.99 |
1516665600000 | 1093.84 |
1516752000000 | 1099.84 |
1516838400000 | 1108.63 |
1516924800000 | 1105.15 |
1517184000000 | 1098.63 |
1517270400000 | 1089.47 |
1517356800000 | 1090.32 |
1517443200000 | 1091.48 |
1517529600000 | 1078.76 |
1517788800000 | 1062.36 |
1517875200000 | 1023.26 |
1517961600000 | 1041.68 |
1518048000000 | 1027.6 |
1518134400000 | 1009.33 |
1518393600000 | 1021.34 |
1518480000000 | 1020.88 |
1518566400000 | 1036.24 |
1518652800000 | 1047.12 |
1518739200000 | 1053.51 |
1518998400000 | 1047.8 |
1519084800000 | 1046.51 |
1519171200000 | 1049.62 |
1519257600000 | 1047.06 |
1519344000000 | 1043.36 |
1519603200000 | 1044.42 |
1519689600000 | 1044.66 |
1519776000000 | 1035.45 |
1519862400000 | 1024 |
1519948800000 | 1008.07 |
1520208000000 | 1010.09 |
1520294400000 | 1018.85 |
1520380800000 | 1022.63 |
1520467200000 | 1023.27 |
1520553600000 | 1023.94 |
1520812800000 | 1027.82 |
1520899200000 | 1023.83 |
1520985600000 | 1015.75 |
1521072000000 | 1022.21 |
1521158400000 | 1025.62 |
1521417600000 | 1018.65 |
1521504000000 | 1022.21 |
1521590400000 | 1015.46 |
1521676800000 | 996.72 |
1521763200000 | 987.83 |
1522022400000 | 990.17 |
1522108800000 | 994.55 |
1522195200000 | 993.46 |
1522281600000 | 990.11 |
1522368000000 | 990.11 |
1522627200000 | 991.36 |
1522713600000 | 982.86 |
1522800000000 | 979.1 |
1522886400000 | 995.2 |
1522972800000 | 992.95 |
1523232000000 | 1000.5 |
1523318400000 | 1009.4 |
1523404800000 | 1006.06 |
1523491200000 | 1012.25 |
1523577600000 | 1015.34 |
1523836800000 | 1016.33 |
1523923200000 | 1021.57 |
1524009600000 | 1026.46 |
1524096000000 | 1031.98 |
1524182400000 | 1027.47 |
1524441600000 | 1030.9 |
1524528000000 | 1029.94 |
1524614400000 | 1018.14 |
1524700800000 | 1018.15 |
1524787200000 | 1016.86 |
1525046400000 | 1017.05 |
1525132800000 | 1008.58 |
1525219200000 | 1009.76 |
1525305600000 | 997.82 |
1525392000000 | 998.78 |
1525651200000 | 1002.19 |
1525737600000 | 998.22 |
1525824000000 | 1005.79 |
1525910400000 | 1009.22 |
1525996800000 | 1017.99 |
1526256000000 | 1015.14 |
1526342400000 | 1010.26 |
1526428800000 | 994.45 |
1526515200000 | 998.47 |
1526601600000 | 991.13 |
1526860800000 | 991.34 |
1526947200000 | 1002.27 |
1527033600000 | 981.86 |
1527120000000 | 973 |
1527206400000 | 963.78 |
1527465600000 | 955.11 |
1527552000000 | 921.94 |
1527638400000 | 927.65 |
1527724800000 | 922.2 |
1527811200000 | 938.56 |
1528070400000 | 945.25 |
1528156800000 | 929.49 |
1528243200000 | 941.19 |
1528329600000 | 947.14 |
1528416000000 | 936.44 |
1528675200000 | 954.75 |
1528761600000 | 953.72 |
1528848000000 | 949.38 |
1528934400000 | 947.35 |
1529020800000 | 927.89 |
1529280000000 | 922.51 |
1529366400000 | 917.74 |
1529452800000 | 921.68 |
1529539200000 | 911.52 |
1529625600000 | 925.46 |
1529884800000 | 909.21 |
1529971200000 | 908.07 |
1530057600000 | 902.87 |
1530144000000 | 897.98 |
1530230400000 | 912.84 |
1530489600000 | 898.43 |
1530576000000 | 909.3 |
1530662400000 | 911.55 |
1530748800000 | 922.04 |
1530835200000 | 925.37 |
1531094400000 | 933.34 |
1531180800000 | 927.15 |
1531267200000 | 914.67 |
1531353600000 | 913.85 |
1531440000000 | 912.65 |
1531699200000 | 917.58 |
1531785600000 | 917.52 |
1531872000000 | 916.87 |
1531958400000 | 912.16 |
1532044800000 | 917.07 |
1532304000000 | 920.59 |
1532390400000 | 936.86 |
1532476800000 | 928.78 |
1532563200000 | 934.87 |
1532649600000 | 940.01 |
1532908800000 | 948 |
1532995200000 | 953.31 |
1533081600000 | 944.96 |
1533168000000 | 925.63 |
1533254400000 | 930.59 |
1533513600000 | 924.46 |
1533600000000 | 932.34 |
1533686400000 | 932.9 |
1533772800000 | 931.39 |
1533859200000 | 905.93 |
1534118400000 | 897.8 |
1534204800000 | 890.96 |
1534291200000 | 877.03 |
1534377600000 | 888.4 |
1534464000000 | 885.23 |
1534723200000 | 889.28 |
1534809600000 | 901.58 |
1534896000000 | 908.27 |
1534982400000 | 903.09 |
1535068800000 | 907 |
1535328000000 | 914.64 |
1535414400000 | 915.67 |
1535500800000 | 916.27 |
1535587200000 | 906.98 |
1535673600000 | 898.9 |
1535932800000 | 901.75 |
1536019200000 | 898.17 |
1536105600000 | 903.91 |
1536192000000 | 898.94 |
1536278400000 | 889.51 |
1536537600000 | 897.98 |
1536624000000 | 893.72 |
1536710400000 | 895.94 |
1536796800000 | 903.92 |
1536883200000 | 906.3 |
1537142400000 | 913.07 |
1537228800000 | 913.34 |
1537315200000 | 923.37 |
1537401600000 | 942.34 |
1537488000000 | 948.09 |
1537747200000 | 944.12 |
1537833600000 | 948.67 |
1537920000000 | 947.88 |
1538006400000 | 943.3 |
1538092800000 | 916.59 |
1538352000000 | 910.1 |
1538438400000 | 899.48 |
1538524800000 | 902.34 |
1538611200000 | 905.25 |
1538697600000 | 896.85 |
1538956800000 | 882.49 |
1539043200000 | 884.41 |
1539129600000 | 886.14 |
1539216000000 | 864.99 |
1539302400000 | 861.67 |
1539561600000 | 862.21 |
1539648000000 | 868.98 |
1539734400000 | 862.53 |
1539820800000 | 850.21 |
1539907200000 | 847.88 |
1540166400000 | 842.09 |
1540252800000 | 829.04 |
1540339200000 | 817.02 |
1540425600000 | 822.38 |
1540512000000 | 813.56 |
1540771200000 | 828.72 |
1540857600000 | 825.59 |
1540944000000 | 835.88 |
1541030400000 | 846.41 |
1541116800000 | 853.9 |
1541376000000 | 850.35 |
1541462400000 | 848.84 |
1541548800000 | 861.29 |
1541635200000 | 864.67 |
1541721600000 | 855.5 |
1541980800000 | 838.2 |
1542067200000 | 852.35 |
1542153600000 | 848.22 |
1542240000000 | 835.02 |
1542326400000 | 836.51 |
1542585600000 | 838.16 |
1542672000000 | 817.64 |
1542758400000 | 828.52 |
1542844800000 | 822.97 |
1542931200000 | 822.91 |
1543190400000 | 841.27 |
1543276800000 | 836.41 |
1543363200000 | 834.39 |
1543449600000 | 840.61 |
1543536000000 | 831.15 |
1543795200000 | 844.22 |
1543881600000 | 832.74 |
1543968000000 | 822.13 |
1544054400000 | 792.73 |
1544140800000 | 796.07 |
1544400000000 | 776.59 |
1544486400000 | 779.26 |
1544572800000 | 799.42 |
1544659200000 | 798.35 |
1544745600000 | 790.88 |
1545004800000 | 782.04 |
1545091200000 | 781.34 |
1545177600000 | 788.17 |
1545264000000 | 773.8 |
1545350400000 | 773.27 |
1545609600000 | 769.46 |
1545696000000 | 769.46 |
1545782400000 | 768.04 |
1545868800000 | 756.85 |
1545955200000 | 777.42 |
1546214400000 | 780.19 |
1546387200000 | 771.78 |
1546473600000 | 769.76 |
1546560000000 | 797.67 |
1546819200000 | 799.29 |
1546905600000 | 803.23 |
1546992000000 | 808.26 |
1547078400000 | 816.61 |
1547164800000 | 815.85 |
1547424000000 | 815.87 |
1547510400000 | 812.61 |
1547596800000 | 826.21 |
1547683200000 | 818.67 |
1547769600000 | 835.22 |
1548028800000 | 833.48 |
1548115200000 | 826.86 |
1548201600000 | 830.01 |
1548288000000 | 829.37 |
1548374400000 | 841.19 |
1548633600000 | 833.2 |
1548720000000 | 834.13 |
1548806400000 | 836.74 |
1548892800000 | 828.89 |
1548979200000 | 828.82 |
1549238400000 | 823.51 |
1549324800000 | 831.56 |
1549411200000 | 834.98 |
1549497600000 | 819.03 |
1549584000000 | 810.2 |
1549843200000 | 815.4 |
1549929600000 | 821.7 |
1550016000000 | 825.17 |
1550102400000 | 814.64 |
1550188800000 | 831.88 |
1550448000000 | 837.51 |
1550534400000 | 835.41 |
1550620800000 | 840.88 |
1550707200000 | 834.3 |
1550793600000 | 836.07 |
1551052800000 | 844.38 |
1551139200000 | 849.48 |
1551225600000 | 858 |
1551312000000 | 865.4 |
1551398400000 | 865.98 |
1551657600000 | 861.31 |
1551744000000 | 857.86 |
1551830400000 | 858.96 |
1551916800000 | 839.75 |
1552003200000 | 829.55 |
1552262400000 | 838.66 |
1552348800000 | 841.31 |
1552435200000 | 851.63 |
1552521600000 | 859.13 |
1552608000000 | 868.92 |
1552867200000 | 876.54 |
1552953600000 | 879.05 |
1553040000000 | 867.36 |
1553126400000 | 859.43 |
1553212800000 | 839.41 |
1553472000000 | 839.46 |
1553558400000 | 837.28 |
1553644800000 | 840.91 |
1553731200000 | 832.69 |
1553817600000 | 837.71 |
1554076800000 | 854.44 |
1554163200000 | 858.7 |
1554249600000 | 875.8 |
1554336000000 | 876.26 |
1554422400000 | 875.31 |
1554681600000 | 875.46 |
1554768000000 | 875.55 |
1554854400000 | 872.91 |
1554940800000 | 883.34 |
1555027200000 | 897.36 |
1555286400000 | 901.47 |
1555372800000 | 909.62 |
1555459200000 | 915.88 |
1555545600000 | 912.66 |
1555632000000 | 912.66 |
1555891200000 | 912.21 |
1555977600000 | 904.22 |
1556064000000 | 896.72 |
1556150400000 | 890.85 |
1556236800000 | 895.37 |
1556496000000 | 901.57 |
1556582400000 | 901.7 |
1556668800000 | 905.52 |
1556755200000 | 900.32 |
1556841600000 | 903.69 |
1557100800000 | 895.14 |
1557187200000 | 877.88 |
1557273600000 | 876.46 |
1557360000000 | 861.98 |
1557446400000 | 866.14 |
1557705600000 | 853.32 |
1557792000000 | 860.35 |
1557878400000 | 861.85 |
1557964800000 | 873.65 |
1558051200000 | 864.23 |
1558310400000 | 855.89 |
1558396800000 | 862.76 |
1558483200000 | 852.97 |
1558569600000 | 840.63 |
1558656000000 | 850.56 |
1558915200000 | 850.72 |
1559001600000 | 847.06 |
1559088000000 | 836.75 |
1559174400000 | 840.39 |
1559260800000 | 831.97 |
1559520000000 | 832.96 |
1559606400000 | 850.72 |
1559692800000 | 850.86 |
1559779200000 | 847.19 |
1559865600000 | 856.46 |
1560124800000 | 860.56 |
1560211200000 | 864.15 |
1560297600000 | 858 |
1560384000000 | 854.5 |
1560470400000 | 846.33 |
1560729600000 | 848.04 |
1560816000000 | 855.47 |
1560902400000 | 865.59 |
1560988800000 | 865.93 |
1561075200000 | 866.58 |
1561334400000 | 868.03 |
1561420800000 | 865.18 |
1561507200000 | 868.85 |
1561593600000 | 870.48 |
1561680000000 | 876.7 |
1561939200000 | 879.05 |
1562025600000 | 880.76 |
1562112000000 | 889.92 |
1562198400000 | 896.38 |
1562284800000 | 890.88 |
1562544000000 | 886.16 |
1562630400000 | 880.94 |
1562716800000 | 883.11 |
1562803200000 | 884.5 |
1562889600000 | 885.85 |
1563148800000 | 887.44 |
1563235200000 | 888.9 |
1563321600000 | 880.68 |
1563408000000 | 877.4 |
1563494400000 | 874.18 |
1563753600000 | 870.85 |
1563840000000 | 876.52 |
1563926400000 | 872.13 |
1564012800000 | 868.22 |
1564099200000 | 862.41 |
1564358400000 | 861.66 |
1564444800000 | 845.4 |
1564531200000 | 845.41 |
1564617600000 | 846 |
1564704000000 | 823.82 |
1564963200000 | 811.2 |
1565049600000 | 806.37 |
1565136000000 | 804.92 |
1565222400000 | 816.62 |
1565308800000 | 805.03 |
1565568000000 | 797.96 |
1565654400000 | 801.01 |
1565740800000 | 780.84 |
1565827200000 | 777.43 |
1565913600000 | 790.7 |
1566172800000 | 796.18 |
1566259200000 | 790.01 |
1566345600000 | 794.73 |
1566432000000 | 797.49 |
1566518400000 | 790.24 |
1566777600000 | 791.65 |
1566864000000 | 790.75 |
1566950400000 | 784.48 |
1567036800000 | 792.46 |
1567123200000 | 792.07 |
1567382400000 | 790.52 |
1567468800000 | 786.68 |
1567555200000 | 800.78 |
1567641600000 | 818.69 |
1567728000000 | 820.95 |
1567987200000 | 834.66 |
1568073600000 | 845.37 |
1568160000000 | 848.39 |
1568246400000 | 851.5 |
1568332800000 | 872.43 |
1568592000000 | 856.49 |
1568678400000 | 849.35 |
1568764800000 | 848.8 |
1568851200000 | 860.57 |
1568937600000 | 862.37 |
1569196800000 | 849.04 |
1569283200000 | 844.99 |
1569369600000 | 839.7 |
1569456000000 | 843.35 |
1569542400000 | 850.2 |
1569801600000 | 850.09 |
1569888000000 | 838.85 |
1569974400000 | 817.15 |
1570060800000 | 817.32 |
1570147200000 | 818.46 |
1570406400000 | 824.26 |
1570492800000 | 811.67 |
1570579200000 | 815.29 |
1570665600000 | 831.39 |
1570752000000 | 867.97 |
1571011200000 | 859.6 |
1571097600000 | 878.28 |
1571184000000 | 880.06 |
1571270400000 | 885.87 |
1571356800000 | 888.86 |
1571616000000 | 902.32 |
1571702400000 | 901.52 |
1571788800000 | 900.39 |
1571875200000 | 902.64 |
1571961600000 | 900.61 |
1572220800000 | 900.65 |
1572307200000 | 899.9 |
1572393600000 | 890.91 |
1572480000000 | 887.82 |
1572566400000 | 894.81 |
1572825600000 | 906.85 |
1572912000000 | 906.91 |
1572998400000 | 908.31 |
1573084800000 | 916.34 |
1573171200000 | 906.25 |
1573430400000 | 908.16 |
1573516800000 | 910.84 |
1573603200000 | 897.42 |
1573689600000 | 894.31 |
1573776000000 | 901.38 |
1574035200000 | 901.31 |
1574121600000 | 902.9 |
1574208000000 | 897.21 |
1574294400000 | 895.03 |
1574380800000 | 898.25 |
1574640000000 | 903.26 |
1574726400000 | 900.91 |
1574812800000 | 906.04 |
1574899200000 | 905.04 |
1574985600000 | 900.03 |
1575244800000 | 890.83 |
1575331200000 | 881.46 |
1575417600000 | 896.62 |
1575504000000 | 895.51 |
1575590400000 | 903.26 |
1575849600000 | 905.63 |
1575936000000 | 904.16 |
1576022400000 | 904.82 |
1576108800000 | 922.15 |
1576195200000 | 935.26 |
1576454400000 | 952.37 |
1576540800000 | 949.16 |
1576627200000 | 946.53 |
1576713600000 | 945.36 |
1576800000000 | 946.73 |
1577059200000 | 941.45 |
1577145600000 | 943.32 |
1577232000000 | 943.32 |
1577318400000 | 944.35 |
1577404800000 | 948.54 |
1577664000000 | 947.26 |
1577750400000 | 948.74 |
1577923200000 | 961.02 |
1578009600000 | 950.02 |
1578268800000 | 945.34 |
1578355200000 | 945.32 |
1578441600000 | 946.31 |
1578528000000 | 948.11 |
1578614400000 | 942.84 |
1578873600000 | 939.2 |
1578960000000 | 938.93 |
1579046400000 | 930.6 |
1579132800000 | 934.12 |
1579219200000 | 936.78 |
1579478400000 | 934.46 |
1579564800000 | 932.97 |
1579651200000 | 931.88 |
1579737600000 | 921.78 |
1579824000000 | 926.49 |
1580083200000 | 903.42 |
1580169600000 | 914.54 |
1580256000000 | 919.29 |
1580342400000 | 916.34 |
1580428800000 | 908.5 |
1580688000000 | 908.09 |
1580774400000 | 921.76 |
1580860800000 | 933.23 |
1580947200000 | 942.52 |
1581033600000 | 946.76 |
1581292800000 | 944.11 |
1581379200000 | 953.24 |
1581465600000 | 960.98 |
1581552000000 | 959.6 |
1581638400000 | 956.91 |
1581897600000 | 961.13 |
1581984000000 | 949.91 |
1582070400000 | 950.45 |
1582156800000 | 940.41 |
1582243200000 | 938.17 |
1582502400000 | 901.9 |
1582588800000 | 881.44 |
1582675200000 | 882.09 |
1582761600000 | 852.06 |
1582848000000 | 821.44 |
1583107200000 | 823.95 |
1583193600000 | 828.64 |
1583280000000 | 830.02 |
1583366400000 | 815.68 |
1583452800000 | 796.13 |
1583712000000 | 726.34 |
1583798400000 | 720.14 |
1583884800000 | 718.13 |
1583971200000 | 603.85 |
1584057600000 | 615.33 |
1584316800000 | 566.55 |
1584403200000 | 569.49 |
1584489600000 | 538.57 |
1584576000000 | 547.42 |
1584662400000 | 560.05 |
1584921600000 | 538.58 |
1585008000000 | 604.99 |
1585094400000 | 631.9 |
1585180800000 | 658.29 |
1585267200000 | 631.6 |
1585526400000 | 620.69 |
1585612800000 | 623.9 |
1585699200000 | 589.42 |
1585785600000 | 585.57 |
1585872000000 | 570.04 |
1586131200000 | 599.96 |
1586217600000 | 625.96 |
1586304000000 | 622.21 |
1586390400000 | 639.8 |
1586476800000 | 639.8 |
1586736000000 | 638.68 |
1586822400000 | 636.99 |
1586908800000 | 600.92 |
1586995200000 | 592.97 |
1587081600000 | 613.18 |
1587340800000 | 613.77 |
1587427200000 | 587.55 |
1587513600000 | 596.73 |
1587600000000 | 607.44 |
1587686400000 | 594.84 |
1587945600000 | 616.1 |
1588032000000 | 641.93 |
1588118400000 | 670.21 |
1588204800000 | 651.33 |
1588291200000 | 648.02 |
1588550400000 | 617.39 |
1588636800000 | 625.79 |
1588723200000 | 618.47 |
1588809600000 | 629.89 |
1588896000000 | 638.94 |
1589155200000 | 628.41 |
1589241600000 | 629.66 |
1589328000000 | 606.49 |
1589414400000 | 593.54 |
1589500800000 | 595.04 |
1589760000000 | 628.17 |
1589846400000 | 629.89 |
1589932800000 | 636.44 |
1590019200000 | 624.91 |
1590105600000 | 619.04 |
1590364800000 | 627.02 |
1590451200000 | 657.29 |
1590537600000 | 674.52 |
1590624000000 | 680.58 |
1590710400000 | 665.4 |
1590969600000 | 678.91 |
1591056000000 | 702.55 |
1591142400000 | 739.32 |
1591228800000 | 745.08 |
1591315200000 | 779.38 |
1591574400000 | 782.71 |
1591660800000 | 763.7 |
1591747200000 | 756.11 |
1591833600000 | 714.67 |
1591920000000 | 709.17 |
1592179200000 | 707.89 |
1592265600000 | 728.36 |
1592352000000 | 724.22 |
1592438400000 | 718.23 |
1592524800000 | 714.1 |
1592784000000 | 711.89 |
1592870400000 | 733.21 |
1592956800000 | 705.44 |
1593043200000 | 713.17 |
1593129600000 | 703.22 |
1593388800000 | 715.87 |
1593475200000 | 716.26 |
1593561600000 | 714.75 |
1593648000000 | 736.12 |
1593734400000 | 729.94 |
1593993600000 | 754.59 |
1594080000000 | 745.49 |
1594166400000 | 740.18 |
1594252800000 | 726.43 |
1594339200000 | 741.01 |
1594598400000 | 751.62 |
1594684800000 | 753.78 |
1594771200000 | 764.16 |
1594857600000 | 764.83 |
1594944000000 | 758.81 |
1595203200000 | 764.09 |
1595289600000 | 773.67 |
1595376000000 | 775.47 |
1595462400000 | 767.29 |
1595548800000 | 759.89 |
1595808000000 | 761.27 |
1595894400000 | 760.6 |
1595980800000 | 759.86 |
1596067200000 | 732.53 |
1596153600000 | 731.82 |
1596412800000 | 742.63 |
1596499200000 | 748.29 |
1596585600000 | 758.7 |
1596672000000 | 750.57 |
1596758400000 | 747.44 |
1597017600000 | 756.49 |
1597104000000 | 776.24 |
1597190400000 | 786.36 |
1597276800000 | 776.34 |
1597363200000 | 769.93 |
1597622400000 | 766.53 |
1597708800000 | 765.21 |
1597795200000 | 773.44 |
1597881600000 | 756.13 |
1597968000000 | 748.74 |
1598227200000 | 765.5 |
1598313600000 | 765.17 |
1598400000000 | 770.94 |
1598486400000 | 763.52 |
1598572800000 | 776.62 |
1598832000000 | 768.51 |
1598918400000 | 762.25 |
1599004800000 | 757.22 |
1599091200000 | 750.4 |
1599177600000 | 747.19 |
1599436800000 | 757.76 |
1599523200000 | 743.12 |
1599609600000 | 758.51 |
1599696000000 | 757.6 |
1599782400000 | 749.88 |
1600041600000 | 754.62 |
1600128000000 | 750.03 |
1600214400000 | 752.62 |
1600300800000 | 741.53 |
1600387200000 | 734.32 |
1600646400000 | 691.66 |
1600732800000 | 685.19 |
1600819200000 | 683.55 |
1600905600000 | 676.15 |
1600992000000 | 669.31 |
1601251200000 | 700.82 |
1601337600000 | 694.13 |
1601424000000 | 697.7 |
1601510400000 | 697.04 |
1601596800000 | 701.26 |
1601856000000 | 715.57 |
1601942400000 | 727.86 |
1602028800000 | 720.08 |
1602115200000 | 726.44 |
1602201600000 | 727.59 |
1602460800000 | 730.49 |
1602547200000 | 712.37 |
1602633600000 | 712.59 |
1602720000000 | 694.25 |
1602806400000 | 705.74 |
1603065600000 | 715.13 |
1603152000000 | 718.74 |
1603238400000 | 712.2 |
1603324800000 | 711.8 |
1603411200000 | 723.43 |
1603670400000 | 710.84 |
1603756800000 | 699.43 |
1603843200000 | 673.12 |
1603929600000 | 664.83 |
1604016000000 | 670.6 |
1604275200000 | 685 |
1604361600000 | 716.85 |
1604448000000 | 719.02 |
1604534400000 | 734.52 |
1604620800000 | 734.94 |
1604880000000 | 796.51 |
1604966400000 | 819.74 |
1605052800000 | 816.94 |
1605139200000 | 808.98 |
1605225600000 | 817.53 |
1605484800000 | 838.75 |
1605571200000 | 844.1 |
1605657600000 | 853.37 |
1605744000000 | 841.48 |
1605830400000 | 844.53 |
1606089600000 | 848.96 |
1606176000000 | 875.91 |
1606262400000 | 873.65 |
1606348800000 | 868.04 |
1606435200000 | 874.23 |
1606694400000 | 861.35 |
1606780800000 | 883.5 |
1606867200000 | 893.11 |
1606953600000 | 900.71 |
1607040000000 | 903.73 |
1607299200000 | 890.51 |
1607385600000 | 886.13 |
1607472000000 | 887.6 |
1607558400000 | 880.04 |
1607644800000 | 862.87 |
1607904000000 | 874.04 |
1607990400000 | 886.3 |
1608076800000 | 891.16 |
1608163200000 | 897.37 |
1608249600000 | 887.1 |
1608508800000 | 858.08 |
1608595200000 | 866.7 |
1608681600000 | 888.88 |
1608768000000 | 891.72 |
1608854400000 | 891.72 |
1609113600000 | 895.61 |
1609200000000 | 897.86 |
1609286400000 | 899.16 |
1609372800000 | 893.03 |
1609718400000 | 893.51 |
1609804800000 | 891.36 |
1609891200000 | 928.51 |
1609977600000 | 934.73 |
1610064000000 | 931.09 |
1610323200000 | 916.02 |
1610409600000 | 924.57 |
1610496000000 | 918.49 |
1610582400000 | 923.06 |
1610668800000 | 908.99 |
1610928000000 | 910.82 |
1611014400000 | 909.55 |
1611100800000 | 911.05 |
1611187200000 | 914.78 |
1611273600000 | 903.12 |
1611532800000 | 880.49 |
1611619200000 | 895.77 |
1611705600000 | 876.38 |
1611792000000 | 881.4 |
1611878400000 | 863.7 |
1612137600000 | 868.34 |
1612224000000 | 885.09 |
1612310400000 | 888.78 |
1612396800000 | 902.54 |
1612483200000 | 909.05 |
1612742400000 | 915.96 |
1612828800000 | 919.64 |
1612915200000 | 927.02 |
1613001600000 | 925.97 |
1613088000000 | 930.45 |
1613347200000 | 952.97 |
1613433600000 | 957.6 |
1613520000000 | 944.87 |
1613606400000 | 934.96 |
1613692800000 | 952.87 |
1613952000000 | 957.24 |
1614038400000 | 962.89 |
1614124800000 | 969.89 |
1614211200000 | 983.2 |
1614297600000 | 957.07 |
1614556800000 | 964.85 |
1614643200000 | 973.71 |
1614729600000 | 988.22 |
1614816000000 | 981.13 |
1614902400000 | 966.89 |
1615161600000 | 989.4 |
1615248000000 | 988.05 |
1615334400000 | 986.87 |
1615420800000 | 988.09 |
1615507200000 | 992.66 |
1615766400000 | 984.02 |
1615852800000 | 987.49 |
1615939200000 | 987.5 |
1616025600000 | 1005.67 |
1616112000000 | 988.37 |
1616371200000 | 984.39 |
1616457600000 | 977.9 |
1616544000000 | 981.35 |
1616630400000 | 975.45 |
1616716800000 | 984.77 |
1616976000000 | 973.9 |
1617062400000 | 989.51 |
1617148800000 | 981.84 |
1617235200000 | 987.84 |
1617321600000 | 987.84 |
1617580800000 | 991.83 |
1617667200000 | 1000.29 |
1617753600000 | 1009 |
1617840000000 | 1006.79 |
1617926400000 | 1005.19 |
1618185600000 | 1007.56 |
1618272000000 | 1006.4 |
1618358400000 | 1011.37 |
1618444800000 | 1004.93 |
1618531200000 | 1017.73 |
1618790400000 | 1024.74 |
1618876800000 | 997.5 |
1618963200000 | 993.56 |
1619049600000 | 992.11 |
1619136000000 | 995.7 |
1619395200000 | 1010.21 |
1619481600000 | 1015.19 |
1619568000000 | 1025.69 |
1619654400000 | 1032.92 |
1619740800000 | 1023.5 |
1620000000000 | 1031.33 |
1620086400000 | 1010.45 |
1620172800000 | 1028.79 |
1620259200000 | 1037.43 |
1620345600000 | 1050.29 |
1620604800000 | 1063.42 |
1620691200000 | 1042.74 |
1620777600000 | 1042.74 |
1620864000000 | 1038.22 |
1620950400000 | 1059.74 |
1621209600000 | 1057.46 |
1621296000000 | 1068.98 |
1621382400000 | 1051.7 |
1621468800000 | 1061.54 |
1621555200000 | 1066.35 |
1621814400000 | 1070.4 |
1621900800000 | 1072.86 |
1621987200000 | 1062.09 |
1622073600000 | 1074.51 |
1622160000000 | 1080.59 |
1622419200000 | 1079.11 |
1622505600000 | 1088.49 |
1622592000000 | 1088.15 |
1622678400000 | 1083.94 |
1622764800000 | 1082.08 |
1623024000000 | 1087.22 |
1623110400000 | 1082.19 |
1623196800000 | 1072.33 |
1623283200000 | 1072.55 |
1623369600000 | 1072.36 |
1623628800000 | 1075.3 |
1623715200000 | 1077.56 |
1623801600000 | 1074.66 |
1623888000000 | 1061.72 |
1623974400000 | 1028.36 |
1624233600000 | 1038.75 |
1624320000000 | 1036.89 |
1624406400000 | 1035.12 |
1624492800000 | 1043.93 |
1624579200000 | 1051.3 |
1624838400000 | 1033.86 |
1624924800000 | 1035.66 |
1625011200000 | 1021.26 |
1625097600000 | 1032.87 |
1625184000000 | 1025.53 |
1625443200000 | 1040.04 |
1625529600000 | 1020.11 |
1625616000000 | 1020.38 |
1625702400000 | 1001.14 |
1625788800000 | 1021.86 |
1626048000000 | 1029.24 |
1626134400000 | 1019.04 |
1626220800000 | 1018.52 |
1626307200000 | 1014.44 |
1626393600000 | 1004.59 |
1626652800000 | 969.57 |
1626739200000 | 978 |
1626825600000 | 1006.46 |
1626912000000 | 1012.47 |
1626998400000 | 1019.01 |
1627257600000 | 1032.97 |
1627344000000 | 1028.79 |
1627430400000 | 1025.18 |
1627516800000 | 1043.96 |
1627603200000 | 1033.27 |
1627862400000 | 1034.75 |
1627948800000 | 1037.83 |
1628035200000 | 1046.57 |
1628121600000 | 1052.28 |
1628208000000 | 1060.08 |
1628467200000 | 1060.9 |
1628553600000 | 1063.55 |
1628640000000 | 1073.35 |
1628726400000 | 1072.76 |
1628812800000 | 1081 |
1629072000000 | 1069.91 |
1629158400000 | 1057.46 |
1629244800000 | 1061.41 |
1629331200000 | 1037.88 |
1629417600000 | 1040.7 |
1629676800000 | 1054.01 |
1629763200000 | 1056.82 |
1629849600000 | 1064.97 |
1629936000000 | 1057.25 |
1630022400000 | 1061.86 |
1630281600000 | 1059.64 |
1630368000000 | 1056.38 |
1630454400000 | 1066.84 |
1630540800000 | 1070.61 |
1630627200000 | 1064.7 |
1630886400000 | 1070.14 |
1630972800000 | 1064.38 |
1631059200000 | 1049.86 |
1631145600000 | 1051.29 |
1631232000000 | 1046.6 |
1631491200000 | 1055.7 |
1631577600000 | 1048.93 |
1631664000000 | 1046.97 |
1631750400000 | 1049.23 |
1631836800000 | 1038.37 |
1632096000000 | 996.72 |
1632182400000 | 1002.73 |
1632268800000 | 1025.87 |
1632355200000 | 1042.67 |
1632441600000 | 1036.67 |
1632700800000 | 1051.7 |
1632787200000 | 1030.1 |
1632873600000 | 1036.05 |
1632960000000 | 1037.2 |
1633046400000 | 1033.2 |
1633305600000 | 1031.72 |
1633392000000 | 1053.49 |
1633478400000 | 1043.25 |
1633564800000 | 1063.54 |
1633651200000 | 1067.08 |
1633910400000 | 1069.36 |
1633996800000 | 1068.14 |
1634083200000 | 1061.68 |
1634169600000 | 1074.58 |
1634256000000 | 1089.57 |
1634515200000 | 1086.48 |
1634601600000 | 1095.98 |
1634688000000 | 1098.14 |
1634774400000 | 1097.77 |
1634860800000 | 1100.33 |
1635120000000 | 1102.89 |
1635206400000 | 1110.49 |
1635292800000 | 1103.55 |
1635379200000 | 1108.91 |
1635465600000 | 1105.07 |
1635724800000 | 1119.14 |
1635811200000 | 1116.33 |
1635897600000 | 1123.86 |
1635984000000 | 1108.33 |
1636070400000 | 1116.34 |
1636329600000 | 1117.98 |
1636416000000 | 1109.05 |
1636502400000 | 1108.65 |
1636588800000 | 1107.38 |
1636675200000 | 1106.52 |
1636934400000 | 1110.9 |
1637020800000 | 1101.75 |
1637107200000 | 1098.75 |
1637193600000 | 1093.13 |
1637280000000 | 1074.59 |
1637539200000 | 1074.22 |
1637625600000 | 1067.5 |
1637712000000 | 1064.25 |
1637798400000 | 1068.61 |
1637884800000 | 1018.75 |
1638144000000 | 1023.27 |
1638230400000 | 1018.75 |
1638316800000 | 1046.68 |
1638403200000 | 1038.15 |
1638489600000 | 1028.58 |
1638748800000 | 1041.99 |
1638835200000 | 1056.44 |
1638921600000 | 1058 |
1639008000000 | 1049.36 |
1639094400000 | 1046.38 |
1639353600000 | 1033.69 |
1639440000000 | 1034.41 |
1639526400000 | 1030.5 |
1639612800000 | 1054.25 |
1639699200000 | 1041.94 |
1639958400000 | 1025.43 |
1640044800000 | 1043.65 |
1640131200000 | 1055.37 |
1640217600000 | 1068.8 |
1640304000000 | 1070.05 |
1640563200000 | 1075.22 |
1640649600000 | 1080.77 |
1640736000000 | 1085.05 |
1640822400000 | 1083.09 |
1640908800000 | 1085.34 |
1641168000000 | 1086.35 |
1641254400000 | 1114.23 |
1641340800000 | 1116.85 |
1641427200000 | 1116.81 |
1641513600000 | 1129.28 |
1641772800000 | 1123.63 |
1641859200000 | 1131.97 |
1641945600000 | 1151.33 |
1642032000000 | 1166.8 |
1642118400000 | 1156.77 |
1642377600000 | 1157.31 |
1642464000000 | 1141.91 |
1642550400000 | 1135.95 |
1642636800000 | 1136.91 |
1642723200000 | 1114.22 |
1642982400000 | 1068.68 |
1643068800000 | 1086.19 |
1643155200000 | 1110.23 |
1643241600000 | 1107.25 |
1643328000000 | 1095.33 |
1643587200000 | 1105.22 |
1643673600000 | 1128.24 |
1643760000000 | 1140.12 |
1643846400000 | 1145.95 |
1643932800000 | 1130.83 |
1644192000000 | 1146.09 |
1644278400000 | 1156.66 |
1644364800000 | 1171.65 |
1644451200000 | 1171.85 |
1644537600000 | 1161.31 |
1644796800000 | 1119.75 |
1644883200000 | 1138.6 |
1644969600000 | 1134.08 |
1645056000000 | 1117.31 |
1645142400000 | 1106.6 |
1645401600000 | 1091.47 |
1645488000000 | 1088.69 |
1645574400000 | 1082.18 |
1645660800000 | 998.47 |
1645747200000 | 1045.72 |
1646006400000 | 1018.27 |
1646092800000 | 964.14 |
1646179200000 | 968.28 |
1646265600000 | 953.39 |
1646352000000 | 893.82 |
1646611200000 | 866.25 |
1646697600000 | 878.12 |
1646784000000 | 948.55 |
1646870400000 | 930.74 |
1646956800000 | 939.16 |
1647216000000 | 965.2 |
1647302400000 | 959.76 |
1647388800000 | 1004.27 |
1647475200000 | 1008.76 |
1647561600000 | 1010.37 |
1647820800000 | 1011.88 |
1647907200000 | 1029.47 |
1647993600000 | 1011.02 |
1648080000000 | 1006.14 |
1648166400000 | 1004.46 |
1648425600000 | 1004.32 |
1648512000000 | 1045.99 |
1648598400000 | 1039.54 |
1648684800000 | 1026.72 |
1648771200000 | 1027.68 |
1649030400000 | 1022.82 |
1649116800000 | 1013.08 |
1649203200000 | 993.77 |
1649289600000 | 987.78 |
1649376000000 | 1002.88 |
1649635200000 | 1007.77 |
1649721600000 | 997.67 |
1649808000000 | 993.07 |
1649894400000 | 997.35 |
1649980800000 | 997.35 |
1650240000000 | 997.1 |
1650326400000 | 992.78 |
1650412800000 | 1016.21 |
1650499200000 | 1016.55 |
1650585600000 | 989.08 |
1650844800000 | 954.37 |
1650931200000 | 935.57 |
1651017600000 | 927.64 |
1651104000000 | 932.03 |
1651190400000 | 944.15 |
1651449600000 | 928.84 |
1651536000000 | 943.39 |
1651622400000 | 933.35 |
1651708800000 | 916.69 |
1651795200000 | 905.51 |
1652054400000 | 877.7 |
1652140800000 | 888.09 |
1652227200000 | 910.07 |
1652313600000 | 893.14 |
1652400000000 | 910.91 |
1652659200000 | 909.28 |
1652745600000 | 937.94 |
1652832000000 | 928.9 |
1652918400000 | 922.56 |
1653004800000 | 924.72 |
1653264000000 | 957.16 |
1653350400000 | 960.62 |
1653436800000 | 963.12 |
1653523200000 | 974.59 |
1653609600000 | 986.8 |
1653868800000 | 998.27 |
1653955200000 | 980.35 |
1654041600000 | 966.07 |
1654128000000 | 972.69 |
1654214400000 | 970.09 |
1654473600000 | 982.4 |
1654560000000 | 975.89 |
1654646400000 | 967.16 |
1654732800000 | 948.43 |
1654819200000 | 901.06 |
1655078400000 | 872.68 |
1655164800000 | 873.16 |
1655251200000 | 894.42 |
1655337600000 | 877.46 |
1655424000000 | 876.26 |
1655683200000 | 900.37 |
1655769600000 | 904.64 |
1655856000000 | 902.03 |
1655942400000 | 875.34 |
1656028800000 | 897.4 |
1656288000000 | 904.84 |
1656374400000 | 903.31 |
1656460800000 | 891.33 |
1656547200000 | 872.36 |
1656633600000 | 865.72 |
1656892800000 | 873.29 |
1656979200000 | 828.3 |
1657065600000 | 831.48 |
1657152000000 | 852.95 |
1657238400000 | 860.55 |
1657497600000 | 843.26 |
1657584000000 | 847.32 |
1657670400000 | 838.44 |
1657756800000 | 806.56 |
1657843200000 | 820.28 |
1658102400000 | 843.31 |
1658188800000 | 863.71 |
1658275200000 | 855.95 |
1658361600000 | 858.71 |
1658448000000 | 858.03 |
1658707200000 | 864.71 |
1658793600000 | 851.41 |
1658880000000 | 856.65 |
1658966400000 | 864.61 |
1659052800000 | 885.79 |
1659312000000 | 894.12 |
1659398400000 | 882.17 |
1659484800000 | 890.11 |
1659571200000 | 898.99 |
1659657600000 | 895.63 |
1659916800000 | 909.26 |
1660003200000 | 906.88 |
1660089600000 | 929.93 |
1660176000000 | 932.15 |
1660262400000 | 927.91 |
1660521600000 | 921.48 |
1660608000000 | 922.47 |
1660694400000 | 909.17 |
1660780800000 | 907.51 |
1660867200000 | 884.11 |
1661126400000 | 866.37 |
1661212800000 | 867.97 |
1661299200000 | 864.81 |
1661385600000 | 866.65 |
1661472000000 | 855.45 |
1661731200000 | 848.58 |
1661817600000 | 850.54 |
1661904000000 | 854.57 |
1661990400000 | 828.66 |
1662076800000 | 861.23 |
1662336000000 | 843.14 |
1662422400000 | 846.24 |
1662508800000 | 841.69 |
1662595200000 | 856.63 |
1662681600000 | 879.11 |
1662940800000 | 910.44 |
1663027200000 | 890.03 |
1663113600000 | 883.74 |
1663200000000 | 891.54 |
1663286400000 | 882.31 |
1663545600000 | 879.04 |
1663632000000 | 870.42 |
1663718400000 | 861.94 |
1663804800000 | 846.38 |
1663891200000 | 811.35 |
1664150400000 | 797.38 |
1664236800000 | 787.36 |
1664323200000 | 776.57 |
1664409600000 | 771.9 |
1664496000000 | 786.74 |
1664755200000 | 793.1 |
1664841600000 | 835.11 |
1664928000000 | 814.15 |
1665014400000 | 803.23 |
1665100800000 | 791.82 |
1665360000000 | 782.42 |
1665446400000 | 773.76 |
1665532800000 | 764.14 |
1665619200000 | 783.87 |
1665705600000 | 791.93 |
1665964800000 | 813.45 |
1666051200000 | 822.09 |
1666137600000 | 818.9 |
1666224000000 | 824.48 |
1666310400000 | 818.33 |
1666569600000 | 837.89 |
1666656000000 | 850.65 |
1666742400000 | 858.83 |
1666828800000 | 860.16 |
1666915200000 | 853.32 |
1667174400000 | 850.66 |
1667260800000 | 856.8 |
1667347200000 | 854.09 |
1667433600000 | 844.45 |
1667520000000 | 874.04 |
1667779200000 | 885.62 |
1667865600000 | 897.74 |
1667952000000 | 888.68 |
1668038400000 | 920.51 |
1668124800000 | 940.35 |
1668384000000 | 942.66 |
1668470400000 | 949.82 |
1668556800000 | 947.13 |
1668643200000 | 939.69 |
1668729600000 | 955.06 |
1668988800000 | 943.13 |
1669075200000 | 953.12 |
1669161600000 | 967.27 |
1669248000000 | 974.92 |
1669334400000 | 974.36 |
1669593600000 | 962.84 |
1669680000000 | 967.19 |
1669766400000 | 962.2 |
1669852800000 | 981.51 |
1669939200000 | 978.69 |
1670198400000 | 982.31 |
1670284800000 | 976.8 |
1670371200000 | 969.8 |
1670457600000 | 970.16 |
1670544000000 | 981.6 |
1670803200000 | 973.46 |
1670889600000 | 996.86 |
1670976000000 | 994.95 |
1671062400000 | 968.48 |
1671148800000 | 960.5 |
1671408000000 | 959.59 |
1671494400000 | 970.71 |
1671580800000 | 986.45 |
1671667200000 | 979.37 |
1671753600000 | 981.98 |
1672012800000 | 981.98 |
1672099200000 | 986.43 |
1672185600000 | 983.29 |
1672272000000 | 992.44 |
1672358400000 | 982.3 |
1672617600000 | 991.19 |
1672704000000 | 998.8 |
1672790400000 | 1025.83 |
1672876800000 | 1017.58 |
1672963200000 | 1034.43 |
1673222400000 | 1053 |
1673308800000 | 1049.3599 |
1673395200000 | 1051.75 |
1673481600000 | 1068.76 |
1673568000000 | 1075.1099 |
1673827200000 | 1079.1099 |
1673913600000 | 1077.4 |
1674000000000 | 1085 |
1674086400000 | 1065.31 |
1674172800000 | 1079.52 |
1674432000000 | 1085.31 |
1674518400000 | 1092.07 |
1674604800000 | 1094.24 |
1674691200000 | 1102.93 |
1674777600000 | 1105.08 |
1675036800000 | 1105.35 |
1675123200000 | 1104.17 |
1675209600000 | 1115.59 |
1675296000000 | 1122.88 |
1675382400000 | 1111.92 |
1675641600000 | 1090.66 |
1675728000000 | 1094.35 |
1675814400000 | 1103.47 |
1675900800000 | 1117.71 |
1675987200000 | 1096.05 |
1676246400000 | 1107.56 |
1676332800000 | 1109.39 |
1676419200000 | 1103.31 |
1676505600000 | 1115.5 |
1676592000000 | 1108.89 |
1676851200000 | 1111.54 |
1676937600000 | 1112.1199 |
1677024000000 | 1093.89 |
1677110400000 | 1098.17 |
1677196800000 | 1087.33 |
1677456000000 | 1108.99 |
1677542400000 | 1120.47 |
1677628800000 | 1114.16 |
1677715200000 | 1105.74 |
1677801600000 | 1115.66 |
1678060800000 | 1128.9 |
1678147200000 | 1107.14 |
1678233600000 | 1107.49 |
1678320000000 | 1101.4 |
1678406400000 | 1079.84 |
1678665600000 | 1032.18 |
1678752000000 | 1049.91 |
1678838400000 | 970.94 |
1678924800000 | 993.25 |
1679011200000 | 971.08 |
1679270400000 | 990.38 |
1679356800000 | 1030.79 |
1679443200000 | 1029.06 |
1679529600000 | 1021.6 |
1679616000000 | 987.77 |
1679875200000 | 1000.83 |
1679961600000 | 1008.09 |
1680048000000 | 1026.6099 |
1680134400000 | 1048.26 |
1680220800000 | 1046.22 |
1680480000000 | 1049.72 |
1680566400000 | 1059.46 |
1680652800000 | 1051.88 |
1680739200000 | 1070.58 |
1680825600000 | 1070.58 |
1681084800000 | 1062.38 |
1681171200000 | 1074.82 |
1681257600000 | 1086.33 |
1681344000000 | 1095.85 |
1681430400000 | 1109.27 |
1681689600000 | 1082.6 |
1681776000000 | 1099.06 |
1681862400000 | 1106.22 |
1681948800000 | 1105.19 |
1682035200000 | 1101.59 |
1682294400000 | 1112.07 |
1682380800000 | 1093.1199 |
1682467200000 | 1097.3 |
1682553600000 | 1101.63 |
1682640000000 | 1105.82 |
1682899200000 | 1100.34 |
1682985600000 | 1082.69 |
1683072000000 | 1089.8599 |
1683158400000 | 1072.51 |
1683244800000 | 1097.1099 |
1683504000000 | 1104.98 |
1683590400000 | 1096.89 |
1683676800000 | 1090.81 |
1683763200000 | 1085.57 |
1683849600000 | 1085.94 |
1684108800000 | 1091.95 |
1684195200000 | 1085.1 |
1684281600000 | 1080.26 |
1684368000000 | 1082.91 |
1684454400000 | 1095.66 |
1684713600000 | 1102 |
1684800000000 | 1102.66 |
1684886400000 | 1073.13 |
1684972800000 | 1069.95 |
1685059200000 | 1077.68 |
1685318400000 | 1076.1199 |
1685404800000 | 1071.97 |
1685491200000 | 1049.28 |
1685577600000 | 1070.05 |
1685664000000 | 1092.44 |
1685923200000 | 1083.29 |
1686009600000 | 1089.13 |
1686096000000 | 1091.29 |
1686182400000 | 1098.21 |
1686268800000 | 1092.67 |
1686528000000 | 1089.34 |
1686614400000 | 1100.28 |
1686700800000 | 1113.6 |
1686787200000 | 1113.52 |
1686873600000 | 1119.66 |
1687132800000 | 1115.19 |
1687219200000 | 1106.91 |
1687305600000 | 1109.28 |
1687392000000 | 1095.58 |
1687478400000 | 1082.77 |
1687737600000 | 1087.63 |
1687824000000 | 1098.67 |
1687910400000 | 1097.67 |
1687996800000 | 1103.34 |
1688083200000 | 1119.25 |
1688342400000 | 1125.1 |
1688428800000 | 1120.99 |
1688515200000 | 1105.81 |
1688601600000 | 1080.23 |
1688688000000 | 1095.1199 |
1688947200000 | 1097.39 |
1689033600000 | 1108.18 |
1689120000000 | 1140.33 |
1689206400000 | 1156.54 |
1689292800000 | 1156.52 |
1689552000000 | 1157.18 |
1689638400000 | 1167.85 |
1689724800000 | 1165.6 |
1689811200000 | 1171.22 |
1689897600000 | 1171 |
1690156800000 | 1173.53 |
1690243200000 | 1178.46 |
1690329600000 | 1179.98 |
1690416000000 | 1179.32 |
1690502400000 | 1184.13 |
1690761600000 | 1179.48 |
1690848000000 | 1163.3699 |
1690934400000 | 1135.25 |
1691020800000 | 1139.3 |
1691107200000 | 1157.1199 |
1691366400000 | 1160.8 |
1691452800000 | 1135.5 |
1691539200000 | 1148.3699 |
1691625600000 | 1169.42 |
1691712000000 | 1154.31 |
1691971200000 | 1150.35 |
1692057600000 | 1140.85 |
1692144000000 | 1134.42 |
1692230400000 | 1130.56 |
1692316800000 | 1119.95 |
1692576000000 | 1121.35 |
1692662400000 | 1121.8599 |
1692748800000 | 1122.02 |
1692835200000 | 1123.6099 |
1692921600000 | 1113.6 |
1693180800000 | 1128.19 |
1693267200000 | 1142.99 |
1693353600000 | 1152.89 |
1693440000000 | 1142.48 |
STOXX Developed Europe Financials | STOXX Developed World | |
---|---|---|
2016 | -3.9768681405336 | 7.9548423356226 |
2017 | 28.238480999722 | 23.113872766402 |
2018 | -22.187367152176 | -8.3383852241122 |
2019 | 21.512614412674 | 28.24968964734 |
2020 | -5.8285067770271 | 16.547642917799 |
2021 | 21.443769929332 | 21.573043967576 |
2022 | -9.4937991781382 | -18.142049960348 |
2023 | 20.80508664446 | 15.578857703086 |
Methodology
The STOXX Developed Europe Financials Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe in the ICB Financials Industry . STOXX Developed Europe 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213352953 | SWDE30R | .SWDE30R | |
Gross Return EUR | CH1213352961 | SWDE30GR | .SWDE30GR | |
Price EUR | CH1213352979 | SWDE30P | .SWDE30P | |
Net Return USD | CH1213352920 | SWDE30V | .SWDE30V | |
Gross Return USD | CH1213352938 | SWDE30GV | .SWDE30GV | |
Price USD | CH1213352946 | SWDE30L | .SWDE30L |
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. |
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.
INDUSTRY INDICES
STOXX Developed Europe Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HSBC | Banks | UK | 9.321% |
ALLIANZ | Insurance | Germany | 5.711% |
UBS GROUP | Financial Services | Switzerland | 4.750% |
BNP PARIBAS | Banks | France | 4.440% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.983% |
BCO SANTANDER | Banks | Spain | 3.674% |
AXA | Insurance | France | 3.349% |
MUENCHENER RUECK | Insurance | Germany | 3.160% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 2.886% |
ING GRP | Banks | Netherlands | 2.850% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.