Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Developed Europe Financials
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX 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 | 2,495.7 | 2,135.7 | 26.7 | 17.4 | 164.4 | 0.1 | 7.7 | 0.0 | 3.8 |
| STOXX Developed World | 76,879.4 | 69,854.7 | 42.9 | 14.6 | 3,331.4 | 0.1 | 4.8 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Banks | 49.2 |
|---|---|
| Insurance | 29.0 |
| Financial Services | 21.8 |
Country weighting
| UK | 23.7 |
|---|---|
| Germany | 14.3 |
| Switzerland | 13.6 |
| Italy | 9.6 |
| France | 8.9 |
| Sweden | 8.7 |
| Spain | 7.6 |
| Netherlands | 4.3 |
| Finland | 2.9 |
| Belgium | 1.8 |
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 | 3.5 | 20.1 | 33.3 | 41.1 | 85.9 | N/A | N/A | 33.3 | 12.1 | 13.2 |
| STOXX Developed World | 2.7 | 16.7 | 24.4 | 20.9 | 83.4 | N/A | N/A | 24.4 | 6.5 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe Financials | N/A | N/A | 15.5 | 23.0 | 26.6 | N/A | N/A | 1.6 | 0.4 | 0.4 |
| STOXX Developed World | N/A | N/A | 11.0 | 15.2 | 18.0 | N/A | N/A | 1.6 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe Financials | 0.6 | 0.5 | 0.5 | 0.6 | 0.7 | 16.8 | 14.7 | 13.7 | 18.3 | 19.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe Financials | 0.7 | 0.6 | 0.7 | 0.9 | 1.0 | 0.5 | 0.3 | 0.5 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
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 | 9.9 | 9.1 | 9.8 | 9.1 | 1.1 | 5.4 | 1.5 | 21.0 |
| STOXX Developed World | 25.0 | 20.3 | 23.1 | 20.0 | 3.4 | 1.8 | 2.3 | 20.7 |
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 | 905.83 |
| 1222905600000 | 892.66 |
| 1222992000000 | 940.61 |
| 1223251200000 | 834.75 |
| 1223337600000 | 815.44 |
| 1223424000000 | 764.88 |
| 1223510400000 | 758.26 |
| 1223596800000 | 676.52 |
| 1223856000000 | 745.96 |
| 1223942400000 | 772.56 |
| 1224028800000 | 715.88 |
| 1224115200000 | 658.6 |
| 1224201600000 | 666.73 |
| 1224460800000 | 680.98 |
| 1224547200000 | 677.1 |
| 1224633600000 | 627.15 |
| 1224720000000 | 614.77 |
| 1224806400000 | 558.81 |
| 1225065600000 | 514.56 |
| 1225152000000 | 497.56 |
| 1225238400000 | 575.67 |
| 1225324800000 | 603.73 |
| 1225411200000 | 609.72 |
| 1225670400000 | 614.78 |
| 1225756800000 | 668.16 |
| 1225843200000 | 664.53 |
| 1225929600000 | 610.34 |
| 1226016000000 | 621.52 |
| 1226275200000 | 614.98 |
| 1226361600000 | 561.79 |
| 1226448000000 | 535.81 |
| 1226534400000 | 528.8 |
| 1226620800000 | 537.73 |
| 1226880000000 | 515.04 |
| 1226966400000 | 506.94 |
| 1227052800000 | 475.32 |
| 1227139200000 | 452.93 |
| 1227225600000 | 446.19 |
| 1227484800000 | 498.78 |
| 1227571200000 | 521.45 |
| 1227657600000 | 519.09 |
| 1227744000000 | 541.37 |
| 1227830400000 | 542.61 |
| 1228089600000 | 502.38 |
| 1228176000000 | 517.09 |
| 1228262400000 | 515.33 |
| 1228348800000 | 521.86 |
| 1228435200000 | 500.88 |
| 1228694400000 | 557.35 |
| 1228780800000 | 564.68 |
| 1228867200000 | 568.55 |
| 1228953600000 | 570.06 |
| 1229040000000 | 549.29 |
| 1229299200000 | 553.61 |
| 1229385600000 | 562.36 |
| 1229472000000 | 568.9 |
| 1229558400000 | 567.77 |
| 1229644800000 | 545.24 |
| 1229904000000 | 533.08 |
| 1229990400000 | 536.18 |
| 1230076800000 | 537.28 |
| 1230163200000 | 537.28 |
| 1230249600000 | 539.08 |
| 1230508800000 | 551.27 |
| 1230595200000 | 558.95 |
| 1230681600000 | 553.24 |
| 1230854400000 | 571.33 |
| 1231113600000 | 568.74 |
| 1231200000000 | 569.96 |
| 1231286400000 | 577.83 |
| 1231372800000 | 573.26 |
| 1231459200000 | 564.08 |
| 1231718400000 | 554.53 |
| 1231804800000 | 530.3 |
| 1231891200000 | 493.36 |
| 1231977600000 | 475.38 |
| 1232064000000 | 481.42 |
| 1232323200000 | 444.63 |
| 1232409600000 | 409.14 |
| 1232496000000 | 413.46 |
| 1232582400000 | 416.22 |
| 1232668800000 | 401.91 |
| 1232928000000 | 442.58 |
| 1233014400000 | 443.01 |
| 1233100800000 | 488.86 |
| 1233187200000 | 466.87 |
| 1233273600000 | 457.23 |
| 1233532800000 | 435.47 |
| 1233619200000 | 446.28 |
| 1233705600000 | 459.44 |
| 1233792000000 | 452.79 |
| 1233878400000 | 461.99 |
| 1234137600000 | 477.32 |
| 1234224000000 | 461.16 |
| 1234310400000 | 448.48 |
| 1234396800000 | 437.09 |
| 1234483200000 | 437.55 |
| 1234742400000 | 420.13 |
| 1234828800000 | 390.33 |
| 1234915200000 | 388.99 |
| 1235001600000 | 391.74 |
| 1235088000000 | 364.62 |
| 1235347200000 | 362.28 |
| 1235433600000 | 357.74 |
| 1235520000000 | 359.4 |
| 1235606400000 | 390.57 |
| 1235692800000 | 370.23 |
| 1235952000000 | 336.36 |
| 1236038400000 | 328.4 |
| 1236124800000 | 341.25 |
| 1236211200000 | 313.1 |
| 1236297600000 | 305.07 |
| 1236556800000 | 297.96 |
| 1236643200000 | 336 |
| 1236729600000 | 342.64 |
| 1236816000000 | 351.43 |
| 1236902400000 | 362.24 |
| 1237161600000 | 382.62 |
| 1237248000000 | 383.13 |
| 1237334400000 | 391.56 |
| 1237420800000 | 428.69 |
| 1237507200000 | 423.34 |
| 1237766400000 | 452.92 |
| 1237852800000 | 445.46 |
| 1237939200000 | 444.8 |
| 1238025600000 | 453.8 |
| 1238112000000 | 439.91 |
| 1238371200000 | 401.09 |
| 1238457600000 | 425.52 |
| 1238544000000 | 438.57 |
| 1238630400000 | 484.98 |
| 1238716800000 | 484.71 |
| 1238976000000 | 479.89 |
| 1239062400000 | 463.85 |
| 1239148800000 | 467.25 |
| 1239235200000 | 493.92 |
| 1239321600000 | 493.92 |
| 1239580800000 | 498.41 |
| 1239667200000 | 521.01 |
| 1239753600000 | 510.22 |
| 1239840000000 | 526.61 |
| 1239926400000 | 535.66 |
| 1240185600000 | 501.34 |
| 1240272000000 | 496.5 |
| 1240358400000 | 516.21 |
| 1240444800000 | 512.68 |
| 1240531200000 | 534.51 |
| 1240790400000 | 527.94 |
| 1240876800000 | 513.45 |
| 1240963200000 | 541.08 |
| 1241049600000 | 563.07 |
| 1241136000000 | 563.53 |
| 1241395200000 | 574.84 |
| 1241481600000 | 590.15 |
| 1241568000000 | 600.28 |
| 1241654400000 | 600.6 |
| 1241740800000 | 627.4 |
| 1242000000000 | 627.15 |
| 1242086400000 | 615.06 |
| 1242172800000 | 573.74 |
| 1242259200000 | 580.6 |
| 1242345600000 | 586.29 |
| 1242604800000 | 608.14 |
| 1242691200000 | 633.15 |
| 1242777600000 | 638.58 |
| 1242864000000 | 622.32 |
| 1242950400000 | 633.51 |
| 1243209600000 | 634.54 |
| 1243296000000 | 637.99 |
| 1243382400000 | 643.71 |
| 1243468800000 | 633.27 |
| 1243555200000 | 648.4 |
| 1243814400000 | 668.45 |
| 1243900800000 | 669.22 |
| 1243987200000 | 648.94 |
| 1244073600000 | 650.32 |
| 1244160000000 | 648.24 |
| 1244419200000 | 633.49 |
| 1244505600000 | 642.52 |
| 1244592000000 | 655.68 |
| 1244678400000 | 670.43 |
| 1244764800000 | 663.43 |
| 1245024000000 | 633.7 |
| 1245110400000 | 629.24 |
| 1245196800000 | 610.11 |
| 1245283200000 | 624.2 |
| 1245369600000 | 628.76 |
| 1245628800000 | 605.19 |
| 1245715200000 | 602.89 |
| 1245801600000 | 625.98 |
| 1245888000000 | 612.52 |
| 1245974400000 | 620.45 |
| 1246233600000 | 635 |
| 1246320000000 | 627.9 |
| 1246406400000 | 642.35 |
| 1246492800000 | 617.85 |
| 1246579200000 | 622.34 |
| 1246838400000 | 608.28 |
| 1246924800000 | 609.17 |
| 1247011200000 | 590.75 |
| 1247097600000 | 601.12 |
| 1247184000000 | 592.54 |
| 1247443200000 | 606.92 |
| 1247529600000 | 621.64 |
| 1247616000000 | 651.65 |
| 1247702400000 | 657.79 |
| 1247788800000 | 659.45 |
| 1248048000000 | 677.36 |
| 1248134400000 | 678.21 |
| 1248220800000 | 676.19 |
| 1248307200000 | 699.14 |
| 1248393600000 | 699.99 |
| 1248652800000 | 705.75 |
| 1248739200000 | 691.77 |
| 1248825600000 | 693.38 |
| 1248912000000 | 712.29 |
| 1248998400000 | 721.55 |
| 1249257600000 | 753.6 |
| 1249344000000 | 749.03 |
| 1249430400000 | 752.21 |
| 1249516800000 | 768.44 |
| 1249603200000 | 771.13 |
| 1249862400000 | 767.86 |
| 1249948800000 | 748.4 |
| 1250035200000 | 761.96 |
| 1250121600000 | 782.11 |
| 1250208000000 | 770.32 |
| 1250467200000 | 740.75 |
| 1250553600000 | 757.69 |
| 1250640000000 | 757.82 |
| 1250726400000 | 769.76 |
| 1250812800000 | 797.05 |
| 1251072000000 | 813.37 |
| 1251158400000 | 816.27 |
| 1251244800000 | 811.26 |
| 1251331200000 | 806.39 |
| 1251417600000 | 826.06 |
| 1251676800000 | 816.26 |
| 1251763200000 | 791.65 |
| 1251849600000 | 774.06 |
| 1251936000000 | 779.85 |
| 1252022400000 | 794.1 |
| 1252281600000 | 811.24 |
| 1252368000000 | 815.35 |
| 1252454400000 | 826.49 |
| 1252540800000 | 823.62 |
| 1252627200000 | 831.22 |
| 1252886400000 | 826.44 |
| 1252972800000 | 827.16 |
| 1253059200000 | 853.12 |
| 1253145600000 | 865.16 |
| 1253232000000 | 860.35 |
| 1253491200000 | 845.29 |
| 1253577600000 | 858.22 |
| 1253664000000 | 867.26 |
| 1253750400000 | 845.42 |
| 1253836800000 | 840.14 |
| 1254096000000 | 853.33 |
| 1254182400000 | 856.47 |
| 1254268800000 | 857.15 |
| 1254355200000 | 836.03 |
| 1254441600000 | 817.36 |
| 1254700800000 | 825.87 |
| 1254787200000 | 858.08 |
| 1254873600000 | 851.01 |
| 1254960000000 | 866.16 |
| 1255046400000 | 865.3 |
| 1255305600000 | 873.54 |
| 1255392000000 | 862.15 |
| 1255478400000 | 892.65 |
| 1255564800000 | 895.98 |
| 1255651200000 | 880.35 |
| 1255910400000 | 899.1 |
| 1255996800000 | 891.58 |
| 1256083200000 | 897.78 |
| 1256169600000 | 882.18 |
| 1256256000000 | 879.69 |
| 1256515200000 | 851.75 |
| 1256601600000 | 835.96 |
| 1256688000000 | 807.69 |
| 1256774400000 | 837.68 |
| 1256860800000 | 814.21 |
| 1257120000000 | 820.47 |
| 1257206400000 | 792.63 |
| 1257292800000 | 821.41 |
| 1257379200000 | 825.78 |
| 1257465600000 | 832.48 |
| 1257724800000 | 861.35 |
| 1257811200000 | 858.65 |
| 1257897600000 | 868.54 |
| 1257984000000 | 862.07 |
| 1258070400000 | 865.44 |
| 1258329600000 | 882.96 |
| 1258416000000 | 865.99 |
| 1258502400000 | 870.64 |
| 1258588800000 | 848.45 |
| 1258675200000 | 836.31 |
| 1258934400000 | 867.55 |
| 1259020800000 | 855.06 |
| 1259107200000 | 861.42 |
| 1259193600000 | 815.81 |
| 1259280000000 | 827.68 |
| 1259539200000 | 816.11 |
| 1259625600000 | 843.53 |
| 1259712000000 | 839.8 |
| 1259798400000 | 844.21 |
| 1259884800000 | 841.97 |
| 1260144000000 | 829.53 |
| 1260230400000 | 806.39 |
| 1260316800000 | 791.89 |
| 1260403200000 | 804.42 |
| 1260489600000 | 793.43 |
| 1260748800000 | 806.3 |
| 1260835200000 | 796.69 |
| 1260921600000 | 816.92 |
| 1261008000000 | 786.09 |
| 1261094400000 | 770.51 |
| 1261353600000 | 786.52 |
| 1261440000000 | 786.09 |
| 1261526400000 | 796.55 |
| 1261612800000 | 797.76 |
| 1261699200000 | 797.76 |
| 1261958400000 | 806.01 |
| 1262044800000 | 807.84 |
| 1262131200000 | 796.14 |
| 1262217600000 | 801.63 |
| 1262563200000 | 822.1 |
| 1262649600000 | 830.25 |
| 1262736000000 | 831.62 |
| 1262822400000 | 831.83 |
| 1262908800000 | 840.45 |
| 1263168000000 | 846.79 |
| 1263254400000 | 839.06 |
| 1263340800000 | 833.34 |
| 1263427200000 | 836.62 |
| 1263513600000 | 815.73 |
| 1263772800000 | 818.86 |
| 1263859200000 | 816.9 |
| 1263945600000 | 789.19 |
| 1264032000000 | 767.41 |
| 1264118400000 | 757.89 |
| 1264377600000 | 757.85 |
| 1264464000000 | 752.97 |
| 1264550400000 | 737.04 |
| 1264636800000 | 724.25 |
| 1264723200000 | 731.16 |
| 1264982400000 | 741.65 |
| 1265068800000 | 754.5 |
| 1265155200000 | 743.58 |
| 1265241600000 | 702.48 |
| 1265328000000 | 678.81 |
| 1265587200000 | 680.6 |
| 1265673600000 | 685.71 |
| 1265760000000 | 701.09 |
| 1265846400000 | 689.37 |
| 1265932800000 | 682.48 |
| 1266192000000 | 688.98 |
| 1266278400000 | 705.99 |
| 1266364800000 | 718.63 |
| 1266451200000 | 718.49 |
| 1266537600000 | 715.71 |
| 1266796800000 | 723.92 |
| 1266883200000 | 709.31 |
| 1266969600000 | 715.77 |
| 1267056000000 | 700.55 |
| 1267142400000 | 717.09 |
| 1267401600000 | 706.35 |
| 1267488000000 | 718.02 |
| 1267574400000 | 735.01 |
| 1267660800000 | 735.31 |
| 1267747200000 | 755.06 |
| 1268006400000 | 757.08 |
| 1268092800000 | 748.59 |
| 1268179200000 | 762.25 |
| 1268265600000 | 758.7 |
| 1268352000000 | 768.28 |
| 1268611200000 | 754.93 |
| 1268697600000 | 770.53 |
| 1268784000000 | 781.09 |
| 1268870400000 | 765.57 |
| 1268956800000 | 760.01 |
| 1269216000000 | 755.37 |
| 1269302400000 | 762.6 |
| 1269388800000 | 752.65 |
| 1269475200000 | 765.16 |
| 1269561600000 | 767.96 |
| 1269820800000 | 771.57 |
| 1269907200000 | 765.3 |
| 1269993600000 | 768.74 |
| 1270080000000 | 783.41 |
| 1270166400000 | 783.41 |
| 1270425600000 | 781.47 |
| 1270512000000 | 778.98 |
| 1270598400000 | 774.46 |
| 1270684800000 | 763.56 |
| 1270771200000 | 783.11 |
| 1271030400000 | 798.38 |
| 1271116800000 | 793.83 |
| 1271203200000 | 805.56 |
| 1271289600000 | 810.09 |
| 1271376000000 | 786.95 |
| 1271635200000 | 776.76 |
| 1271721600000 | 785.98 |
| 1271808000000 | 770.62 |
| 1271894400000 | 751.71 |
| 1271980800000 | 758.15 |
| 1272240000000 | 765.76 |
| 1272326400000 | 732.52 |
| 1272412800000 | 715.81 |
| 1272499200000 | 733.9 |
| 1272585600000 | 730.02 |
| 1272844800000 | 725.62 |
| 1272931200000 | 686.11 |
| 1273017600000 | 667.37 |
| 1273104000000 | 634.3 |
| 1273190400000 | 606.77 |
| 1273449600000 | 697.63 |
| 1273536000000 | 679.14 |
| 1273622400000 | 687.41 |
| 1273708800000 | 678.48 |
| 1273795200000 | 638.2 |
| 1274054400000 | 632.34 |
| 1274140800000 | 645.55 |
| 1274227200000 | 622.65 |
| 1274313600000 | 611.08 |
| 1274400000000 | 626.02 |
| 1274659200000 | 618.13 |
| 1274745600000 | 590.29 |
| 1274832000000 | 600.17 |
| 1274918400000 | 624.94 |
| 1275004800000 | 623.75 |
| 1275264000000 | 622.45 |
| 1275350400000 | 623.66 |
| 1275436800000 | 614.95 |
| 1275523200000 | 621.99 |
| 1275609600000 | 592.61 |
| 1275868800000 | 583.04 |
| 1275955200000 | 575.9 |
| 1276041600000 | 594.5 |
| 1276128000000 | 610.58 |
| 1276214400000 | 619.07 |
| 1276473600000 | 640.63 |
| 1276560000000 | 651.6 |
| 1276646400000 | 653.03 |
| 1276732800000 | 658.57 |
| 1276819200000 | 668.2 |
| 1277078400000 | 674.77 |
| 1277164800000 | 664.64 |
| 1277251200000 | 653.72 |
| 1277337600000 | 639.43 |
| 1277424000000 | 637.94 |
| 1277683200000 | 647.66 |
| 1277769600000 | 613.38 |
| 1277856000000 | 618.26 |
| 1277942400000 | 612.47 |
| 1278028800000 | 623.04 |
| 1278288000000 | 615.04 |
| 1278374400000 | 642.86 |
| 1278460800000 | 662.35 |
| 1278547200000 | 675.83 |
| 1278633600000 | 678.24 |
| 1278892800000 | 677.37 |
| 1278979200000 | 697.72 |
| 1279065600000 | 699.55 |
| 1279152000000 | 694.67 |
| 1279238400000 | 678.77 |
| 1279497600000 | 675.22 |
| 1279584000000 | 673.56 |
| 1279670400000 | 677.42 |
| 1279756800000 | 702.38 |
| 1279843200000 | 698.96 |
| 1280102400000 | 716.54 |
| 1280188800000 | 748.31 |
| 1280275200000 | 749.91 |
| 1280361600000 | 749.88 |
| 1280448000000 | 740.7 |
| 1280707200000 | 778.33 |
| 1280793600000 | 779.66 |
| 1280880000000 | 772.5 |
| 1280966400000 | 770.05 |
| 1281052800000 | 768.33 |
| 1281312000000 | 776.76 |
| 1281398400000 | 758.39 |
| 1281484800000 | 724.53 |
| 1281571200000 | 717.53 |
| 1281657600000 | 712.41 |
| 1281916800000 | 714.1 |
| 1282003200000 | 727.55 |
| 1282089600000 | 722.3 |
| 1282176000000 | 709.72 |
| 1282262400000 | 692.33 |
| 1282521600000 | 698.46 |
| 1282608000000 | 685.49 |
| 1282694400000 | 672.66 |
| 1282780800000 | 686.82 |
| 1282867200000 | 689.48 |
| 1283126400000 | 686.36 |
| 1283212800000 | 687.66 |
| 1283299200000 | 717.15 |
| 1283385600000 | 717.46 |
| 1283472000000 | 729.15 |
| 1283731200000 | 731.05 |
| 1283817600000 | 713.54 |
| 1283904000000 | 718.23 |
| 1283990400000 | 730.09 |
| 1284076800000 | 727.54 |
| 1284336000000 | 747.34 |
| 1284422400000 | 753.42 |
| 1284508800000 | 753.6 |
| 1284595200000 | 749.12 |
| 1284681600000 | 738 |
| 1284940800000 | 749.51 |
| 1285027200000 | 747.03 |
| 1285113600000 | 749.24 |
| 1285200000000 | 740.26 |
| 1285286400000 | 760.34 |
| 1285545600000 | 755.01 |
| 1285632000000 | 753.93 |
| 1285718400000 | 748.31 |
| 1285804800000 | 745.66 |
| 1285891200000 | 746.31 |
| 1286150400000 | 740.2 |
| 1286236800000 | 765.33 |
| 1286323200000 | 771.42 |
| 1286409600000 | 774.65 |
| 1286496000000 | 770.09 |
| 1286755200000 | 769.84 |
| 1286841600000 | 763.65 |
| 1286928000000 | 782.39 |
| 1287014400000 | 782.11 |
| 1287100800000 | 776.07 |
| 1287360000000 | 781.54 |
| 1287446400000 | 773.41 |
| 1287532800000 | 783.43 |
| 1287619200000 | 785.59 |
| 1287705600000 | 778.72 |
| 1287964800000 | 777.88 |
| 1288051200000 | 768.03 |
| 1288137600000 | 760.57 |
| 1288224000000 | 768.47 |
| 1288310400000 | 765.01 |
| 1288569600000 | 760.05 |
| 1288656000000 | 769.37 |
| 1288742400000 | 765.74 |
| 1288828800000 | 796.42 |
| 1288915200000 | 783.28 |
| 1289174400000 | 777.08 |
| 1289260800000 | 783.15 |
| 1289347200000 | 759.62 |
| 1289433600000 | 752.49 |
| 1289520000000 | 755.77 |
| 1289779200000 | 754.82 |
| 1289865600000 | 731.05 |
| 1289952000000 | 735.01 |
| 1290038400000 | 747.84 |
| 1290124800000 | 741.49 |
| 1290384000000 | 725.81 |
| 1290470400000 | 700.35 |
| 1290556800000 | 702.02 |
| 1290643200000 | 702.73 |
| 1290729600000 | 684.1 |
| 1290988800000 | 667.81 |
| 1291075200000 | 657.17 |
| 1291161600000 | 681.62 |
| 1291248000000 | 704.53 |
| 1291334400000 | 714.15 |
| 1291593600000 | 703.35 |
| 1291680000000 | 710.05 |
| 1291766400000 | 713.74 |
| 1291852800000 | 724.53 |
| 1291939200000 | 722.18 |
| 1292198400000 | 732.3 |
| 1292284800000 | 733.8 |
| 1292371200000 | 720.21 |
| 1292457600000 | 714.17 |
| 1292544000000 | 702.57 |
| 1292803200000 | 705.37 |
| 1292889600000 | 716.61 |
| 1292976000000 | 714.01 |
| 1293062400000 | 711.58 |
| 1293148800000 | 713.48 |
| 1293408000000 | 707.44 |
| 1293494400000 | 708 |
| 1293580800000 | 708.49 |
| 1293667200000 | 706.43 |
| 1293753600000 | 710.95 |
| 1294012800000 | 715.28 |
| 1294099200000 | 724.53 |
| 1294185600000 | 720.01 |
| 1294272000000 | 716.18 |
| 1294358400000 | 707.13 |
| 1294617600000 | 691.9 |
| 1294704000000 | 702.69 |
| 1294790400000 | 738.19 |
| 1294876800000 | 760.42 |
| 1294963200000 | 765.47 |
| 1295222400000 | 758.78 |
| 1295308800000 | 775.56 |
| 1295395200000 | 772.34 |
| 1295481600000 | 769.82 |
| 1295568000000 | 788.52 |
| 1295827200000 | 794.68 |
| 1295913600000 | 782.82 |
| 1296000000000 | 783.75 |
| 1296086400000 | 798.79 |
| 1296172800000 | 788.44 |
| 1296432000000 | 791.06 |
| 1296518400000 | 812.02 |
| 1296604800000 | 817.91 |
| 1296691200000 | 805.23 |
| 1296777600000 | 805.3 |
| 1297036800000 | 811.9 |
| 1297123200000 | 823.76 |
| 1297209600000 | 823.63 |
| 1297296000000 | 808.51 |
| 1297382400000 | 808.51 |
| 1297641600000 | 801.93 |
| 1297728000000 | 812.78 |
| 1297814400000 | 829.29 |
| 1297900800000 | 838.55 |
| 1297987200000 | 839.23 |
| 1298246400000 | 820.09 |
| 1298332800000 | 814.66 |
| 1298419200000 | 813.99 |
| 1298505600000 | 806.89 |
| 1298592000000 | 816.21 |
| 1298851200000 | 821.6 |
| 1298937600000 | 809.64 |
| 1299024000000 | 808.22 |
| 1299110400000 | 809.72 |
| 1299196800000 | 806.22 |
| 1299456000000 | 801.9 |
| 1299542400000 | 802.95 |
| 1299628800000 | 803.32 |
| 1299715200000 | 785.3 |
| 1299801600000 | 780.67 |
| 1300060800000 | 785.01 |
| 1300147200000 | 767.48 |
| 1300233600000 | 747.57 |
| 1300320000000 | 767.27 |
| 1300406400000 | 773.17 |
| 1300665600000 | 792.81 |
| 1300752000000 | 793.72 |
| 1300838400000 | 789.59 |
| 1300924800000 | 801.88 |
| 1301011200000 | 796.04 |
| 1301270400000 | 797.22 |
| 1301356800000 | 788.2 |
| 1301443200000 | 791.58 |
| 1301529600000 | 781.2 |
| 1301616000000 | 796.18 |
| 1301875200000 | 795.97 |
| 1301961600000 | 794.12 |
| 1302048000000 | 815.55 |
| 1302134400000 | 818.27 |
| 1302220800000 | 829.85 |
| 1302480000000 | 829.43 |
| 1302566400000 | 819.9 |
| 1302652800000 | 824.72 |
| 1302739200000 | 811.43 |
| 1302825600000 | 805.22 |
| 1303084800000 | 773.07 |
| 1303171200000 | 780.19 |
| 1303257600000 | 798.65 |
| 1303344000000 | 812.42 |
| 1303430400000 | 812.42 |
| 1303689600000 | 810.74 |
| 1303776000000 | 818.62 |
| 1303862400000 | 821.89 |
| 1303948800000 | 836.92 |
| 1304035200000 | 840.1 |
| 1304294400000 | 843.16 |
| 1304380800000 | 838 |
| 1304467200000 | 830.09 |
| 1304553600000 | 808.69 |
| 1304640000000 | 811.39 |
| 1304899200000 | 787.66 |
| 1304985600000 | 803.28 |
| 1305072000000 | 802.12 |
| 1305158400000 | 790.48 |
| 1305244800000 | 782.45 |
| 1305504000000 | 781.47 |
| 1305590400000 | 771.48 |
| 1305676800000 | 777.43 |
| 1305763200000 | 781.92 |
| 1305849600000 | 772.84 |
| 1306108800000 | 751.01 |
| 1306195200000 | 752.19 |
| 1306281600000 | 764.18 |
| 1306368000000 | 764.29 |
| 1306454400000 | 781.5 |
| 1306713600000 | 778.42 |
| 1306800000000 | 793.45 |
| 1306886400000 | 786.2 |
| 1306972800000 | 777.4 |
| 1307059200000 | 785.81 |
| 1307318400000 | 777.11 |
| 1307404800000 | 781.13 |
| 1307491200000 | 767.46 |
| 1307577600000 | 766.83 |
| 1307664000000 | 749.72 |
| 1307923200000 | 752.23 |
| 1308009600000 | 766.67 |
| 1308096000000 | 744 |
| 1308182400000 | 732.86 |
| 1308268800000 | 750.06 |
| 1308528000000 | 743.09 |
| 1308614400000 | 759.71 |
| 1308700800000 | 756.1 |
| 1308787200000 | 724.34 |
| 1308873600000 | 713.76 |
| 1309132800000 | 717.89 |
| 1309219200000 | 730.49 |
| 1309305600000 | 745.59 |
| 1309392000000 | 765.15 |
| 1309478400000 | 781.78 |
| 1309737600000 | 780.46 |
| 1309824000000 | 773.94 |
| 1309910400000 | 754.29 |
| 1309996800000 | 756.01 |
| 1310083200000 | 736.88 |
| 1310342400000 | 700.68 |
| 1310428800000 | 696.43 |
| 1310515200000 | 709.19 |
| 1310601600000 | 702.96 |
| 1310688000000 | 694.59 |
| 1310947200000 | 667.63 |
| 1311033600000 | 684.78 |
| 1311120000000 | 708.04 |
| 1311206400000 | 743.05 |
| 1311292800000 | 742.28 |
| 1311552000000 | 723.34 |
| 1311638400000 | 729.65 |
| 1311724800000 | 709.13 |
| 1311811200000 | 712.87 |
| 1311897600000 | 709.01 |
| 1312156800000 | 688.78 |
| 1312243200000 | 671.51 |
| 1312329600000 | 659.77 |
| 1312416000000 | 626.03 |
| 1312502400000 | 619.68 |
| 1312761600000 | 595.24 |
| 1312848000000 | 601.12 |
| 1312934400000 | 562.79 |
| 1313020800000 | 585.03 |
| 1313107200000 | 609.7 |
| 1313366400000 | 620.83 |
| 1313452800000 | 619.04 |
| 1313539200000 | 617.29 |
| 1313625600000 | 573.01 |
| 1313712000000 | 566.71 |
| 1313971200000 | 564.04 |
| 1314057600000 | 564.49 |
| 1314144000000 | 574.78 |
| 1314230400000 | 571.65 |
| 1314316800000 | 559.92 |
| 1314576000000 | 577.64 |
| 1314662400000 | 583.01 |
| 1314748800000 | 599.92 |
| 1314835200000 | 598.48 |
| 1314921600000 | 572.8 |
| 1315180800000 | 536.67 |
| 1315267200000 | 523.35 |
| 1315353600000 | 544.07 |
| 1315440000000 | 547.45 |
| 1315526400000 | 508.7 |
| 1315785600000 | 482.45 |
| 1315872000000 | 499.3 |
| 1315958400000 | 504.33 |
| 1316044800000 | 531.34 |
| 1316131200000 | 531.78 |
| 1316390400000 | 506.35 |
| 1316476800000 | 516.47 |
| 1316563200000 | 507.06 |
| 1316649600000 | 470.14 |
| 1316736000000 | 483.82 |
| 1316995200000 | 503.32 |
| 1317081600000 | 542.68 |
| 1317168000000 | 532.71 |
| 1317254400000 | 547.57 |
| 1317340800000 | 523.78 |
| 1317600000000 | 505.01 |
| 1317686400000 | 485.47 |
| 1317772800000 | 509.7 |
| 1317859200000 | 535.87 |
| 1317945600000 | 540.4 |
| 1318204800000 | 560.67 |
| 1318291200000 | 559.46 |
| 1318377600000 | 582.52 |
| 1318464000000 | 559.97 |
| 1318550400000 | 566.45 |
| 1318809600000 | 554.88 |
| 1318896000000 | 546.21 |
| 1318982400000 | 562.37 |
| 1319068800000 | 538 |
| 1319155200000 | 565.27 |
| 1319414400000 | 575.18 |
| 1319500800000 | 570.32 |
| 1319587200000 | 564.55 |
| 1319673600000 | 625.16 |
| 1319760000000 | 622.84 |
| 1320019200000 | 587.19 |
| 1320105600000 | 538.72 |
| 1320192000000 | 550 |
| 1320278400000 | 560.43 |
| 1320364800000 | 552.83 |
| 1320624000000 | 547.36 |
| 1320710400000 | 556.41 |
| 1320796800000 | 526.52 |
| 1320883200000 | 524.61 |
| 1320969600000 | 549.58 |
| 1321228800000 | 535.94 |
| 1321315200000 | 521.84 |
| 1321401600000 | 521.15 |
| 1321488000000 | 510.06 |
| 1321574400000 | 507.55 |
| 1321833600000 | 486.91 |
| 1321920000000 | 480.5 |
| 1322006400000 | 465.87 |
| 1322092800000 | 468.42 |
| 1322179200000 | 469.35 |
| 1322438400000 | 499.52 |
| 1322524800000 | 502.12 |
| 1322611200000 | 527.75 |
| 1322697600000 | 523.45 |
| 1322784000000 | 541.15 |
| 1323043200000 | 554.61 |
| 1323129600000 | 547.74 |
| 1323216000000 | 544.43 |
| 1323302400000 | 525.43 |
| 1323388800000 | 540.05 |
| 1323648000000 | 512.78 |
| 1323734400000 | 504.75 |
| 1323820800000 | 485.93 |
| 1323907200000 | 495.33 |
| 1323993600000 | 495.42 |
| 1324252800000 | 493.3 |
| 1324339200000 | 512.77 |
| 1324425600000 | 507 |
| 1324512000000 | 516.43 |
| 1324598400000 | 518.29 |
| 1324857600000 | 518.29 |
| 1324944000000 | 517.32 |
| 1325030400000 | 503.98 |
| 1325116800000 | 507.53 |
| 1325203200000 | 515.05 |
| 1325462400000 | 522.14 |
| 1325548800000 | 534.25 |
| 1325635200000 | 521.09 |
| 1325721600000 | 502.33 |
| 1325808000000 | 495.56 |
| 1326067200000 | 487.32 |
| 1326153600000 | 506.84 |
| 1326240000000 | 506.41 |
| 1326326400000 | 517.07 |
| 1326412800000 | 514.5 |
| 1326672000000 | 518.86 |
| 1326758400000 | 527.06 |
| 1326844800000 | 530.59 |
| 1326931200000 | 561.4 |
| 1327017600000 | 566 |
| 1327276800000 | 582.17 |
| 1327363200000 | 574.4 |
| 1327449600000 | 573.02 |
| 1327536000000 | 589.89 |
| 1327622400000 | 584.55 |
| 1327881600000 | 567.17 |
| 1327968000000 | 571.95 |
| 1328054400000 | 596.53 |
| 1328140800000 | 601.16 |
| 1328227200000 | 612.54 |
| 1328486400000 | 607.51 |
| 1328572800000 | 617.63 |
| 1328659200000 | 620.71 |
| 1328745600000 | 624.28 |
| 1328832000000 | 604.28 |
| 1329091200000 | 610.38 |
| 1329177600000 | 600.55 |
| 1329264000000 | 605.99 |
| 1329350400000 | 604.22 |
| 1329436800000 | 618.04 |
| 1329696000000 | 630.57 |
| 1329782400000 | 625.39 |
| 1329868800000 | 611.88 |
| 1329955200000 | 612.67 |
| 1330041600000 | 624.54 |
| 1330300800000 | 615.52 |
| 1330387200000 | 618.38 |
| 1330473600000 | 617.81 |
| 1330560000000 | 626.14 |
| 1330646400000 | 623.45 |
| 1330905600000 | 616.77 |
| 1330992000000 | 587.69 |
| 1331078400000 | 593.31 |
| 1331164800000 | 611.71 |
| 1331251200000 | 603.19 |
| 1331510400000 | 598.75 |
| 1331596800000 | 614.86 |
| 1331683200000 | 622.86 |
| 1331769600000 | 629.9 |
| 1331856000000 | 642.55 |
| 1332115200000 | 646.5 |
| 1332201600000 | 635.3 |
| 1332288000000 | 628.64 |
| 1332374400000 | 618.06 |
| 1332460800000 | 622.77 |
| 1332720000000 | 628.84 |
| 1332806400000 | 627.27 |
| 1332892800000 | 617.06 |
| 1332979200000 | 600.88 |
| 1333065600000 | 608.52 |
| 1333324800000 | 612.06 |
| 1333411200000 | 600.91 |
| 1333497600000 | 577.02 |
| 1333584000000 | 573.12 |
| 1333670400000 | 573.12 |
| 1333929600000 | 573.37 |
| 1334016000000 | 551.64 |
| 1334102400000 | 561.68 |
| 1334188800000 | 570.81 |
| 1334275200000 | 552.14 |
| 1334534400000 | 546.2 |
| 1334620800000 | 569.96 |
| 1334707200000 | 559.23 |
| 1334793600000 | 553.85 |
| 1334880000000 | 562.66 |
| 1335139200000 | 542.32 |
| 1335225600000 | 555.31 |
| 1335312000000 | 564.28 |
| 1335398400000 | 561.3 |
| 1335484800000 | 570.37 |
| 1335744000000 | 563.15 |
| 1335830400000 | 566.33 |
| 1335916800000 | 555.89 |
| 1336003200000 | 552.12 |
| 1336089600000 | 545.52 |
| 1336348800000 | 550.78 |
| 1336435200000 | 537.15 |
| 1336521600000 | 528.37 |
| 1336608000000 | 541.42 |
| 1336694400000 | 537.11 |
| 1336953600000 | 518.56 |
| 1337040000000 | 507.67 |
| 1337126400000 | 503.31 |
| 1337212800000 | 490.95 |
| 1337299200000 | 486.25 |
| 1337558400000 | 492.53 |
| 1337644800000 | 506.74 |
| 1337731200000 | 485.5 |
| 1337817600000 | 491.74 |
| 1337904000000 | 488.8 |
| 1338163200000 | 486.21 |
| 1338249600000 | 485.95 |
| 1338336000000 | 473.09 |
| 1338422400000 | 471.03 |
| 1338508800000 | 463.99 |
| 1338768000000 | 471.45 |
| 1338854400000 | 473.23 |
| 1338940800000 | 492.43 |
| 1339027200000 | 503.44 |
| 1339113600000 | 496.58 |
| 1339372800000 | 496.81 |
| 1339459200000 | 495.04 |
| 1339545600000 | 499.66 |
| 1339632000000 | 502.49 |
| 1339718400000 | 512.6 |
| 1339977600000 | 504.11 |
| 1340064000000 | 520.81 |
| 1340150400000 | 529.44 |
| 1340236800000 | 523.52 |
| 1340323200000 | 519.31 |
| 1340582400000 | 502.63 |
| 1340668800000 | 499.46 |
| 1340755200000 | 509.77 |
| 1340841600000 | 500.11 |
| 1340928000000 | 531.58 |
| 1341187200000 | 536.06 |
| 1341273600000 | 541.33 |
| 1341360000000 | 534.55 |
| 1341446400000 | 523.67 |
| 1341532800000 | 510.56 |
| 1341792000000 | 508.23 |
| 1341878400000 | 510.85 |
| 1341964800000 | 513.11 |
| 1342051200000 | 503.29 |
| 1342137600000 | 510 |
| 1342396800000 | 509.26 |
| 1342483200000 | 504.34 |
| 1342569600000 | 511.46 |
| 1342656000000 | 516.83 |
| 1342742400000 | 497.5 |
| 1343001600000 | 479.62 |
| 1343088000000 | 472.15 |
| 1343174400000 | 475.6 |
| 1343260800000 | 501.56 |
| 1343347200000 | 515.77 |
| 1343606400000 | 524.56 |
| 1343692800000 | 519.15 |
| 1343779200000 | 521.1 |
| 1343865600000 | 500.93 |
| 1343952000000 | 532.07 |
| 1344211200000 | 539.84 |
| 1344297600000 | 542.99 |
| 1344384000000 | 544.83 |
| 1344470400000 | 545.64 |
| 1344556800000 | 545.37 |
| 1344816000000 | 546.18 |
| 1344902400000 | 549.22 |
| 1344988800000 | 548.25 |
| 1345075200000 | 558.48 |
| 1345161600000 | 563.1 |
| 1345420800000 | 558.83 |
| 1345507200000 | 573.62 |
| 1345593600000 | 566.7 |
| 1345680000000 | 566.87 |
| 1345766400000 | 562.47 |
| 1346025600000 | 566.2 |
| 1346112000000 | 564.61 |
| 1346198400000 | 560.97 |
| 1346284800000 | 554.1 |
| 1346371200000 | 567.67 |
| 1346630400000 | 568.71 |
| 1346716800000 | 563.23 |
| 1346803200000 | 567.82 |
| 1346889600000 | 590.82 |
| 1346976000000 | 609.3 |
| 1347235200000 | 609.54 |
| 1347321600000 | 618.25 |
| 1347408000000 | 627.94 |
| 1347494400000 | 624.27 |
| 1347580800000 | 650.99 |
| 1347840000000 | 648.9 |
| 1347926400000 | 634.07 |
| 1348012800000 | 636 |
| 1348099200000 | 626.39 |
| 1348185600000 | 635.42 |
| 1348444800000 | 628.1 |
| 1348531200000 | 633.88 |
| 1348617600000 | 607.47 |
| 1348704000000 | 612.79 |
| 1348790400000 | 603.39 |
| 1349049600000 | 618.34 |
| 1349136000000 | 616.84 |
| 1349222400000 | 614.83 |
| 1349308800000 | 622.23 |
| 1349395200000 | 634.47 |
| 1349654400000 | 620.38 |
| 1349740800000 | 612.07 |
| 1349827200000 | 608.9 |
| 1349913600000 | 621.08 |
| 1350000000000 | 620.16 |
| 1350259200000 | 624.85 |
| 1350345600000 | 645.91 |
| 1350432000000 | 656.26 |
| 1350518400000 | 656.93 |
| 1350604800000 | 641.72 |
| 1350864000000 | 644.3 |
| 1350950400000 | 629.4 |
| 1351036800000 | 631.34 |
| 1351123200000 | 633.21 |
| 1351209600000 | 629.59 |
| 1351468800000 | 624.73 |
| 1351555200000 | 636.33 |
| 1351641600000 | 633.78 |
| 1351728000000 | 644.23 |
| 1351814400000 | 641.71 |
| 1352073600000 | 632.83 |
| 1352160000000 | 641.19 |
| 1352246400000 | 627.71 |
| 1352332800000 | 626.29 |
| 1352419200000 | 618.41 |
| 1352678400000 | 618.87 |
| 1352764800000 | 626.97 |
| 1352851200000 | 622.37 |
| 1352937600000 | 621.9 |
| 1353024000000 | 606.71 |
| 1353283200000 | 631.88 |
| 1353369600000 | 630.82 |
| 1353456000000 | 634.76 |
| 1353542400000 | 642.25 |
| 1353628800000 | 650.76 |
| 1353888000000 | 645.19 |
| 1353974400000 | 646.58 |
| 1354060800000 | 644.13 |
| 1354147200000 | 658.36 |
| 1354233600000 | 659.26 |
| 1354492800000 | 662.83 |
| 1354579200000 | 667.39 |
| 1354665600000 | 669.91 |
| 1354752000000 | 670.61 |
| 1354838400000 | 667.08 |
| 1355097600000 | 662.73 |
| 1355184000000 | 668.35 |
| 1355270400000 | 673.36 |
| 1355356800000 | 674.89 |
| 1355443200000 | 674.66 |
| 1355702400000 | 677.59 |
| 1355788800000 | 685.25 |
| 1355875200000 | 696.86 |
| 1355961600000 | 697.09 |
| 1356048000000 | 689.22 |
| 1356307200000 | 689.23 |
| 1356393600000 | 689.23 |
| 1356480000000 | 690.26 |
| 1356566400000 | 691.72 |
| 1356652800000 | 685.24 |
| 1356912000000 | 685.89 |
| 1357084800000 | 708.65 |
| 1357171200000 | 704.67 |
| 1357257600000 | 705.36 |
| 1357516800000 | 713.21 |
| 1357603200000 | 711.13 |
| 1357689600000 | 721.45 |
| 1357776000000 | 732.25 |
| 1357862400000 | 741.31 |
| 1358121600000 | 741.97 |
| 1358208000000 | 737.61 |
| 1358294400000 | 731.2 |
| 1358380800000 | 739.23 |
| 1358467200000 | 735.55 |
| 1358726400000 | 739.36 |
| 1358812800000 | 734.93 |
| 1358899200000 | 729.3 |
| 1358985600000 | 741.99 |
| 1359072000000 | 750.05 |
| 1359331200000 | 752.97 |
| 1359417600000 | 753.04 |
| 1359504000000 | 755.05 |
| 1359590400000 | 752.88 |
| 1359676800000 | 756.98 |
| 1359936000000 | 729.44 |
| 1360022400000 | 736.58 |
| 1360108800000 | 732.24 |
| 1360195200000 | 719.7 |
| 1360281600000 | 735.3 |
| 1360540800000 | 732.27 |
| 1360627200000 | 748.67 |
| 1360713600000 | 746.33 |
| 1360800000000 | 739.32 |
| 1360886400000 | 735.11 |
| 1361145600000 | 735.01 |
| 1361232000000 | 743.86 |
| 1361318400000 | 739.36 |
| 1361404800000 | 715.34 |
| 1361491200000 | 722 |
| 1361750400000 | 725.52 |
| 1361836800000 | 697.81 |
| 1361923200000 | 709.89 |
| 1362009600000 | 714.94 |
| 1362096000000 | 702.98 |
| 1362355200000 | 699.58 |
| 1362441600000 | 716.35 |
| 1362528000000 | 710.82 |
| 1362614400000 | 714.63 |
| 1362700800000 | 723.76 |
| 1362960000000 | 721.68 |
| 1363046400000 | 721 |
| 1363132800000 | 717.17 |
| 1363219200000 | 731.55 |
| 1363305600000 | 731.94 |
| 1363564800000 | 716.65 |
| 1363651200000 | 700.99 |
| 1363737600000 | 711.04 |
| 1363824000000 | 704.08 |
| 1363910400000 | 704.85 |
| 1364169600000 | 687.54 |
| 1364256000000 | 686.78 |
| 1364342400000 | 677.77 |
| 1364428800000 | 682.84 |
| 1364515200000 | 682.84 |
| 1364774400000 | 683.6 |
| 1364860800000 | 696.13 |
| 1364947200000 | 685.06 |
| 1365033600000 | 678.38 |
| 1365120000000 | 680.1 |
| 1365379200000 | 676.44 |
| 1365465600000 | 684.91 |
| 1365552000000 | 708.51 |
| 1365638400000 | 716.35 |
| 1365724800000 | 704.88 |
| 1365984000000 | 699.94 |
| 1366070400000 | 698.65 |
| 1366156800000 | 680.59 |
| 1366243200000 | 676.63 |
| 1366329600000 | 684.58 |
| 1366588800000 | 688.05 |
| 1366675200000 | 709.9 |
| 1366761600000 | 714.92 |
| 1366848000000 | 721.6 |
| 1366934400000 | 722.98 |
| 1367193600000 | 734.04 |
| 1367280000000 | 748.99 |
| 1367366400000 | 750.75 |
| 1367452800000 | 748.81 |
| 1367539200000 | 763.08 |
| 1367798400000 | 760.67 |
| 1367884800000 | 772.82 |
| 1367971200000 | 780.24 |
| 1368057600000 | 775.41 |
| 1368144000000 | 769.39 |
| 1368403200000 | 761.1 |
| 1368489600000 | 762.4 |
| 1368576000000 | 765.43 |
| 1368662400000 | 772.48 |
| 1368748800000 | 773.94 |
| 1369008000000 | 773.64 |
| 1369094400000 | 767.34 |
| 1369180800000 | 770.95 |
| 1369267200000 | 747.69 |
| 1369353600000 | 743.51 |
| 1369612800000 | 748.75 |
| 1369699200000 | 758.03 |
| 1369785600000 | 752.81 |
| 1369872000000 | 765.64 |
| 1369958400000 | 756.1 |
| 1370217600000 | 753.09 |
| 1370304000000 | 761.79 |
| 1370390400000 | 748.97 |
| 1370476800000 | 739.14 |
| 1370563200000 | 754.59 |
| 1370822400000 | 747.96 |
| 1370908800000 | 740.03 |
| 1370995200000 | 737.33 |
| 1371081600000 | 737.8 |
| 1371168000000 | 740.75 |
| 1371427200000 | 745.8 |
| 1371513600000 | 751.84 |
| 1371600000000 | 746.94 |
| 1371686400000 | 709.28 |
| 1371772800000 | 695.81 |
| 1372032000000 | 684.01 |
| 1372118400000 | 693.6 |
| 1372204800000 | 704.49 |
| 1372291200000 | 703.12 |
| 1372377600000 | 697.56 |
| 1372636800000 | 711.97 |
| 1372723200000 | 706.61 |
| 1372809600000 | 696.87 |
| 1372896000000 | 716.27 |
| 1372982400000 | 702.77 |
| 1373241600000 | 717.45 |
| 1373328000000 | 717.33 |
| 1373414400000 | 721 |
| 1373500800000 | 732.91 |
| 1373587200000 | 733.17 |
| 1373846400000 | 738.94 |
| 1373932800000 | 736.83 |
| 1374019200000 | 740.37 |
| 1374105600000 | 754.73 |
| 1374192000000 | 759.62 |
| 1374451200000 | 767.44 |
| 1374537600000 | 767.46 |
| 1374624000000 | 776.25 |
| 1374710400000 | 776.15 |
| 1374796800000 | 776.54 |
| 1375056000000 | 773.5 |
| 1375142400000 | 772.38 |
| 1375228800000 | 774.16 |
| 1375315200000 | 785.99 |
| 1375401600000 | 792.47 |
| 1375660800000 | 788.15 |
| 1375747200000 | 786.31 |
| 1375833600000 | 790.09 |
| 1375920000000 | 803.02 |
| 1376006400000 | 807.12 |
| 1376265600000 | 805.76 |
| 1376352000000 | 803.32 |
| 1376438400000 | 810.82 |
| 1376524800000 | 801.6 |
| 1376611200000 | 813.39 |
| 1376870400000 | 803.43 |
| 1376956800000 | 795.99 |
| 1377043200000 | 785.29 |
| 1377129600000 | 795.78 |
| 1377216000000 | 804.07 |
| 1377475200000 | 797.22 |
| 1377561600000 | 775.06 |
| 1377648000000 | 772.52 |
| 1377734400000 | 771.62 |
| 1377820800000 | 758.74 |
| 1378080000000 | 775.7 |
| 1378166400000 | 771.32 |
| 1378252800000 | 775.18 |
| 1378339200000 | 779.41 |
| 1378425600000 | 785.24 |
| 1378684800000 | 794.9 |
| 1378771200000 | 810.67 |
| 1378857600000 | 815.63 |
| 1378944000000 | 814 |
| 1379030400000 | 811.06 |
| 1379289600000 | 823.39 |
| 1379376000000 | 817.64 |
| 1379462400000 | 824.03 |
| 1379548800000 | 840 |
| 1379635200000 | 831.4 |
| 1379894400000 | 824.71 |
| 1379980800000 | 827.76 |
| 1380067200000 | 827.52 |
| 1380153600000 | 822.19 |
| 1380240000000 | 822.77 |
| 1380499200000 | 814.97 |
| 1380585600000 | 828.68 |
| 1380672000000 | 832.76 |
| 1380758400000 | 830.9 |
| 1380844800000 | 835.15 |
| 1381104000000 | 831.55 |
| 1381190400000 | 825.66 |
| 1381276800000 | 822.35 |
| 1381363200000 | 843.6 |
| 1381449600000 | 849.79 |
| 1381708800000 | 853.18 |
| 1381795200000 | 857.44 |
| 1381881600000 | 863.25 |
| 1381968000000 | 874.9 |
| 1382054400000 | 882.61 |
| 1382313600000 | 880.51 |
| 1382400000000 | 891.01 |
| 1382486400000 | 879.54 |
| 1382572800000 | 887.92 |
| 1382659200000 | 883.2 |
| 1382918400000 | 876.12 |
| 1383004800000 | 878.51 |
| 1383091200000 | 875.23 |
| 1383177600000 | 871.95 |
| 1383264000000 | 862.46 |
| 1383523200000 | 864.57 |
| 1383609600000 | 853.29 |
| 1383696000000 | 861.3 |
| 1383782400000 | 851.48 |
| 1383868800000 | 849.47 |
| 1384128000000 | 857.89 |
| 1384214400000 | 852.52 |
| 1384300800000 | 841.83 |
| 1384387200000 | 851.86 |
| 1384473600000 | 852.97 |
| 1384732800000 | 864.79 |
| 1384819200000 | 856.48 |
| 1384905600000 | 852.56 |
| 1384992000000 | 854.33 |
| 1385078400000 | 859.44 |
| 1385337600000 | 862.65 |
| 1385424000000 | 864.44 |
| 1385510400000 | 872.82 |
| 1385596800000 | 880.7 |
| 1385683200000 | 881.99 |
| 1385942400000 | 875.63 |
| 1386028800000 | 861.63 |
| 1386115200000 | 852.04 |
| 1386201600000 | 846.6 |
| 1386288000000 | 855.62 |
| 1386547200000 | 860.9 |
| 1386633600000 | 859.03 |
| 1386720000000 | 853.44 |
| 1386806400000 | 841.53 |
| 1386892800000 | 840.46 |
| 1387152000000 | 855.45 |
| 1387238400000 | 845.1 |
| 1387324800000 | 857.03 |
| 1387411200000 | 866.91 |
| 1387497600000 | 874.79 |
| 1387756800000 | 886.03 |
| 1387843200000 | 885.19 |
| 1387929600000 | 885.19 |
| 1388016000000 | 887.21 |
| 1388102400000 | 900.72 |
| 1388361600000 | 901.62 |
| 1388448000000 | 902.3 |
| 1388620800000 | 887.22 |
| 1388707200000 | 886.17 |
| 1388966400000 | 892.26 |
| 1389052800000 | 909.94 |
| 1389139200000 | 918.16 |
| 1389225600000 | 915.14 |
| 1389312000000 | 922.7 |
| 1389571200000 | 929.54 |
| 1389657600000 | 932.64 |
| 1389744000000 | 942.44 |
| 1389830400000 | 932.97 |
| 1389916800000 | 933.05 |
| 1390176000000 | 924.6 |
| 1390262400000 | 924.07 |
| 1390348800000 | 922.2 |
| 1390435200000 | 921.15 |
| 1390521600000 | 896.73 |
| 1390780800000 | 888.83 |
| 1390867200000 | 900.3 |
| 1390953600000 | 892.15 |
| 1391040000000 | 891.01 |
| 1391126400000 | 880.33 |
| 1391385600000 | 861.9 |
| 1391472000000 | 869.9 |
| 1391558400000 | 875.43 |
| 1391644800000 | 893.61 |
| 1391731200000 | 899.69 |
| 1391990400000 | 899.86 |
| 1392076800000 | 914.19 |
| 1392163200000 | 917.72 |
| 1392249600000 | 919.78 |
| 1392336000000 | 922.93 |
| 1392595200000 | 928.54 |
| 1392681600000 | 931.47 |
| 1392768000000 | 929.9 |
| 1392854400000 | 924.26 |
| 1392940800000 | 927.43 |
| 1393200000000 | 931.76 |
| 1393286400000 | 931.52 |
| 1393372800000 | 923.56 |
| 1393459200000 | 924.43 |
| 1393545600000 | 935.47 |
| 1393804800000 | 906.6 |
| 1393891200000 | 924.7 |
| 1393977600000 | 927.88 |
| 1394064000000 | 938.39 |
| 1394150400000 | 927.64 |
| 1394409600000 | 925.43 |
| 1394496000000 | 924.63 |
| 1394582400000 | 919.51 |
| 1394668800000 | 911.91 |
| 1394755200000 | 897.05 |
| 1395014400000 | 909.35 |
| 1395100800000 | 916.35 |
| 1395187200000 | 914.1 |
| 1395273600000 | 909.17 |
| 1395360000000 | 905.36 |
| 1395619200000 | 895.03 |
| 1395705600000 | 904.03 |
| 1395792000000 | 911.15 |
| 1395878400000 | 907.99 |
| 1395964800000 | 912.61 |
| 1396224000000 | 921.22 |
| 1396310400000 | 937.41 |
| 1396396800000 | 936.51 |
| 1396483200000 | 938.31 |
| 1396569600000 | 943.66 |
| 1396828800000 | 932.28 |
| 1396915200000 | 929.1 |
| 1397001600000 | 932.68 |
| 1397088000000 | 928.35 |
| 1397174400000 | 917.42 |
| 1397433600000 | 913.48 |
| 1397520000000 | 899.5 |
| 1397606400000 | 912.47 |
| 1397692800000 | 922.01 |
| 1397779200000 | 922.01 |
| 1398038400000 | 920.22 |
| 1398124800000 | 932.28 |
| 1398211200000 | 928.39 |
| 1398297600000 | 932.39 |
| 1398384000000 | 920.92 |
| 1398643200000 | 921.66 |
| 1398729600000 | 937.4 |
| 1398816000000 | 935.88 |
| 1398902400000 | 939.92 |
| 1398988800000 | 937.63 |
| 1399248000000 | 935.3 |
| 1399334400000 | 934.27 |
| 1399420800000 | 929.67 |
| 1399507200000 | 941.11 |
| 1399593600000 | 925.68 |
| 1399852800000 | 931.32 |
| 1399939200000 | 930.77 |
| 1400025600000 | 929.02 |
| 1400112000000 | 912.53 |
| 1400198400000 | 916.54 |
| 1400457600000 | 913.18 |
| 1400544000000 | 916.51 |
| 1400630400000 | 921.4 |
| 1400716800000 | 921.39 |
| 1400803200000 | 924.62 |
| 1401062400000 | 934.39 |
| 1401148800000 | 937.04 |
| 1401235200000 | 940.79 |
| 1401321600000 | 939.72 |
| 1401408000000 | 941.63 |
| 1401667200000 | 940.17 |
| 1401753600000 | 935.13 |
| 1401840000000 | 937.74 |
| 1401926400000 | 943.15 |
| 1402012800000 | 958.04 |
| 1402272000000 | 959.57 |
| 1402358400000 | 955.45 |
| 1402444800000 | 947.1 |
| 1402531200000 | 945.31 |
| 1402617600000 | 941.5 |
| 1402876800000 | 937.07 |
| 1402963200000 | 938.64 |
| 1403049600000 | 937.49 |
| 1403136000000 | 943.65 |
| 1403222400000 | 932.45 |
| 1403481600000 | 928.75 |
| 1403568000000 | 922.08 |
| 1403654400000 | 915.83 |
| 1403740800000 | 906.95 |
| 1403827200000 | 910.49 |
| 1404086400000 | 910.02 |
| 1404172800000 | 923.3 |
| 1404259200000 | 925.25 |
| 1404345600000 | 932.83 |
| 1404432000000 | 923.69 |
| 1404691200000 | 915.53 |
| 1404777600000 | 900.06 |
| 1404864000000 | 904.77 |
| 1404950400000 | 889.6 |
| 1405036800000 | 891.84 |
| 1405296000000 | 903.25 |
| 1405382400000 | 895.94 |
| 1405468800000 | 910.81 |
| 1405555200000 | 896.5 |
| 1405641600000 | 896.15 |
| 1405900800000 | 890.29 |
| 1405987200000 | 898.04 |
| 1406073600000 | 901.01 |
| 1406160000000 | 913.84 |
| 1406246400000 | 911.5 |
| 1406505600000 | 910.7 |
| 1406592000000 | 912 |
| 1406678400000 | 907.84 |
| 1406764800000 | 892.41 |
| 1406851200000 | 884.57 |
| 1407110400000 | 885.46 |
| 1407196800000 | 878.87 |
| 1407283200000 | 867.64 |
| 1407369600000 | 860.62 |
| 1407456000000 | 863.27 |
| 1407715200000 | 868.78 |
| 1407801600000 | 869.07 |
| 1407888000000 | 878.16 |
| 1407974400000 | 879.34 |
| 1408060800000 | 875.37 |
| 1408320000000 | 882.81 |
| 1408406400000 | 883.89 |
| 1408492800000 | 881.02 |
| 1408579200000 | 890.15 |
| 1408665600000 | 887.12 |
| 1408924800000 | 895.96 |
| 1409011200000 | 904.86 |
| 1409097600000 | 907.77 |
| 1409184000000 | 895.99 |
| 1409270400000 | 899.67 |
| 1409529600000 | 895.52 |
| 1409616000000 | 895.35 |
| 1409702400000 | 906.18 |
| 1409788800000 | 911.15 |
| 1409875200000 | 907.21 |
| 1410134400000 | 901.96 |
| 1410220800000 | 892.78 |
| 1410307200000 | 896.05 |
| 1410393600000 | 895.43 |
| 1410480000000 | 896.77 |
| 1410739200000 | 893.4 |
| 1410825600000 | 891.05 |
| 1410912000000 | 900.3 |
| 1410998400000 | 909.87 |
| 1411084800000 | 907.99 |
| 1411344000000 | 901.68 |
| 1411430400000 | 893.89 |
| 1411516800000 | 895.62 |
| 1411603200000 | 886.8 |
| 1411689600000 | 886.17 |
| 1411948800000 | 875.7 |
| 1412035200000 | 876.54 |
| 1412121600000 | 870.55 |
| 1412208000000 | 849.24 |
| 1412294400000 | 852.42 |
| 1412553600000 | 860.49 |
| 1412640000000 | 851.83 |
| 1412726400000 | 850.53 |
| 1412812800000 | 844.19 |
| 1412899200000 | 829.17 |
| 1413158400000 | 834.93 |
| 1413244800000 | 832.21 |
| 1413331200000 | 806.08 |
| 1413417600000 | 796.89 |
| 1413504000000 | 822.78 |
| 1413763200000 | 821.95 |
| 1413849600000 | 838.86 |
| 1413936000000 | 841.24 |
| 1414022400000 | 848 |
| 1414108800000 | 851.52 |
| 1414368000000 | 843.31 |
| 1414454400000 | 854.01 |
| 1414540800000 | 847.94 |
| 1414627200000 | 841.45 |
| 1414713600000 | 855.81 |
| 1414972800000 | 844.21 |
| 1415059200000 | 840.42 |
| 1415145600000 | 848.51 |
| 1415232000000 | 841.38 |
| 1415318400000 | 832.34 |
| 1415577600000 | 839.21 |
| 1415664000000 | 839.69 |
| 1415750400000 | 828.2 |
| 1415836800000 | 830.84 |
| 1415923200000 | 834.01 |
| 1416182400000 | 838.09 |
| 1416268800000 | 847.72 |
| 1416355200000 | 848.55 |
| 1416441600000 | 840.17 |
| 1416528000000 | 850.89 |
| 1416787200000 | 857.81 |
| 1416873600000 | 867.08 |
| 1416960000000 | 869.44 |
| 1417046400000 | 872.39 |
| 1417132800000 | 872.99 |
| 1417392000000 | 863.49 |
| 1417478400000 | 865.78 |
| 1417564800000 | 867.1 |
| 1417651200000 | 859.32 |
| 1417737600000 | 871.65 |
| 1417996800000 | 866.89 |
| 1418083200000 | 853.42 |
| 1418169600000 | 849.93 |
| 1418256000000 | 848.06 |
| 1418342400000 | 829.59 |
| 1418601600000 | 805.99 |
| 1418688000000 | 825.39 |
| 1418774400000 | 814.06 |
| 1418860800000 | 830.66 |
| 1418947200000 | 831.63 |
| 1419206400000 | 836.19 |
| 1419292800000 | 837.8 |
| 1419379200000 | 838.11 |
| 1419465600000 | 838.11 |
| 1419552000000 | 837.2 |
| 1419811200000 | 835.92 |
| 1419897600000 | 826.48 |
| 1419984000000 | 824.76 |
| 1420156800000 | 821.45 |
| 1420416000000 | 791.88 |
| 1420502400000 | 780.72 |
| 1420588800000 | 773.96 |
| 1420675200000 | 791.04 |
| 1420761600000 | 773.95 |
| 1421020800000 | 774.96 |
| 1421107200000 | 786.13 |
| 1421193600000 | 772.68 |
| 1421280000000 | 778.38 |
| 1421366400000 | 777.42 |
| 1421625600000 | 790.61 |
| 1421712000000 | 796.9 |
| 1421798400000 | 803.72 |
| 1421884800000 | 811.71 |
| 1421971200000 | 805.08 |
| 1422230400000 | 807.87 |
| 1422316800000 | 809.16 |
| 1422403200000 | 800.9 |
| 1422489600000 | 802.13 |
| 1422576000000 | 791.72 |
| 1422835200000 | 797.22 |
| 1422921600000 | 819.61 |
| 1423008000000 | 818.75 |
| 1423094400000 | 815.74 |
| 1423180800000 | 817.86 |
| 1423440000000 | 805.98 |
| 1423526400000 | 809.48 |
| 1423612800000 | 803.44 |
| 1423699200000 | 819.06 |
| 1423785600000 | 832.3 |
| 1424044800000 | 833.25 |
| 1424131200000 | 833.68 |
| 1424217600000 | 843.53 |
| 1424304000000 | 846.62 |
| 1424390400000 | 846.47 |
| 1424649600000 | 848.4 |
| 1424736000000 | 852.27 |
| 1424822400000 | 850.36 |
| 1424908800000 | 848.72 |
| 1424995200000 | 852.08 |
| 1425254400000 | 851.43 |
| 1425340800000 | 840.59 |
| 1425427200000 | 840.13 |
| 1425513600000 | 845.23 |
| 1425600000000 | 836.73 |
| 1425859200000 | 834.5 |
| 1425945600000 | 818.37 |
| 1426032000000 | 820.22 |
| 1426118400000 | 823.46 |
| 1426204800000 | 817.98 |
| 1426464000000 | 830.55 |
| 1426550400000 | 826.16 |
| 1426636800000 | 830.66 |
| 1426723200000 | 835.54 |
| 1426809600000 | 861.89 |
| 1427068800000 | 869.28 |
| 1427155200000 | 875.81 |
| 1427241600000 | 874.71 |
| 1427328000000 | 861.45 |
| 1427414400000 | 859.5 |
| 1427673600000 | 866.84 |
| 1427760000000 | 854.51 |
| 1427846400000 | 862.77 |
| 1427932800000 | 873.13 |
| 1428019200000 | 873.13 |
| 1428278400000 | 883.72 |
| 1428364800000 | 881.25 |
| 1428451200000 | 875.03 |
| 1428537600000 | 872.36 |
| 1428624000000 | 871.68 |
| 1428883200000 | 871.69 |
| 1428969600000 | 873.57 |
| 1429056000000 | 872.75 |
| 1429142400000 | 869.99 |
| 1429228800000 | 856.37 |
| 1429488000000 | 864.69 |
| 1429574400000 | 863.28 |
| 1429660800000 | 863.43 |
| 1429747200000 | 867.87 |
| 1429833600000 | 876.56 |
| 1430092800000 | 888.94 |
| 1430179200000 | 885.24 |
| 1430265600000 | 883.87 |
| 1430352000000 | 885.57 |
| 1430438400000 | 884.12 |
| 1430697600000 | 883.24 |
| 1430784000000 | 869.54 |
| 1430870400000 | 882.29 |
| 1430956800000 | 881.91 |
| 1431043200000 | 901.03 |
| 1431302400000 | 900.15 |
| 1431388800000 | 896.11 |
| 1431475200000 | 905.68 |
| 1431561600000 | 914.72 |
| 1431648000000 | 917.17 |
| 1431907200000 | 910.9 |
| 1431993600000 | 907.12 |
| 1432080000000 | 912.55 |
| 1432166400000 | 916.03 |
| 1432252800000 | 909.46 |
| 1432512000000 | 904.44 |
| 1432598400000 | 886.47 |
| 1432684800000 | 897.06 |
| 1432771200000 | 893.77 |
| 1432857600000 | 883.55 |
| 1433116800000 | 876.69 |
| 1433203200000 | 893.23 |
| 1433289600000 | 907.19 |
| 1433376000000 | 902.88 |
| 1433462400000 | 880.45 |
| 1433721600000 | 878.28 |
| 1433808000000 | 878.35 |
| 1433894400000 | 899.58 |
| 1433980800000 | 900.11 |
| 1434067200000 | 895.87 |
| 1434326400000 | 876.93 |
| 1434412800000 | 878.3 |
| 1434499200000 | 873.99 |
| 1434585600000 | 888.4 |
| 1434672000000 | 888.52 |
| 1434931200000 | 919.55 |
| 1435017600000 | 910.65 |
| 1435104000000 | 907.48 |
| 1435190400000 | 908.36 |
| 1435276800000 | 908.29 |
| 1435536000000 | 876.24 |
| 1435622400000 | 868.81 |
| 1435708800000 | 881.81 |
| 1435795200000 | 876.62 |
| 1435881600000 | 871.16 |
| 1436140800000 | 849.28 |
| 1436227200000 | 824.17 |
| 1436313600000 | 834.89 |
| 1436400000000 | 855.71 |
| 1436486400000 | 888.22 |
| 1436745600000 | 896.4 |
| 1436832000000 | 898.55 |
| 1436918400000 | 901.03 |
| 1437004800000 | 909.99 |
| 1437091200000 | 906.03 |
| 1437350400000 | 909.98 |
| 1437436800000 | 907.24 |
| 1437523200000 | 901.61 |
| 1437609600000 | 905.5 |
| 1437696000000 | 896.04 |
| 1437955200000 | 886.71 |
| 1438041600000 | 893.41 |
| 1438128000000 | 896.38 |
| 1438214400000 | 892.94 |
| 1438300800000 | 900.47 |
| 1438560000000 | 899.98 |
| 1438646400000 | 892.56 |
| 1438732800000 | 896.65 |
| 1438819200000 | 895.55 |
| 1438905600000 | 888.41 |
| 1439164800000 | 898.48 |
| 1439251200000 | 894.95 |
| 1439337600000 | 879.57 |
| 1439424000000 | 884.25 |
| 1439510400000 | 879.69 |
| 1439769600000 | 879.9 |
| 1439856000000 | 879.84 |
| 1439942400000 | 866.94 |
| 1440028800000 | 857.35 |
| 1440115200000 | 836.22 |
| 1440374400000 | 807.57 |
| 1440460800000 | 835.16 |
| 1440547200000 | 821.4 |
| 1440633600000 | 833.94 |
| 1440720000000 | 833.44 |
| 1440979200000 | 830.19 |
| 1441065600000 | 808.62 |
| 1441152000000 | 809.29 |
| 1441238400000 | 817.47 |
| 1441324800000 | 794.53 |
| 1441584000000 | 800.3 |
| 1441670400000 | 815.34 |
| 1441756800000 | 827.42 |
| 1441843200000 | 820.08 |
| 1441929600000 | 817.39 |
| 1442188800000 | 809.65 |
| 1442275200000 | 817.2 |
| 1442361600000 | 825.27 |
| 1442448000000 | 826.66 |
| 1442534400000 | 807.87 |
| 1442793600000 | 802.9 |
| 1442880000000 | 775.39 |
| 1442966400000 | 772.11 |
| 1443052800000 | 767.14 |
| 1443139200000 | 782.62 |
| 1443398400000 | 764.42 |
| 1443484800000 | 761.11 |
| 1443571200000 | 776.39 |
| 1443657600000 | 778.63 |
| 1443744000000 | 788.82 |
| 1444003200000 | 809.81 |
| 1444089600000 | 818.6 |
| 1444176000000 | 823.21 |
| 1444262400000 | 824.25 |
| 1444348800000 | 833.39 |
| 1444608000000 | 830.83 |
| 1444694400000 | 817.17 |
| 1444780800000 | 815.22 |
| 1444867200000 | 823.1 |
| 1444953600000 | 833.49 |
| 1445212800000 | 831.16 |
| 1445299200000 | 828.86 |
| 1445385600000 | 826.02 |
| 1445472000000 | 826.65 |
| 1445558400000 | 831.04 |
| 1445817600000 | 830.19 |
| 1445904000000 | 823.44 |
| 1445990400000 | 830.43 |
| 1446076800000 | 814.64 |
| 1446163200000 | 819.64 |
| 1446422400000 | 824.21 |
| 1446508800000 | 816.88 |
| 1446595200000 | 813.94 |
| 1446681600000 | 806.1 |
| 1446768000000 | 809.85 |
| 1447027200000 | 804.23 |
| 1447113600000 | 798.52 |
| 1447200000000 | 807.4 |
| 1447286400000 | 795.15 |
| 1447372800000 | 787.09 |
| 1447632000000 | 784.79 |
| 1447718400000 | 797.36 |
| 1447804800000 | 796.3 |
| 1447891200000 | 808.16 |
| 1447977600000 | 799.89 |
| 1448236800000 | 795.83 |
| 1448323200000 | 788.76 |
| 1448409600000 | 796.26 |
| 1448496000000 | 804.07 |
| 1448582400000 | 800.74 |
| 1448841600000 | 800.66 |
| 1448928000000 | 807.36 |
| 1449014400000 | 801.34 |
| 1449100800000 | 798.47 |
| 1449187200000 | 800.59 |
| 1449446400000 | 798.84 |
| 1449532800000 | 783.01 |
| 1449619200000 | 786.85 |
| 1449705600000 | 781.18 |
| 1449792000000 | 767.2 |
| 1450051200000 | 754.65 |
| 1450137600000 | 772.55 |
| 1450224000000 | 776.57 |
| 1450310400000 | 782.75 |
| 1450396800000 | 778.63 |
| 1450656000000 | 773.8 |
| 1450742400000 | 778.03 |
| 1450828800000 | 790.07 |
| 1450915200000 | 795.63 |
| 1451001600000 | 795.63 |
| 1451260800000 | 791.64 |
| 1451347200000 | 796.64 |
| 1451433600000 | 791.11 |
| 1451520000000 | 783.64 |
| 1451865600000 | 756.54 |
| 1451952000000 | 753.81 |
| 1452038400000 | 743.52 |
| 1452124800000 | 730.08 |
| 1452211200000 | 721.23 |
| 1452470400000 | 718.47 |
| 1452556800000 | 722.8 |
| 1452643200000 | 727.35 |
| 1452729600000 | 713.47 |
| 1452816000000 | 695.75 |
| 1453075200000 | 681.55 |
| 1453161600000 | 689.47 |
| 1453248000000 | 659.58 |
| 1453334400000 | 666.85 |
| 1453420800000 | 685.88 |
| 1453680000000 | 671.54 |
| 1453766400000 | 680.08 |
| 1453852800000 | 679.82 |
| 1453939200000 | 670.56 |
| 1454025600000 | 681.3 |
| 1454284800000 | 678.15 |
| 1454371200000 | 653.98 |
| 1454457600000 | 644.35 |
| 1454544000000 | 662.15 |
| 1454630400000 | 655.54 |
| 1454889600000 | 624.45 |
| 1454976000000 | 611.82 |
| 1455062400000 | 631.35 |
| 1455148800000 | 601.53 |
| 1455235200000 | 624.21 |
| 1455494400000 | 639.09 |
| 1455580800000 | 635.01 |
| 1455667200000 | 656.09 |
| 1455753600000 | 645.87 |
| 1455840000000 | 637.74 |
| 1456099200000 | 648.03 |
| 1456185600000 | 636.43 |
| 1456272000000 | 618.77 |
| 1456358400000 | 637.55 |
| 1456444800000 | 648.61 |
| 1456704000000 | 648.63 |
| 1456790400000 | 657.89 |
| 1456876800000 | 673.39 |
| 1456963200000 | 681.08 |
| 1457049600000 | 688.07 |
| 1457308800000 | 680.79 |
| 1457395200000 | 680.01 |
| 1457481600000 | 680.28 |
| 1457568000000 | 682.09 |
| 1457654400000 | 713.47 |
| 1457913600000 | 711.38 |
| 1458000000000 | 700.57 |
| 1458086400000 | 694.57 |
| 1458172800000 | 705.18 |
| 1458259200000 | 708.54 |
| 1458518400000 | 703.65 |
| 1458604800000 | 697.25 |
| 1458691200000 | 686.13 |
| 1458777600000 | 671.04 |
| 1458864000000 | 671.04 |
| 1459123200000 | 674.64 |
| 1459209600000 | 672.1 |
| 1459296000000 | 686.7 |
| 1459382400000 | 681.66 |
| 1459468800000 | 669.18 |
| 1459728000000 | 670.37 |
| 1459814400000 | 650.54 |
| 1459900800000 | 654.62 |
| 1459987200000 | 643.11 |
| 1460073600000 | 656.95 |
| 1460332800000 | 665.62 |
| 1460419200000 | 667.13 |
| 1460505600000 | 695.89 |
| 1460592000000 | 698.07 |
| 1460678400000 | 696.63 |
| 1460937600000 | 701.51 |
| 1461024000000 | 711.67 |
| 1461110400000 | 721.05 |
| 1461196800000 | 723.68 |
| 1461283200000 | 721.39 |
| 1461542400000 | 713.16 |
| 1461628800000 | 726.94 |
| 1461715200000 | 723.99 |
| 1461801600000 | 725.92 |
| 1461888000000 | 713.61 |
| 1462147200000 | 715.92 |
| 1462233600000 | 695.92 |
| 1462320000000 | 686.41 |
| 1462406400000 | 677.98 |
| 1462492800000 | 676.16 |
| 1462752000000 | 674.23 |
| 1462838400000 | 682.85 |
| 1462924800000 | 679.25 |
| 1463011200000 | 672.7 |
| 1463097600000 | 670.59 |
| 1463356800000 | 672.01 |
| 1463443200000 | 674.24 |
| 1463529600000 | 682.55 |
| 1463616000000 | 677.15 |
| 1463702400000 | 686.02 |
| 1463961600000 | 682.34 |
| 1464048000000 | 704.23 |
| 1464134400000 | 722.02 |
| 1464220800000 | 722.53 |
| 1464307200000 | 720.63 |
| 1464566400000 | 722.07 |
| 1464652800000 | 713.38 |
| 1464739200000 | 705.14 |
| 1464825600000 | 703.71 |
| 1464912000000 | 700.36 |
| 1465171200000 | 703.23 |
| 1465257600000 | 709.28 |
| 1465344000000 | 705.36 |
| 1465430400000 | 692.03 |
| 1465516800000 | 666.48 |
| 1465776000000 | 647.9 |
| 1465862400000 | 628.91 |
| 1465948800000 | 636.58 |
| 1466035200000 | 624.86 |
| 1466121600000 | 650.83 |
| 1466380800000 | 686.1 |
| 1466467200000 | 690.09 |
| 1466553600000 | 697.67 |
| 1466640000000 | 718.23 |
| 1466726400000 | 612.19 |
| 1466985600000 | 559.12 |
| 1467072000000 | 579.6 |
| 1467158400000 | 599.56 |
| 1467244800000 | 602.43 |
| 1467331200000 | 607.18 |
| 1467590400000 | 597.93 |
| 1467676800000 | 577.87 |
| 1467763200000 | 560.44 |
| 1467849600000 | 567.53 |
| 1467936000000 | 583.68 |
| 1468195200000 | 595.57 |
| 1468281600000 | 614.79 |
| 1468368000000 | 611.57 |
| 1468454400000 | 624.47 |
| 1468540800000 | 619.79 |
| 1468800000000 | 622.2 |
| 1468886400000 | 615.75 |
| 1468972800000 | 624.98 |
| 1469059200000 | 624.49 |
| 1469145600000 | 620.35 |
| 1469404800000 | 619.97 |
| 1469491200000 | 618.48 |
| 1469577600000 | 626.08 |
| 1469664000000 | 617.2 |
| 1469750400000 | 634.46 |
| 1470009600000 | 625.55 |
| 1470096000000 | 613.38 |
| 1470182400000 | 616.62 |
| 1470268800000 | 622.34 |
| 1470355200000 | 630.55 |
| 1470614400000 | 639.43 |
| 1470700800000 | 648.61 |
| 1470787200000 | 654.5 |
| 1470873600000 | 659.6 |
| 1470960000000 | 657.8 |
| 1471219200000 | 658.17 |
| 1471305600000 | 655.01 |
| 1471392000000 | 648.41 |
| 1471478400000 | 655.54 |
| 1471564800000 | 645.88 |
| 1471824000000 | 648.4 |
| 1471910400000 | 661.53 |
| 1471996800000 | 665.31 |
| 1472083200000 | 660.86 |
| 1472169600000 | 664.34 |
| 1472428800000 | 656.11 |
| 1472515200000 | 665.44 |
| 1472601600000 | 673.85 |
| 1472688000000 | 681.91 |
| 1472774400000 | 692.77 |
| 1473033600000 | 690.57 |
| 1473120000000 | 688.36 |
| 1473206400000 | 690.82 |
| 1473292800000 | 698.78 |
| 1473379200000 | 695.96 |
| 1473638400000 | 683.69 |
| 1473724800000 | 673.42 |
| 1473811200000 | 671.62 |
| 1473897600000 | 677.17 |
| 1473984000000 | 660.38 |
| 1474243200000 | 668.61 |
| 1474329600000 | 664.76 |
| 1474416000000 | 674.54 |
| 1474502400000 | 688.55 |
| 1474588800000 | 679.62 |
| 1474848000000 | 666.94 |
| 1474934400000 | 660.13 |
| 1475020800000 | 664.34 |
| 1475107200000 | 668.1 |
| 1475193600000 | 670.78 |
| 1475452800000 | 669.63 |
| 1475539200000 | 671.7 |
| 1475625600000 | 681.74 |
| 1475712000000 | 682.03 |
| 1475798400000 | 679.21 |
| 1476057600000 | 680.65 |
| 1476144000000 | 670.73 |
| 1476230400000 | 669.38 |
| 1476316800000 | 656.55 |
| 1476403200000 | 667.1 |
| 1476662400000 | 664.02 |
| 1476748800000 | 676.94 |
| 1476835200000 | 680.87 |
| 1476921600000 | 685.4 |
| 1477008000000 | 684.43 |
| 1477267200000 | 693.61 |
| 1477353600000 | 690.87 |
| 1477440000000 | 694.82 |
| 1477526400000 | 699.75 |
| 1477612800000 | 697.77 |
| 1477872000000 | 694.28 |
| 1477958400000 | 690.81 |
| 1478044800000 | 680.56 |
| 1478131200000 | 685.02 |
| 1478217600000 | 678.46 |
| 1478476800000 | 690.41 |
| 1478563200000 | 695.44 |
| 1478649600000 | 704.1 |
| 1478736000000 | 716.07 |
| 1478822400000 | 712.57 |
| 1479081600000 | 715.53 |
| 1479168000000 | 715.11 |
| 1479254400000 | 705.3 |
| 1479340800000 | 708.21 |
| 1479427200000 | 697.92 |
| 1479686400000 | 700.33 |
| 1479772800000 | 707 |
| 1479859200000 | 701.48 |
| 1479945600000 | 703.91 |
| 1480032000000 | 703.48 |
| 1480291200000 | 691.38 |
| 1480377600000 | 698.9 |
| 1480464000000 | 703.08 |
| 1480550400000 | 708.82 |
| 1480636800000 | 704.97 |
| 1480896000000 | 715.76 |
| 1480982400000 | 738.98 |
| 1481068800000 | 758.56 |
| 1481155200000 | 760.85 |
| 1481241600000 | 751.71 |
| 1481500800000 | 749.08 |
| 1481587200000 | 758.89 |
| 1481673600000 | 752.66 |
| 1481760000000 | 749.77 |
| 1481846400000 | 748.66 |
| 1482105600000 | 740.66 |
| 1482192000000 | 744.39 |
| 1482278400000 | 745.83 |
| 1482364800000 | 744.94 |
| 1482451200000 | 743.67 |
| 1482710400000 | 743.67 |
| 1482796800000 | 742.75 |
| 1482883200000 | 738.16 |
| 1482969600000 | 738.27 |
| 1483056000000 | 746.64 |
| 1483315200000 | 750.28 |
| 1483401600000 | 755.34 |
| 1483488000000 | 765.23 |
| 1483574400000 | 769.43 |
| 1483660800000 | 769.94 |
| 1483920000000 | 757.37 |
| 1484006400000 | 758.19 |
| 1484092800000 | 749.28 |
| 1484179200000 | 756.38 |
| 1484265600000 | 767.14 |
| 1484524800000 | 754.87 |
| 1484611200000 | 761.47 |
| 1484697600000 | 759.19 |
| 1484784000000 | 756.61 |
| 1484870400000 | 762.02 |
| 1485129600000 | 760.48 |
| 1485216000000 | 768.39 |
| 1485302400000 | 788.38 |
| 1485388800000 | 785.78 |
| 1485475200000 | 783.2 |
| 1485734400000 | 770.13 |
| 1485820800000 | 770.95 |
| 1485907200000 | 777.31 |
| 1485993600000 | 775.64 |
| 1486080000000 | 784.08 |
| 1486339200000 | 771.47 |
| 1486425600000 | 764.44 |
| 1486512000000 | 761.68 |
| 1486598400000 | 767.3 |
| 1486684800000 | 761.16 |
| 1486944000000 | 766.41 |
| 1487030400000 | 769.18 |
| 1487116800000 | 775.82 |
| 1487203200000 | 777.35 |
| 1487289600000 | 769.47 |
| 1487548800000 | 772.24 |
| 1487635200000 | 762.96 |
| 1487721600000 | 762.75 |
| 1487808000000 | 763.04 |
| 1487894400000 | 751.73 |
| 1488153600000 | 752.16 |
| 1488240000000 | 755.21 |
| 1488326400000 | 768.79 |
| 1488412800000 | 765.45 |
| 1488499200000 | 774.46 |
| 1488758400000 | 770.48 |
| 1488844800000 | 767.28 |
| 1488931200000 | 769.61 |
| 1489017600000 | 778.91 |
| 1489104000000 | 787.36 |
| 1489363200000 | 789.83 |
| 1489449600000 | 780.95 |
| 1489536000000 | 786.26 |
| 1489622400000 | 800.93 |
| 1489708800000 | 799.16 |
| 1489968000000 | 797.4 |
| 1490054400000 | 801.7 |
| 1490140800000 | 793.49 |
| 1490227200000 | 798.41 |
| 1490313600000 | 796.15 |
| 1490572800000 | 798.35 |
| 1490659200000 | 805.93 |
| 1490745600000 | 797.24 |
| 1490832000000 | 800.1 |
| 1490918400000 | 798.99 |
| 1491177600000 | 786.7 |
| 1491264000000 | 786.36 |
| 1491350400000 | 787.76 |
| 1491436800000 | 790.27 |
| 1491523200000 | 785.99 |
| 1491782400000 | 784.02 |
| 1491868800000 | 782.91 |
| 1491955200000 | 780.09 |
| 1492041600000 | 774.16 |
| 1492128000000 | 774.16 |
| 1492387200000 | 777.55 |
| 1492473600000 | 771.44 |
| 1492560000000 | 782.07 |
| 1492646400000 | 790.88 |
| 1492732800000 | 789.59 |
| 1492992000000 | 833.95 |
| 1493078400000 | 842.18 |
| 1493164800000 | 841.12 |
| 1493251200000 | 834.97 |
| 1493337600000 | 836.71 |
| 1493596800000 | 838.15 |
| 1493683200000 | 843.77 |
| 1493769600000 | 847.97 |
| 1493856000000 | 862.71 |
| 1493942400000 | 871.6 |
| 1494201600000 | 864.37 |
| 1494288000000 | 861.11 |
| 1494374400000 | 863.01 |
| 1494460800000 | 857.95 |
| 1494547200000 | 860.89 |
| 1494806400000 | 870.36 |
| 1494892800000 | 874.63 |
| 1494979200000 | 863.54 |
| 1495065600000 | 857.95 |
| 1495152000000 | 869.92 |
| 1495411200000 | 870.71 |
| 1495497600000 | 874.68 |
| 1495584000000 | 872.39 |
| 1495670400000 | 873.54 |
| 1495756800000 | 866.37 |
| 1496016000000 | 865.43 |
| 1496102400000 | 860.59 |
| 1496188800000 | 862.22 |
| 1496275200000 | 863.45 |
| 1496361600000 | 867.13 |
| 1496620800000 | 865.65 |
| 1496707200000 | 859.62 |
| 1496793600000 | 864.37 |
| 1496880000000 | 868.22 |
| 1496966400000 | 870.4 |
| 1497225600000 | 863.51 |
| 1497312000000 | 867.35 |
| 1497398400000 | 865.43 |
| 1497484800000 | 855.72 |
| 1497571200000 | 863.34 |
| 1497830400000 | 869.4 |
| 1497916800000 | 858.53 |
| 1498003200000 | 856.67 |
| 1498089600000 | 853.76 |
| 1498176000000 | 853.81 |
| 1498435200000 | 859.38 |
| 1498521600000 | 867.59 |
| 1498608000000 | 881.86 |
| 1498694400000 | 887.81 |
| 1498780800000 | 880.26 |
| 1499040000000 | 897.28 |
| 1499126400000 | 894.85 |
| 1499212800000 | 894.25 |
| 1499299200000 | 904.17 |
| 1499385600000 | 902.18 |
| 1499644800000 | 905.08 |
| 1499731200000 | 901.52 |
| 1499817600000 | 908.68 |
| 1499904000000 | 915.5 |
| 1499990400000 | 915.36 |
| 1500249600000 | 916.38 |
| 1500336000000 | 911.27 |
| 1500422400000 | 912.38 |
| 1500508800000 | 917.59 |
| 1500595200000 | 910.96 |
| 1500854400000 | 913.96 |
| 1500940800000 | 928.5 |
| 1501027200000 | 930.02 |
| 1501113600000 | 932.77 |
| 1501200000000 | 930.88 |
| 1501459200000 | 934.85 |
| 1501545600000 | 943.79 |
| 1501632000000 | 943.57 |
| 1501718400000 | 947.54 |
| 1501804800000 | 946.62 |
| 1502064000000 | 949.91 |
| 1502150400000 | 948.02 |
| 1502236800000 | 935.69 |
| 1502323200000 | 924.19 |
| 1502409600000 | 913.53 |
| 1502668800000 | 924.79 |
| 1502755200000 | 921.49 |
| 1502841600000 | 925.99 |
| 1502928000000 | 916.72 |
| 1503014400000 | 915.13 |
| 1503273600000 | 913.21 |
| 1503360000000 | 912.28 |
| 1503446400000 | 909.89 |
| 1503532800000 | 912.73 |
| 1503619200000 | 918.17 |
| 1503878400000 | 920.7 |
| 1503964800000 | 912.64 |
| 1504051200000 | 909.98 |
| 1504137600000 | 913.71 |
| 1504224000000 | 917.6 |
| 1504483200000 | 912.18 |
| 1504569600000 | 903.07 |
| 1504656000000 | 901.49 |
| 1504742400000 | 900.86 |
| 1504828800000 | 908.19 |
| 1505088000000 | 920.96 |
| 1505174400000 | 931.35 |
| 1505260800000 | 929.49 |
| 1505347200000 | 928.28 |
| 1505433600000 | 928.45 |
| 1505692800000 | 932.57 |
| 1505779200000 | 935.51 |
| 1505865600000 | 933.79 |
| 1505952000000 | 938.31 |
| 1506038400000 | 943.08 |
| 1506297600000 | 929.16 |
| 1506384000000 | 920.03 |
| 1506470400000 | 932.37 |
| 1506556800000 | 939.32 |
| 1506643200000 | 947.91 |
| 1506902400000 | 940.88 |
| 1506988800000 | 943.87 |
| 1507075200000 | 936.91 |
| 1507161600000 | 939.79 |
| 1507248000000 | 939.89 |
| 1507507200000 | 939.84 |
| 1507593600000 | 943.7 |
| 1507680000000 | 944.98 |
| 1507766400000 | 943.4 |
| 1507852800000 | 940.77 |
| 1508112000000 | 937.37 |
| 1508198400000 | 933.21 |
| 1508284800000 | 939.53 |
| 1508371200000 | 940.65 |
| 1508457600000 | 945.43 |
| 1508716800000 | 938.75 |
| 1508803200000 | 942.25 |
| 1508889600000 | 942.53 |
| 1508976000000 | 943.45 |
| 1509062400000 | 931.55 |
| 1509321600000 | 933.93 |
| 1509408000000 | 935.71 |
| 1509494400000 | 934.18 |
| 1509580800000 | 937.03 |
| 1509667200000 | 926.33 |
| 1509926400000 | 921.6 |
| 1510012800000 | 920.48 |
| 1510099200000 | 920.24 |
| 1510185600000 | 919.41 |
| 1510272000000 | 924.04 |
| 1510531200000 | 915.91 |
| 1510617600000 | 916.62 |
| 1510704000000 | 919.75 |
| 1510790400000 | 921.99 |
| 1510876800000 | 920.26 |
| 1511136000000 | 918.32 |
| 1511222400000 | 918.57 |
| 1511308800000 | 922.74 |
| 1511395200000 | 924.89 |
| 1511481600000 | 935.43 |
| 1511740800000 | 927.97 |
| 1511827200000 | 927.98 |
| 1511913600000 | 939.82 |
| 1512000000000 | 939.7 |
| 1512086400000 | 924.74 |
| 1512345600000 | 934.4 |
| 1512432000000 | 928.17 |
| 1512518400000 | 918.4 |
| 1512604800000 | 922.56 |
| 1512691200000 | 934.33 |
| 1512950400000 | 938.94 |
| 1513036800000 | 939.36 |
| 1513123200000 | 941.64 |
| 1513209600000 | 937.58 |
| 1513296000000 | 933.46 |
| 1513555200000 | 948.63 |
| 1513641600000 | 945.39 |
| 1513728000000 | 944.57 |
| 1513814400000 | 949.47 |
| 1513900800000 | 943.16 |
| 1514160000000 | 943.16 |
| 1514246400000 | 944.49 |
| 1514332800000 | 944.95 |
| 1514419200000 | 946.35 |
| 1514505600000 | 950.75 |
| 1514851200000 | 952.72 |
| 1514937600000 | 951.96 |
| 1515024000000 | 969.9 |
| 1515110400000 | 970.28 |
| 1515369600000 | 968.58 |
| 1515456000000 | 971.54 |
| 1515542400000 | 991.03 |
| 1515628800000 | 998.41 |
| 1515715200000 | 1009.36 |
| 1515974400000 | 1017.46 |
| 1516060800000 | 1015.28 |
| 1516147200000 | 1016.11 |
| 1516233600000 | 1020.89 |
| 1516320000000 | 1022.9 |
| 1516579200000 | 1033.52 |
| 1516665600000 | 1036.22 |
| 1516752000000 | 1041.91 |
| 1516838400000 | 1050.23 |
| 1516924800000 | 1046.94 |
| 1517184000000 | 1040.76 |
| 1517270400000 | 1031.97 |
| 1517356800000 | 1032.78 |
| 1517443200000 | 1033.88 |
| 1517529600000 | 1021.83 |
| 1517788800000 | 1006.29 |
| 1517875200000 | 969.26 |
| 1517961600000 | 986.71 |
| 1518048000000 | 973.37 |
| 1518134400000 | 956.06 |
| 1518393600000 | 967.44 |
| 1518480000000 | 967 |
| 1518566400000 | 981.55 |
| 1518652800000 | 991.86 |
| 1518739200000 | 997.92 |
| 1518998400000 | 992.5 |
| 1519084800000 | 991.28 |
| 1519171200000 | 994.23 |
| 1519257600000 | 991.8 |
| 1519344000000 | 988.3 |
| 1519603200000 | 989.3 |
| 1519689600000 | 989.53 |
| 1519776000000 | 980.81 |
| 1519862400000 | 969.96 |
| 1519948800000 | 954.87 |
| 1520208000000 | 956.79 |
| 1520294400000 | 965.08 |
| 1520380800000 | 968.66 |
| 1520467200000 | 969.27 |
| 1520553600000 | 969.91 |
| 1520812800000 | 973.58 |
| 1520899200000 | 969.8 |
| 1520985600000 | 962.15 |
| 1521072000000 | 968.26 |
| 1521158400000 | 970.96 |
| 1521417600000 | 964.35 |
| 1521504000000 | 967.72 |
| 1521590400000 | 961.33 |
| 1521676800000 | 943.45 |
| 1521763200000 | 934.82 |
| 1522022400000 | 937.04 |
| 1522108800000 | 941.02 |
| 1522195200000 | 939.98 |
| 1522281600000 | 936.82 |
| 1522368000000 | 936.82 |
| 1522627200000 | 938 |
| 1522713600000 | 929.95 |
| 1522800000000 | 926.4 |
| 1522886400000 | 941.63 |
| 1522972800000 | 938.94 |
| 1523232000000 | 946.07 |
| 1523318400000 | 954.49 |
| 1523404800000 | 951.3 |
| 1523491200000 | 957.14 |
| 1523577600000 | 960.06 |
| 1523836800000 | 960.99 |
| 1523923200000 | 965.95 |
| 1524009600000 | 970.53 |
| 1524096000000 | 975.73 |
| 1524182400000 | 971.24 |
| 1524441600000 | 974.36 |
| 1524528000000 | 973.18 |
| 1524614400000 | 961.76 |
| 1524700800000 | 961.57 |
| 1524787200000 | 960.24 |
| 1525046400000 | 960.36 |
| 1525132800000 | 952.36 |
| 1525219200000 | 953.43 |
| 1525305600000 | 941.68 |
| 1525392000000 | 942.59 |
| 1525651200000 | 945.68 |
| 1525737600000 | 941.9 |
| 1525824000000 | 948.97 |
| 1525910400000 | 951.67 |
| 1525996800000 | 959.92 |
| 1526256000000 | 957.13 |
| 1526342400000 | 952.53 |
| 1526428800000 | 937.62 |
| 1526515200000 | 941.41 |
| 1526601600000 | 934.49 |
| 1526860800000 | 934.03 |
| 1526947200000 | 944.14 |
| 1527033600000 | 924.92 |
| 1527120000000 | 916.54 |
| 1527206400000 | 907.83 |
| 1527465600000 | 899.52 |
| 1527552000000 | 868.29 |
| 1527638400000 | 872.77 |
| 1527724800000 | 867.63 |
| 1527811200000 | 883.03 |
| 1528070400000 | 889.3 |
| 1528156800000 | 874.46 |
| 1528243200000 | 885.47 |
| 1528329600000 | 891.07 |
| 1528416000000 | 881 |
| 1528675200000 | 898.22 |
| 1528761600000 | 897.24 |
| 1528848000000 | 893.16 |
| 1528934400000 | 891.26 |
| 1529020800000 | 872.94 |
| 1529280000000 | 867.85 |
| 1529366400000 | 863.36 |
| 1529452800000 | 867.07 |
| 1529539200000 | 857.51 |
| 1529625600000 | 870.63 |
| 1529884800000 | 855.33 |
| 1529971200000 | 854.26 |
| 1530057600000 | 849.37 |
| 1530144000000 | 844.76 |
| 1530230400000 | 858.73 |
| 1530489600000 | 845.18 |
| 1530576000000 | 855.41 |
| 1530662400000 | 857.52 |
| 1530748800000 | 867.39 |
| 1530835200000 | 870.53 |
| 1531094400000 | 878.02 |
| 1531180800000 | 872.2 |
| 1531267200000 | 860.45 |
| 1531353600000 | 859.68 |
| 1531440000000 | 858.55 |
| 1531699200000 | 863.19 |
| 1531785600000 | 863.14 |
| 1531872000000 | 862.52 |
| 1531958400000 | 858.09 |
| 1532044800000 | 862.71 |
| 1532304000000 | 866.02 |
| 1532390400000 | 881.33 |
| 1532476800000 | 873.73 |
| 1532563200000 | 879.45 |
| 1532649600000 | 884.29 |
| 1532908800000 | 891.69 |
| 1532995200000 | 896.69 |
| 1533081600000 | 888.83 |
| 1533168000000 | 870.65 |
| 1533254400000 | 875.31 |
| 1533513600000 | 869.47 |
| 1533600000000 | 876.89 |
| 1533686400000 | 877.41 |
| 1533772800000 | 875.99 |
| 1533859200000 | 852.05 |
| 1534118400000 | 844.4 |
| 1534204800000 | 837.97 |
| 1534291200000 | 824.87 |
| 1534377600000 | 835.56 |
| 1534464000000 | 832.57 |
| 1534723200000 | 836.36 |
| 1534809600000 | 847.93 |
| 1534896000000 | 854.22 |
| 1534982400000 | 849.36 |
| 1535068800000 | 853.01 |
| 1535328000000 | 860.2 |
| 1535414400000 | 861.17 |
| 1535500800000 | 861.73 |
| 1535587200000 | 852.99 |
| 1535673600000 | 845.39 |
| 1535932800000 | 848.07 |
| 1536019200000 | 844.71 |
| 1536105600000 | 850.1 |
| 1536192000000 | 845.43 |
| 1536278400000 | 836.56 |
| 1536537600000 | 844.53 |
| 1536624000000 | 840.52 |
| 1536710400000 | 842.61 |
| 1536796800000 | 850.11 |
| 1536883200000 | 852.35 |
| 1537142400000 | 858.72 |
| 1537228800000 | 858.98 |
| 1537315200000 | 868.41 |
| 1537401600000 | 886.23 |
| 1537488000000 | 891.65 |
| 1537747200000 | 887.91 |
| 1537833600000 | 892.18 |
| 1537920000000 | 891.44 |
| 1538006400000 | 887.13 |
| 1538092800000 | 862.01 |
| 1538352000000 | 855.91 |
| 1538438400000 | 845.92 |
| 1538524800000 | 848.61 |
| 1538611200000 | 851.35 |
| 1538697600000 | 843.45 |
| 1538956800000 | 829.88 |
| 1539043200000 | 831.68 |
| 1539129600000 | 833.31 |
| 1539216000000 | 813.42 |
| 1539302400000 | 810.29 |
| 1539561600000 | 810.8 |
| 1539648000000 | 817.17 |
| 1539734400000 | 811.1 |
| 1539820800000 | 799.46 |
| 1539907200000 | 797.26 |
| 1540166400000 | 791.82 |
| 1540252800000 | 779.55 |
| 1540339200000 | 768.24 |
| 1540425600000 | 773.29 |
| 1540512000000 | 764.99 |
| 1540771200000 | 779.25 |
| 1540857600000 | 776.31 |
| 1540944000000 | 785.98 |
| 1541030400000 | 795.86 |
| 1541116800000 | 802.9 |
| 1541376000000 | 799.56 |
| 1541462400000 | 798.14 |
| 1541548800000 | 809.85 |
| 1541635200000 | 813.02 |
| 1541721600000 | 804.37 |
| 1541980800000 | 788.1 |
| 1542067200000 | 801.41 |
| 1542153600000 | 797.48 |
| 1542240000000 | 785.07 |
| 1542326400000 | 786.47 |
| 1542585600000 | 787.97 |
| 1542672000000 | 768.68 |
| 1542758400000 | 778.91 |
| 1542844800000 | 773.7 |
| 1542931200000 | 773.63 |
| 1543190400000 | 790.89 |
| 1543276800000 | 786.33 |
| 1543363200000 | 784.43 |
| 1543449600000 | 790.28 |
| 1543536000000 | 781.39 |
| 1543795200000 | 793.67 |
| 1543881600000 | 782.88 |
| 1543968000000 | 772.9 |
| 1544054400000 | 745.26 |
| 1544140800000 | 748.4 |
| 1544400000000 | 730.09 |
| 1544486400000 | 732.6 |
| 1544572800000 | 751.55 |
| 1544659200000 | 750.55 |
| 1544745600000 | 743.53 |
| 1545004800000 | 735.21 |
| 1545091200000 | 734.55 |
| 1545177600000 | 740.97 |
| 1545264000000 | 727.46 |
| 1545350400000 | 726.97 |
| 1545609600000 | 723.37 |
| 1545696000000 | 723.37 |
| 1545782400000 | 722.03 |
| 1545868800000 | 711.51 |
| 1545955200000 | 730.84 |
| 1546214400000 | 733.45 |
| 1546387200000 | 725.55 |
| 1546473600000 | 723.64 |
| 1546560000000 | 749.89 |
| 1546819200000 | 751.4 |
| 1546905600000 | 755.11 |
| 1546992000000 | 759.84 |
| 1547078400000 | 767.69 |
| 1547164800000 | 766.97 |
| 1547424000000 | 767 |
| 1547510400000 | 763.93 |
| 1547596800000 | 776.72 |
| 1547683200000 | 769.63 |
| 1547769600000 | 785.18 |
| 1548028800000 | 783.55 |
| 1548115200000 | 777.33 |
| 1548201600000 | 780.29 |
| 1548288000000 | 779.68 |
| 1548374400000 | 790.8 |
| 1548633600000 | 783.28 |
| 1548720000000 | 784.16 |
| 1548806400000 | 786.5 |
| 1548892800000 | 779.12 |
| 1548979200000 | 779.06 |
| 1549238400000 | 774.06 |
| 1549324800000 | 781.63 |
| 1549411200000 | 784.84 |
| 1549497600000 | 769.85 |
| 1549584000000 | 761.55 |
| 1549843200000 | 766.44 |
| 1549929600000 | 772.37 |
| 1550016000000 | 775.62 |
| 1550102400000 | 765.73 |
| 1550188800000 | 781.93 |
| 1550448000000 | 787.22 |
| 1550534400000 | 785.25 |
| 1550620800000 | 790.39 |
| 1550707200000 | 784.21 |
| 1550793600000 | 785.87 |
| 1551052800000 | 793.68 |
| 1551139200000 | 798.48 |
| 1551225600000 | 806.48 |
| 1551312000000 | 813.44 |
| 1551398400000 | 813.99 |
| 1551657600000 | 809.6 |
| 1551744000000 | 806.35 |
| 1551830400000 | 807.38 |
| 1551916800000 | 789.32 |
| 1552003200000 | 779.74 |
| 1552262400000 | 788.3 |
| 1552348800000 | 790.79 |
| 1552435200000 | 800.5 |
| 1552521600000 | 807.55 |
| 1552608000000 | 816.75 |
| 1552867200000 | 823.91 |
| 1552953600000 | 826.15 |
| 1553040000000 | 815.16 |
| 1553126400000 | 807.71 |
| 1553212800000 | 788.89 |
| 1553472000000 | 788.94 |
| 1553558400000 | 786.89 |
| 1553644800000 | 790.14 |
| 1553731200000 | 782.29 |
| 1553817600000 | 786.41 |
| 1554076800000 | 802.12 |
| 1554163200000 | 806.12 |
| 1554249600000 | 822.16 |
| 1554336000000 | 822.6 |
| 1554422400000 | 821.22 |
| 1554681600000 | 821.25 |
| 1554768000000 | 821.32 |
| 1554854400000 | 818.61 |
| 1554940800000 | 828.33 |
| 1555027200000 | 841.48 |
| 1555286400000 | 845.33 |
| 1555372800000 | 852.97 |
| 1555459200000 | 858.84 |
| 1555545600000 | 855.8 |
| 1555632000000 | 855.8 |
| 1555891200000 | 855.37 |
| 1555977600000 | 847.49 |
| 1556064000000 | 840.46 |
| 1556150400000 | 834.82 |
| 1556236800000 | 839.04 |
| 1556496000000 | 844.71 |
| 1556582400000 | 844.75 |
| 1556668800000 | 848.33 |
| 1556755200000 | 842.64 |
| 1556841600000 | 845.71 |
| 1557100800000 | 837.71 |
| 1557187200000 | 821.45 |
| 1557273600000 | 820.1 |
| 1557360000000 | 805.79 |
| 1557446400000 | 809.67 |
| 1557705600000 | 797.69 |
| 1557792000000 | 804.26 |
| 1557878400000 | 805.65 |
| 1557964800000 | 816.68 |
| 1558051200000 | 807.79 |
| 1558310400000 | 799.33 |
| 1558396800000 | 805.71 |
| 1558483200000 | 796.57 |
| 1558569600000 | 785.02 |
| 1558656000000 | 794.08 |
| 1558915200000 | 793.86 |
| 1559001600000 | 790.44 |
| 1559088000000 | 780.24 |
| 1559174400000 | 783.63 |
| 1559260800000 | 775.7 |
| 1559520000000 | 776.61 |
| 1559606400000 | 793.16 |
| 1559692800000 | 793.29 |
| 1559779200000 | 789.87 |
| 1559865600000 | 798.5 |
| 1560124800000 | 802.33 |
| 1560211200000 | 805.67 |
| 1560297600000 | 799.94 |
| 1560384000000 | 796.67 |
| 1560470400000 | 789.06 |
| 1560729600000 | 790.65 |
| 1560816000000 | 797.58 |
| 1560902400000 | 807 |
| 1560988800000 | 807.31 |
| 1561075200000 | 807.91 |
| 1561334400000 | 809.22 |
| 1561420800000 | 806.56 |
| 1561507200000 | 809.99 |
| 1561593600000 | 811.5 |
| 1561680000000 | 817.3 |
| 1561939200000 | 819.49 |
| 1562025600000 | 821.08 |
| 1562112000000 | 829.63 |
| 1562198400000 | 835.65 |
| 1562284800000 | 830.52 |
| 1562544000000 | 826.13 |
| 1562630400000 | 821.25 |
| 1562716800000 | 823.27 |
| 1562803200000 | 824.57 |
| 1562889600000 | 825.83 |
| 1563148800000 | 827.31 |
| 1563235200000 | 828.67 |
| 1563321600000 | 821 |
| 1563408000000 | 817.95 |
| 1563494400000 | 814.95 |
| 1563753600000 | 811.85 |
| 1563840000000 | 817.13 |
| 1563926400000 | 813.04 |
| 1564012800000 | 809.39 |
| 1564099200000 | 803.98 |
| 1564358400000 | 803.27 |
| 1564444800000 | 788.11 |
| 1564531200000 | 788.13 |
| 1564617600000 | 788.68 |
| 1564704000000 | 768 |
| 1564963200000 | 756.16 |
| 1565049600000 | 751.66 |
| 1565136000000 | 750.3 |
| 1565222400000 | 761.22 |
| 1565308800000 | 750.4 |
| 1565568000000 | 743.82 |
| 1565654400000 | 746.66 |
| 1565740800000 | 727.86 |
| 1565827200000 | 724.68 |
| 1565913600000 | 737.05 |
| 1566172800000 | 742.14 |
| 1566259200000 | 736.38 |
| 1566345600000 | 740.78 |
| 1566432000000 | 743.36 |
| 1566518400000 | 736.58 |
| 1566777600000 | 737.89 |
| 1566864000000 | 737.05 |
| 1566950400000 | 731.21 |
| 1567036800000 | 738.65 |
| 1567123200000 | 738.28 |
| 1567382400000 | 736.84 |
| 1567468800000 | 733.26 |
| 1567555200000 | 746.4 |
| 1567641600000 | 763.09 |
| 1567728000000 | 765.2 |
| 1567987200000 | 777.98 |
| 1568073600000 | 787.97 |
| 1568160000000 | 790.78 |
| 1568246400000 | 793.68 |
| 1568332800000 | 813.19 |
| 1568592000000 | 798.33 |
| 1568678400000 | 791.68 |
| 1568764800000 | 791.17 |
| 1568851200000 | 802.13 |
| 1568937600000 | 803.81 |
| 1569196800000 | 791.38 |
| 1569283200000 | 787.61 |
| 1569369600000 | 782.68 |
| 1569456000000 | 786.08 |
| 1569542400000 | 792.46 |
| 1569801600000 | 792.36 |
| 1569888000000 | 781.88 |
| 1569974400000 | 761.65 |
| 1570060800000 | 761.81 |
| 1570147200000 | 762.88 |
| 1570406400000 | 768.29 |
| 1570492800000 | 756.55 |
| 1570579200000 | 759.92 |
| 1570665600000 | 774.93 |
| 1570752000000 | 808.95 |
| 1571011200000 | 801.14 |
| 1571097600000 | 818.55 |
| 1571184000000 | 820.22 |
| 1571270400000 | 825.63 |
| 1571356800000 | 828.42 |
| 1571616000000 | 840.97 |
| 1571702400000 | 840.22 |
| 1571788800000 | 839.17 |
| 1571875200000 | 841.26 |
| 1571961600000 | 839.37 |
| 1572220800000 | 839.41 |
| 1572307200000 | 838.7 |
| 1572393600000 | 830.16 |
| 1572480000000 | 827.28 |
| 1572566400000 | 833.79 |
| 1572825600000 | 845.01 |
| 1572912000000 | 845.07 |
| 1572998400000 | 846.37 |
| 1573084800000 | 853.84 |
| 1573171200000 | 844.4 |
| 1573430400000 | 846.18 |
| 1573516800000 | 848.67 |
| 1573603200000 | 836.12 |
| 1573689600000 | 833.23 |
| 1573776000000 | 839.82 |
| 1574035200000 | 839.69 |
| 1574121600000 | 841.17 |
| 1574208000000 | 835.88 |
| 1574294400000 | 833.84 |
| 1574380800000 | 836.84 |
| 1574640000000 | 841.51 |
| 1574726400000 | 839.32 |
| 1574812800000 | 844.1 |
| 1574899200000 | 843.17 |
| 1574985600000 | 838.5 |
| 1575244800000 | 829.92 |
| 1575331200000 | 821.2 |
| 1575417600000 | 835.32 |
| 1575504000000 | 834.29 |
| 1575590400000 | 841.51 |
| 1575849600000 | 843.72 |
| 1575936000000 | 842.35 |
| 1576022400000 | 842.96 |
| 1576108800000 | 859.1 |
| 1576195200000 | 871.32 |
| 1576454400000 | 887.26 |
| 1576540800000 | 884.27 |
| 1576627200000 | 881.82 |
| 1576713600000 | 880.72 |
| 1576800000000 | 882 |
| 1577059200000 | 877.08 |
| 1577145600000 | 878.81 |
| 1577232000000 | 878.81 |
| 1577318400000 | 879.78 |
| 1577404800000 | 883.68 |
| 1577664000000 | 882.49 |
| 1577750400000 | 883.87 |
| 1577923200000 | 895.31 |
| 1578009600000 | 885.06 |
| 1578268800000 | 880.7 |
| 1578355200000 | 880.68 |
| 1578441600000 | 881.6 |
| 1578528000000 | 883.28 |
| 1578614400000 | 878.37 |
| 1578873600000 | 874.98 |
| 1578960000000 | 874.73 |
| 1579046400000 | 866.96 |
| 1579132800000 | 870.25 |
| 1579219200000 | 872.72 |
| 1579478400000 | 870.56 |
| 1579564800000 | 869.18 |
| 1579651200000 | 868.16 |
| 1579737600000 | 858.74 |
| 1579824000000 | 863.14 |
| 1580083200000 | 841.64 |
| 1580169600000 | 852 |
| 1580256000000 | 856.43 |
| 1580342400000 | 853.68 |
| 1580428800000 | 846.38 |
| 1580688000000 | 845.99 |
| 1580774400000 | 858.73 |
| 1580860800000 | 869.42 |
| 1580947200000 | 878.07 |
| 1581033600000 | 882.02 |
| 1581292800000 | 879.55 |
| 1581379200000 | 888.05 |
| 1581465600000 | 895.26 |
| 1581552000000 | 893.98 |
| 1581638400000 | 891.47 |
| 1581897600000 | 895.4 |
| 1581984000000 | 884.95 |
| 1582070400000 | 885.46 |
| 1582156800000 | 876.1 |
| 1582243200000 | 874.02 |
| 1582502400000 | 840.23 |
| 1582588800000 | 821.17 |
| 1582675200000 | 821.77 |
| 1582761600000 | 793.8 |
| 1582848000000 | 765.26 |
| 1583107200000 | 767.61 |
| 1583193600000 | 771.97 |
| 1583280000000 | 773.27 |
| 1583366400000 | 759.9 |
| 1583452800000 | 741.69 |
| 1583712000000 | 676.68 |
| 1583798400000 | 670.9 |
| 1583884800000 | 669.02 |
| 1583971200000 | 562.56 |
| 1584057600000 | 573.25 |
| 1584316800000 | 527.81 |
| 1584403200000 | 530.55 |
| 1584489600000 | 501.74 |
| 1584576000000 | 509.99 |
| 1584662400000 | 521.75 |
| 1584921600000 | 501.75 |
| 1585008000000 | 563.61 |
| 1585094400000 | 588.68 |
| 1585180800000 | 613.26 |
| 1585267200000 | 588.4 |
| 1585526400000 | 578.24 |
| 1585612800000 | 581.22 |
| 1585699200000 | 549.08 |
| 1585785600000 | 545.48 |
| 1585872000000 | 530.48 |
| 1586131200000 | 558.32 |
| 1586217600000 | 582.4 |
| 1586304000000 | 578.92 |
| 1586390400000 | 595.26 |
| 1586476800000 | 595.26 |
| 1586736000000 | 594.22 |
| 1586822400000 | 592.64 |
| 1586908800000 | 559.08 |
| 1586995200000 | 551.69 |
| 1587081600000 | 570.48 |
| 1587340800000 | 571.04 |
| 1587427200000 | 546.34 |
| 1587513600000 | 554.87 |
| 1587600000000 | 564.83 |
| 1587686400000 | 553.12 |
| 1587945600000 | 572.88 |
| 1588032000000 | 596.85 |
| 1588118400000 | 623.14 |
| 1588204800000 | 605.3 |
| 1588291200000 | 602.22 |
| 1588550400000 | 573.76 |
| 1588636800000 | 581.4 |
| 1588723200000 | 574.6 |
| 1588809600000 | 584.55 |
| 1588896000000 | 592.93 |
| 1589155200000 | 583.16 |
| 1589241600000 | 584.32 |
| 1589328000000 | 562.79 |
| 1589414400000 | 550.76 |
| 1589500800000 | 552.05 |
| 1589760000000 | 582.67 |
| 1589846400000 | 584.27 |
| 1589932800000 | 590.25 |
| 1590019200000 | 579.56 |
| 1590105600000 | 574.11 |
| 1590364800000 | 581.52 |
| 1590451200000 | 609.59 |
| 1590537600000 | 625.56 |
| 1590624000000 | 631.19 |
| 1590710400000 | 617.11 |
| 1590969600000 | 629.64 |
| 1591056000000 | 651.55 |
| 1591142400000 | 685.52 |
| 1591228800000 | 690.85 |
| 1591315200000 | 722.65 |
| 1591574400000 | 725.74 |
| 1591660800000 | 708.11 |
| 1591747200000 | 701.07 |
| 1591833600000 | 662.64 |
| 1591920000000 | 657.55 |
| 1592179200000 | 656.36 |
| 1592265600000 | 675.34 |
| 1592352000000 | 671.5 |
| 1592438400000 | 665.86 |
| 1592524800000 | 662.03 |
| 1592784000000 | 659.95 |
| 1592870400000 | 679.71 |
| 1592956800000 | 653.96 |
| 1593043200000 | 661.13 |
| 1593129600000 | 651.91 |
| 1593388800000 | 663.63 |
| 1593475200000 | 663.99 |
| 1593561600000 | 662.59 |
| 1593648000000 | 682.41 |
| 1593734400000 | 676.68 |
| 1593993600000 | 699.53 |
| 1594080000000 | 690.84 |
| 1594166400000 | 685.91 |
| 1594252800000 | 673.18 |
| 1594339200000 | 686.68 |
| 1594598400000 | 696.52 |
| 1594684800000 | 698.52 |
| 1594771200000 | 708.14 |
| 1594857600000 | 708.76 |
| 1594944000000 | 703.19 |
| 1595203200000 | 708.07 |
| 1595289600000 | 716.95 |
| 1595376000000 | 718.62 |
| 1595462400000 | 711.03 |
| 1595548800000 | 704.18 |
| 1595808000000 | 705.45 |
| 1595894400000 | 704.83 |
| 1595980800000 | 704.15 |
| 1596067200000 | 678.82 |
| 1596153600000 | 678.17 |
| 1596412800000 | 688.18 |
| 1596499200000 | 693.43 |
| 1596585600000 | 703.08 |
| 1596672000000 | 695.54 |
| 1596758400000 | 692.64 |
| 1597017600000 | 700.96 |
| 1597104000000 | 719.26 |
| 1597190400000 | 728.64 |
| 1597276800000 | 719.36 |
| 1597363200000 | 713.41 |
| 1597622400000 | 710.26 |
| 1597708800000 | 709.04 |
| 1597795200000 | 716.66 |
| 1597881600000 | 700.62 |
| 1597968000000 | 693.77 |
| 1598227200000 | 709.3 |
| 1598313600000 | 708.99 |
| 1598400000000 | 714.34 |
| 1598486400000 | 707.47 |
| 1598572800000 | 719.6 |
| 1598832000000 | 712.09 |
| 1598918400000 | 706.29 |
| 1599004800000 | 701.63 |
| 1599091200000 | 695.31 |
| 1599177600000 | 692.34 |
| 1599436800000 | 702.13 |
| 1599523200000 | 688.56 |
| 1599609600000 | 702.82 |
| 1599696000000 | 701.98 |
| 1599782400000 | 694.82 |
| 1600041600000 | 699.22 |
| 1600128000000 | 694.97 |
| 1600214400000 | 697.37 |
| 1600300800000 | 687.09 |
| 1600387200000 | 680.41 |
| 1600646400000 | 640.88 |
| 1600732800000 | 634.87 |
| 1600819200000 | 633.35 |
| 1600905600000 | 626.49 |
| 1600992000000 | 620.16 |
| 1601251200000 | 649.35 |
| 1601337600000 | 643.15 |
| 1601424000000 | 646.46 |
| 1601510400000 | 645.85 |
| 1601596800000 | 649.76 |
| 1601856000000 | 663.02 |
| 1601942400000 | 674.4 |
| 1602028800000 | 667.19 |
| 1602115200000 | 673.09 |
| 1602201600000 | 674.15 |
| 1602460800000 | 676.84 |
| 1602547200000 | 660.05 |
| 1602633600000 | 660.26 |
| 1602720000000 | 643.26 |
| 1602806400000 | 653.91 |
| 1603065600000 | 662.61 |
| 1603152000000 | 665.95 |
| 1603238400000 | 659.89 |
| 1603324800000 | 659.52 |
| 1603411200000 | 670.3 |
| 1603670400000 | 658.64 |
| 1603756800000 | 648.07 |
| 1603843200000 | 623.68 |
| 1603929600000 | 616.01 |
| 1604016000000 | 621.35 |
| 1604275200000 | 634.69 |
| 1604361600000 | 664.12 |
| 1604448000000 | 666.11 |
| 1604534400000 | 680.47 |
| 1604620800000 | 680.86 |
| 1604880000000 | 737.9 |
| 1604966400000 | 759.41 |
| 1605052800000 | 756.81 |
| 1605139200000 | 749.43 |
| 1605225600000 | 757.35 |
| 1605484800000 | 777 |
| 1605571200000 | 781.97 |
| 1605657600000 | 790.55 |
| 1605744000000 | 779.54 |
| 1605830400000 | 782.36 |
| 1606089600000 | 786.45 |
| 1606176000000 | 811.29 |
| 1606262400000 | 809.21 |
| 1606348800000 | 804.01 |
| 1606435200000 | 809.74 |
| 1606694400000 | 797.8 |
| 1606780800000 | 818.31 |
| 1606867200000 | 827.21 |
| 1606953600000 | 834.22 |
| 1607040000000 | 837.02 |
| 1607299200000 | 824.77 |
| 1607385600000 | 820.72 |
| 1607472000000 | 822.08 |
| 1607558400000 | 815.08 |
| 1607644800000 | 799.18 |
| 1607904000000 | 809.52 |
| 1607990400000 | 820.87 |
| 1608076800000 | 825.38 |
| 1608163200000 | 831.13 |
| 1608249600000 | 821.61 |
| 1608508800000 | 794.73 |
| 1608595200000 | 802.72 |
| 1608681600000 | 823.26 |
| 1608768000000 | 825.89 |
| 1608854400000 | 825.89 |
| 1609113600000 | 829.49 |
| 1609200000000 | 831.57 |
| 1609286400000 | 832.78 |
| 1609372800000 | 827.1 |
| 1609718400000 | 827.55 |
| 1609804800000 | 825.55 |
| 1609891200000 | 859.96 |
| 1609977600000 | 865.72 |
| 1610064000000 | 862.36 |
| 1610323200000 | 848.4 |
| 1610409600000 | 856.32 |
| 1610496000000 | 850.68 |
| 1610582400000 | 854.91 |
| 1610668800000 | 841.89 |
| 1610928000000 | 843.58 |
| 1611014400000 | 842.4 |
| 1611100800000 | 843.79 |
| 1611187200000 | 847.24 |
| 1611273600000 | 836.45 |
| 1611532800000 | 815.49 |
| 1611619200000 | 829.64 |
| 1611705600000 | 811.67 |
| 1611792000000 | 816.32 |
| 1611878400000 | 799.93 |
| 1612137600000 | 804.23 |
| 1612224000000 | 819.75 |
| 1612310400000 | 823.16 |
| 1612396800000 | 835.9 |
| 1612483200000 | 841.93 |
| 1612742400000 | 848.33 |
| 1612828800000 | 851.74 |
| 1612915200000 | 858.58 |
| 1613001600000 | 857.61 |
| 1613088000000 | 861.75 |
| 1613347200000 | 882.61 |
| 1613433600000 | 886.78 |
| 1613520000000 | 874.99 |
| 1613606400000 | 865.82 |
| 1613692800000 | 882.35 |
| 1613952000000 | 886.4 |
| 1614038400000 | 891.63 |
| 1614124800000 | 898 |
| 1614211200000 | 910.32 |
| 1614297600000 | 886.13 |
| 1614556800000 | 893.33 |
| 1614643200000 | 901.54 |
| 1614729600000 | 914.97 |
| 1614816000000 | 908.4 |
| 1614902400000 | 895.22 |
| 1615161600000 | 916.06 |
| 1615248000000 | 914.81 |
| 1615334400000 | 913.71 |
| 1615420800000 | 914.85 |
| 1615507200000 | 919.08 |
| 1615766400000 | 911.08 |
| 1615852800000 | 914.29 |
| 1615939200000 | 914.27 |
| 1616025600000 | 931.1 |
| 1616112000000 | 915.07 |
| 1616371200000 | 911.4 |
| 1616457600000 | 905.39 |
| 1616544000000 | 908.58 |
| 1616630400000 | 902.98 |
| 1616716800000 | 911.56 |
| 1616976000000 | 901.5 |
| 1617062400000 | 915.95 |
| 1617148800000 | 908.73 |
| 1617235200000 | 914.29 |
| 1617321600000 | 914.29 |
| 1617580800000 | 917.98 |
| 1617667200000 | 925.8 |
| 1617753600000 | 933.87 |
| 1617840000000 | 931.83 |
| 1617926400000 | 929.75 |
| 1618185600000 | 931.94 |
| 1618272000000 | 930.75 |
| 1618358400000 | 935.34 |
| 1618444800000 | 929.39 |
| 1618531200000 | 941.19 |
| 1618790400000 | 947.63 |
| 1618876800000 | 922.1 |
| 1618963200000 | 918.42 |
| 1619049600000 | 917.05 |
| 1619136000000 | 920.36 |
| 1619395200000 | 933.78 |
| 1619481600000 | 938.25 |
| 1619568000000 | 947.94 |
| 1619654400000 | 954.38 |
| 1619740800000 | 945.62 |
| 1620000000000 | 952.91 |
| 1620086400000 | 933.48 |
| 1620172800000 | 950.43 |
| 1620259200000 | 957.58 |
| 1620345600000 | 968.94 |
| 1620604800000 | 981.05 |
| 1620691200000 | 961.96 |
| 1620777600000 | 961.97 |
| 1620864000000 | 957.76 |
| 1620950400000 | 977.6 |
| 1621209600000 | 975.35 |
| 1621296000000 | 985.8 |
| 1621382400000 | 969.86 |
| 1621468800000 | 978.61 |
| 1621555200000 | 983.05 |
| 1621814400000 | 986.18 |
| 1621900800000 | 988.34 |
| 1621987200000 | 978.41 |
| 1622073600000 | 989.85 |
| 1622160000000 | 995.45 |
| 1622419200000 | 994.09 |
| 1622505600000 | 1002.72 |
| 1622592000000 | 1002.3 |
| 1622678400000 | 998.41 |
| 1622764800000 | 996.7 |
| 1623024000000 | 1001.42 |
| 1623110400000 | 996.79 |
| 1623196800000 | 987.71 |
| 1623283200000 | 987.91 |
| 1623369600000 | 987.74 |
| 1623628800000 | 990.44 |
| 1623715200000 | 992.52 |
| 1623801600000 | 989.86 |
| 1623888000000 | 977.94 |
| 1623974400000 | 947.21 |
| 1624233600000 | 956.75 |
| 1624320000000 | 955.04 |
| 1624406400000 | 953.4 |
| 1624492800000 | 961.52 |
| 1624579200000 | 968.3 |
| 1624838400000 | 952.24 |
| 1624924800000 | 953.9 |
| 1625011200000 | 940.64 |
| 1625097600000 | 951.32 |
| 1625184000000 | 944.51 |
| 1625443200000 | 957.87 |
| 1625529600000 | 939.52 |
| 1625616000000 | 939.76 |
| 1625702400000 | 922.05 |
| 1625788800000 | 941.13 |
| 1626048000000 | 947.92 |
| 1626134400000 | 938.52 |
| 1626220800000 | 938.04 |
| 1626307200000 | 934.28 |
| 1626393600000 | 925.21 |
| 1626652800000 | 892.96 |
| 1626739200000 | 900.72 |
| 1626825600000 | 926.94 |
| 1626912000000 | 932.47 |
| 1626998400000 | 938.5 |
| 1627257600000 | 951.35 |
| 1627344000000 | 947.5 |
| 1627430400000 | 944.18 |
| 1627516800000 | 961.47 |
| 1627603200000 | 951.63 |
| 1627862400000 | 952.99 |
| 1627948800000 | 955.82 |
| 1628035200000 | 963.88 |
| 1628121600000 | 969.14 |
| 1628208000000 | 976.32 |
| 1628467200000 | 977.07 |
| 1628553600000 | 979.51 |
| 1628640000000 | 988.54 |
| 1628726400000 | 987.99 |
| 1628812800000 | 995.59 |
| 1629072000000 | 985.34 |
| 1629158400000 | 973.88 |
| 1629244800000 | 977.52 |
| 1629331200000 | 955.85 |
| 1629417600000 | 958.43 |
| 1629676800000 | 970.69 |
| 1629763200000 | 973.28 |
| 1629849600000 | 980.78 |
| 1629936000000 | 973.68 |
| 1630022400000 | 977.91 |
| 1630281600000 | 975.87 |
| 1630368000000 | 972.87 |
| 1630454400000 | 982.51 |
| 1630540800000 | 985.97 |
| 1630627200000 | 980.53 |
| 1630886400000 | 985.54 |
| 1630972800000 | 980.24 |
| 1631059200000 | 966.87 |
| 1631145600000 | 968.18 |
| 1631232000000 | 963.87 |
| 1631491200000 | 972.24 |
| 1631577600000 | 966.01 |
| 1631664000000 | 964.2 |
| 1631750400000 | 966.29 |
| 1631836800000 | 956.28 |
| 1632096000000 | 917.93 |
| 1632182400000 | 923.46 |
| 1632268800000 | 944.77 |
| 1632355200000 | 960.25 |
| 1632441600000 | 954.72 |
| 1632700800000 | 968.56 |
| 1632787200000 | 948.38 |
| 1632873600000 | 953.85 |
| 1632960000000 | 954.92 |
| 1633046400000 | 951.24 |
| 1633305600000 | 949.14 |
| 1633392000000 | 969.17 |
| 1633478400000 | 959.74 |
| 1633564800000 | 978.41 |
| 1633651200000 | 981.6 |
| 1633910400000 | 983.7 |
| 1633996800000 | 982.58 |
| 1634083200000 | 976.63 |
| 1634169600000 | 988.49 |
| 1634256000000 | 1002.28 |
| 1634515200000 | 999.03 |
| 1634601600000 | 1007.77 |
| 1634688000000 | 1009.75 |
| 1634774400000 | 1009.41 |
| 1634860800000 | 1011.77 |
| 1635120000000 | 1014.11 |
| 1635206400000 | 1021.1 |
| 1635292800000 | 1014.73 |
| 1635379200000 | 1019.53 |
| 1635465600000 | 1015.77 |
| 1635724800000 | 1028.7 |
| 1635811200000 | 1026.12 |
| 1635897600000 | 1033.05 |
| 1635984000000 | 1018.77 |
| 1636070400000 | 1026.09 |
| 1636329600000 | 1027.59 |
| 1636416000000 | 1019.38 |
| 1636502400000 | 1019.01 |
| 1636588800000 | 1017.85 |
| 1636675200000 | 1017.05 |
| 1636934400000 | 1020.8 |
| 1637020800000 | 1012.4 |
| 1637107200000 | 1009.64 |
| 1637193600000 | 1004.47 |
| 1637280000000 | 987.43 |
| 1637539200000 | 986.75 |
| 1637625600000 | 980.58 |
| 1637712000000 | 977.59 |
| 1637798400000 | 981.6 |
| 1637884800000 | 935.79 |
| 1638144000000 | 939.95 |
| 1638230400000 | 935.74 |
| 1638316800000 | 961.39 |
| 1638403200000 | 953.55 |
| 1638489600000 | 944.76 |
| 1638748800000 | 957.08 |
| 1638835200000 | 970.35 |
| 1638921600000 | 971.79 |
| 1639008000000 | 963.85 |
| 1639094400000 | 961.11 |
| 1639353600000 | 949.46 |
| 1639440000000 | 950.12 |
| 1639526400000 | 946.52 |
| 1639612800000 | 968.33 |
| 1639699200000 | 957.03 |
| 1639958400000 | 941.87 |
| 1640044800000 | 958.6 |
| 1640131200000 | 969.36 |
| 1640217600000 | 981.7 |
| 1640304000000 | 982.85 |
| 1640563200000 | 987.59 |
| 1640649600000 | 992.69 |
| 1640736000000 | 996.62 |
| 1640822400000 | 994.82 |
| 1640908800000 | 996.89 |
| 1641168000000 | 997.82 |
| 1641254400000 | 1023.43 |
| 1641340800000 | 1025.83 |
| 1641427200000 | 1025.8 |
| 1641513600000 | 1037.25 |
| 1641772800000 | 1032.06 |
| 1641859200000 | 1039.72 |
| 1641945600000 | 1057.5 |
| 1642032000000 | 1071.71 |
| 1642118400000 | 1062.5 |
| 1642377600000 | 1062.99 |
| 1642464000000 | 1048.85 |
| 1642550400000 | 1043.38 |
| 1642636800000 | 1044.26 |
| 1642723200000 | 1023.41 |
| 1642982400000 | 981.59 |
| 1643068800000 | 997.67 |
| 1643155200000 | 1019.74 |
| 1643241600000 | 1017 |
| 1643328000000 | 1006.05 |
| 1643587200000 | 1015.14 |
| 1643673600000 | 1036.28 |
| 1643760000000 | 1047.2 |
| 1643846400000 | 1052.55 |
| 1643932800000 | 1038.66 |
| 1644192000000 | 1052.68 |
| 1644278400000 | 1062.39 |
| 1644364800000 | 1076.16 |
| 1644451200000 | 1076.34 |
| 1644537600000 | 1066.66 |
| 1644796800000 | 1028.48 |
| 1644883200000 | 1045.8 |
| 1644969600000 | 1041.65 |
| 1645056000000 | 1026.24 |
| 1645142400000 | 1016.41 |
| 1645401600000 | 1002.51 |
| 1645488000000 | 999.96 |
| 1645574400000 | 993.98 |
| 1645660800000 | 917.09 |
| 1645747200000 | 960.49 |
| 1646006400000 | 935.28 |
| 1646092800000 | 885.56 |
| 1646179200000 | 889.37 |
| 1646265600000 | 875.69 |
| 1646352000000 | 820.97 |
| 1646611200000 | 795.65 |
| 1646697600000 | 806.55 |
| 1646784000000 | 871.24 |
| 1646870400000 | 854.88 |
| 1646956800000 | 862.61 |
| 1647216000000 | 886.53 |
| 1647302400000 | 881.53 |
| 1647388800000 | 922.42 |
| 1647475200000 | 926.54 |
| 1647561600000 | 927.99 |
| 1647820800000 | 929.38 |
| 1647907200000 | 945.53 |
| 1647993600000 | 928.41 |
| 1648080000000 | 923.8 |
| 1648166400000 | 921.72 |
| 1648425600000 | 921.59 |
| 1648512000000 | 959.83 |
| 1648598400000 | 953.91 |
| 1648684800000 | 942 |
| 1648771200000 | 942.85 |
| 1649030400000 | 938.39 |
| 1649116800000 | 929.46 |
| 1649203200000 | 911.58 |
| 1649289600000 | 906.05 |
| 1649376000000 | 919.28 |
| 1649635200000 | 923.76 |
| 1649721600000 | 914.35 |
| 1649808000000 | 910.13 |
| 1649894400000 | 913.91 |
| 1649980800000 | 913.91 |
| 1650240000000 | 913.68 |
| 1650326400000 | 909.19 |
| 1650412800000 | 930.66 |
| 1650499200000 | 930.97 |
| 1650585600000 | 905.77 |
| 1650844800000 | 873.98 |
| 1650931200000 | 856.61 |
| 1651017600000 | 849.06 |
| 1651104000000 | 852.98 |
| 1651190400000 | 863.8 |
| 1651449600000 | 849.8 |
| 1651536000000 | 863 |
| 1651622400000 | 853.7 |
| 1651708800000 | 837.76 |
| 1651795200000 | 827.09 |
| 1652054400000 | 801.66 |
| 1652140800000 | 811.02 |
| 1652227200000 | 831.09 |
| 1652313600000 | 815.62 |
| 1652400000000 | 831.84 |
| 1652659200000 | 830.36 |
| 1652745600000 | 856.53 |
| 1652832000000 | 848.27 |
| 1652918400000 | 842.17 |
| 1653004800000 | 844.08 |
| 1653264000000 | 872.42 |
| 1653350400000 | 875.58 |
| 1653436800000 | 877.65 |
| 1653523200000 | 888.1 |
| 1653609600000 | 899.23 |
| 1653868800000 | 909.3 |
| 1653955200000 | 892.98 |
| 1654041600000 | 879.88 |
| 1654128000000 | 885.89 |
| 1654214400000 | 883.52 |
| 1654473600000 | 894.72 |
| 1654560000000 | 888.8 |
| 1654646400000 | 880.84 |
| 1654732800000 | 863.79 |
| 1654819200000 | 820.65 |
| 1655078400000 | 794.8 |
| 1655164800000 | 795.23 |
| 1655251200000 | 814.6 |
| 1655337600000 | 799.15 |
| 1655424000000 | 798.06 |
| 1655683200000 | 819.99 |
| 1655769600000 | 823.87 |
| 1655856000000 | 821.5 |
| 1655942400000 | 797.19 |
| 1656028800000 | 817.28 |
| 1656288000000 | 824.06 |
| 1656374400000 | 822.66 |
| 1656460800000 | 811.75 |
| 1656547200000 | 794.47 |
| 1656633600000 | 788.42 |
| 1656892800000 | 795.32 |
| 1656979200000 | 754.34 |
| 1657065600000 | 757.25 |
| 1657152000000 | 776.8 |
| 1657238400000 | 783.72 |
| 1657497600000 | 767.97 |
| 1657584000000 | 771.67 |
| 1657670400000 | 763.57 |
| 1657756800000 | 734.53 |
| 1657843200000 | 747.03 |
| 1658102400000 | 768 |
| 1658188800000 | 786.59 |
| 1658275200000 | 779.52 |
| 1658361600000 | 782.03 |
| 1658448000000 | 781.41 |
| 1658707200000 | 787.49 |
| 1658793600000 | 775.38 |
| 1658880000000 | 780.15 |
| 1658966400000 | 787.4 |
| 1659052800000 | 806.69 |
| 1659312000000 | 814.28 |
| 1659398400000 | 803.39 |
| 1659484800000 | 810.63 |
| 1659571200000 | 818.71 |
| 1659657600000 | 815.65 |
| 1659916800000 | 828.01 |
| 1660003200000 | 825.84 |
| 1660089600000 | 846.83 |
| 1660176000000 | 848.85 |
| 1660262400000 | 845 |
| 1660521600000 | 839.11 |
| 1660608000000 | 840.01 |
| 1660694400000 | 827.91 |
| 1660780800000 | 826.39 |
| 1660867200000 | 805.08 |
| 1661126400000 | 788.93 |
| 1661212800000 | 790.37 |
| 1661299200000 | 787.49 |
| 1661385600000 | 789.16 |
| 1661472000000 | 778.97 |
| 1661731200000 | 772.71 |
| 1661817600000 | 774.5 |
| 1661904000000 | 778.17 |
| 1661990400000 | 754.57 |
| 1662076800000 | 784.23 |
| 1662336000000 | 767.76 |
| 1662422400000 | 770.58 |
| 1662508800000 | 766.44 |
| 1662595200000 | 780.04 |
| 1662681600000 | 800.51 |
| 1662940800000 | 829.04 |
| 1663027200000 | 810.45 |
| 1663113600000 | 804.73 |
| 1663200000000 | 811.83 |
| 1663286400000 | 803.43 |
| 1663545600000 | 800.45 |
| 1663632000000 | 792.6 |
| 1663718400000 | 784.88 |
| 1663804800000 | 770.71 |
| 1663891200000 | 738.81 |
| 1664150400000 | 726.09 |
| 1664236800000 | 716.96 |
| 1664323200000 | 707.14 |
| 1664409600000 | 702.89 |
| 1664496000000 | 716.41 |
| 1664755200000 | 722.19 |
| 1664841600000 | 760.45 |
| 1664928000000 | 741.36 |
| 1665014400000 | 731.42 |
| 1665100800000 | 720.95 |
| 1665360000000 | 712.39 |
| 1665446400000 | 704.51 |
| 1665532800000 | 695.75 |
| 1665619200000 | 713.71 |
| 1665705600000 | 721.04 |
| 1665964800000 | 740.63 |
| 1666051200000 | 748.5 |
| 1666137600000 | 745.59 |
| 1666224000000 | 750.68 |
| 1666310400000 | 745.08 |
| 1666569600000 | 762.89 |
| 1666656000000 | 774.51 |
| 1666742400000 | 781.9 |
| 1666828800000 | 783.11 |
| 1666915200000 | 776.89 |
| 1667174400000 | 774.36 |
| 1667260800000 | 779.95 |
| 1667347200000 | 777.49 |
| 1667433600000 | 768.71 |
| 1667520000000 | 795.61 |
| 1667779200000 | 806.15 |
| 1667865600000 | 817.17 |
| 1667952000000 | 808.93 |
| 1668038400000 | 837.9 |
| 1668124800000 | 855.96 |
| 1668384000000 | 858.02 |
| 1668470400000 | 864.54 |
| 1668556800000 | 862.09 |
| 1668643200000 | 855.32 |
| 1668729600000 | 869.31 |
| 1668988800000 | 858.15 |
| 1669075200000 | 867.24 |
| 1669161600000 | 880.12 |
| 1669248000000 | 887.07 |
| 1669334400000 | 886.57 |
| 1669593600000 | 876.09 |
| 1669680000000 | 880.05 |
| 1669766400000 | 875.49 |
| 1669852800000 | 893.06 |
| 1669939200000 | 890.49 |
| 1670198400000 | 893.79 |
| 1670284800000 | 888.78 |
| 1670371200000 | 882.4 |
| 1670457600000 | 882.74 |
| 1670544000000 | 893.14 |
| 1670803200000 | 885.74 |
| 1670889600000 | 907.03 |
| 1670976000000 | 905.29 |
| 1671062400000 | 881.21 |
| 1671148800000 | 873.94 |
| 1671408000000 | 873.11 |
| 1671494400000 | 883.23 |
| 1671580800000 | 897.55 |
| 1671667200000 | 891.12 |
| 1671753600000 | 893.49 |
| 1672012800000 | 893.49 |
| 1672099200000 | 897.53 |
| 1672185600000 | 894.68 |
| 1672272000000 | 903 |
| 1672358400000 | 893.78 |
| 1672617600000 | 901.87 |
| 1672704000000 | 908.79 |
| 1672790400000 | 933.39 |
| 1672876800000 | 925.88 |
| 1672963200000 | 941.21 |
| 1673222400000 | 958.11 |
| 1673308800000 | 954.79 |
| 1673395200000 | 956.97 |
| 1673481600000 | 972.45 |
| 1673568000000 | 978.23 |
| 1673827200000 | 981.86 |
| 1673913600000 | 980.31 |
| 1674000000000 | 987.22 |
| 1674086400000 | 969.3 |
| 1674172800000 | 982.24 |
| 1674432000000 | 987.5 |
| 1674518400000 | 993.65 |
| 1674604800000 | 995.63 |
| 1674691200000 | 1003.53 |
| 1674777600000 | 1005.48 |
| 1675036800000 | 1005.73 |
| 1675123200000 | 1004.65 |
| 1675209600000 | 1015.05 |
| 1675296000000 | 1021.68 |
| 1675382400000 | 1011.7 |
| 1675641600000 | 992.36 |
| 1675728000000 | 995.72 |
| 1675814400000 | 1004.02 |
| 1675900800000 | 1016.97 |
| 1675987200000 | 997.26 |
| 1676246400000 | 1007.73 |
| 1676332800000 | 1009.4 |
| 1676419200000 | 1003.87 |
| 1676505600000 | 1014.96 |
| 1676592000000 | 1008.95 |
| 1676851200000 | 1011.35 |
| 1676937600000 | 1011.88 |
| 1677024000000 | 995.3 |
| 1677110400000 | 999.19 |
| 1677196800000 | 989.33 |
| 1677456000000 | 1009.04 |
| 1677542400000 | 1019.48 |
| 1677628800000 | 1013.74 |
| 1677715200000 | 1006.08 |
| 1677801600000 | 1015.1 |
| 1678060800000 | 1027.15 |
| 1678147200000 | 1007.35 |
| 1678233600000 | 1007.67 |
| 1678320000000 | 1002.13 |
| 1678406400000 | 982.52 |
| 1678665600000 | 939.15 |
| 1678752000000 | 955.28 |
| 1678838400000 | 883.43 |
| 1678924800000 | 903.73 |
| 1679011200000 | 883.56 |
| 1679270400000 | 901.12 |
| 1679356800000 | 937.89 |
| 1679443200000 | 936.31 |
| 1679529600000 | 929.38 |
| 1679616000000 | 897.96 |
| 1679875200000 | 909.83 |
| 1679961600000 | 916.43 |
| 1680048000000 | 933.26 |
| 1680134400000 | 952.95 |
| 1680220800000 | 950.93 |
| 1680480000000 | 953.88 |
| 1680566400000 | 962.73 |
| 1680652800000 | 955.65 |
| 1680739200000 | 972.52 |
| 1680825600000 | 972.52 |
| 1681084800000 | 965.07 |
| 1681171200000 | 976.37 |
| 1681257600000 | 985.82 |
| 1681344000000 | 994.47 |
| 1681430400000 | 1006.22 |
| 1681689600000 | 981.9 |
| 1681776000000 | 996.79 |
| 1681862400000 | 1003.27 |
| 1681948800000 | 1002.34 |
| 1682035200000 | 999.05 |
| 1682294400000 | 1008.23 |
| 1682380800000 | 991.05 |
| 1682467200000 | 994.54 |
| 1682553600000 | 998.34 |
| 1682640000000 | 1002.14 |
| 1682899200000 | 997.17 |
| 1682985600000 | 981.18 |
| 1683072000000 | 987.38 |
| 1683158400000 | 971.47 |
| 1683244800000 | 992.94 |
| 1683504000000 | 999.23 |
| 1683590400000 | 991.77 |
| 1683676800000 | 986.26 |
| 1683763200000 | 981.48 |
| 1683849600000 | 981.81 |
| 1684108800000 | 987.24 |
| 1684195200000 | 980.93 |
| 1684281600000 | 976.45 |
| 1684368000000 | 978.73 |
| 1684454400000 | 990.06 |
| 1684713600000 | 994.5 |
| 1684800000000 | 995.09 |
| 1684886400000 | 968.45 |
| 1684972800000 | 965.58 |
| 1685059200000 | 972.36 |
| 1685318400000 | 970.93 |
| 1685404800000 | 966.74 |
| 1685491200000 | 946.21 |
| 1685577600000 | 964.91 |
| 1685664000000 | 985.09 |
| 1685923200000 | 976.84 |
| 1686009600000 | 982.06 |
| 1686096000000 | 984.01 |
| 1686182400000 | 990.25 |
| 1686268800000 | 985.25 |
| 1686528000000 | 982.25 |
| 1686614400000 | 992.11 |
| 1686700800000 | 1004.12 |
| 1686787200000 | 1004.05 |
| 1686873600000 | 1009.59 |
| 1687132800000 | 1005.52 |
| 1687219200000 | 998.06 |
| 1687305600000 | 1000.19 |
| 1687392000000 | 987.84 |
| 1687478400000 | 976.3 |
| 1687737600000 | 980.67 |
| 1687824000000 | 990.63 |
| 1687910400000 | 989.73 |
| 1687996800000 | 994.84 |
| 1688083200000 | 1009.18 |
| 1688342400000 | 1014.46 |
| 1688428800000 | 1010.75 |
| 1688515200000 | 997.06 |
| 1688601600000 | 974 |
| 1688688000000 | 987.43 |
| 1688947200000 | 989.47 |
| 1689033600000 | 999.2 |
| 1689120000000 | 1028.18 |
| 1689206400000 | 1042.79 |
| 1689292800000 | 1042.77 |
| 1689552000000 | 1043.3699 |
| 1689638400000 | 1052.98 |
| 1689724800000 | 1050.96 |
| 1689811200000 | 1056.03 |
| 1689897600000 | 1055.83 |
| 1690156800000 | 1058 |
| 1690243200000 | 1062.44 |
| 1690329600000 | 1063.81 |
| 1690416000000 | 1063.21 |
| 1690502400000 | 1067.55 |
| 1690761600000 | 1063.3599 |
| 1690848000000 | 1048.83 |
| 1690934400000 | 1023.48 |
| 1691020800000 | 1027.13 |
| 1691107200000 | 1043.2 |
| 1691366400000 | 1046.39 |
| 1691452800000 | 1023.58 |
| 1691539200000 | 1035.19 |
| 1691625600000 | 1054.16 |
| 1691712000000 | 1040.54 |
| 1691971200000 | 1036.97 |
| 1692057600000 | 1028.41 |
| 1692144000000 | 1022.61 |
| 1692230400000 | 1019.13 |
| 1692316800000 | 1009.56 |
| 1692576000000 | 1010.83 |
| 1692662400000 | 1011.29 |
| 1692748800000 | 1011.43 |
| 1692835200000 | 1012.87 |
| 1692921600000 | 1003.84 |
| 1693180800000 | 1016.99 |
| 1693267200000 | 1030.31 |
| 1693353600000 | 1039.24 |
| 1693440000000 | 1029.83 |
| 1693526400000 | 1024.98 |
| 1693785600000 | 1021.98 |
| 1693872000000 | 1014.75 |
| 1693958400000 | 1004.44 |
| 1694044800000 | 999.49 |
| 1694131200000 | 1002.09 |
| 1694390400000 | 1014.66 |
| 1694476800000 | 1017.1 |
| 1694563200000 | 1024.02 |
| 1694649600000 | 1034.92 |
| 1694736000000 | 1036.19 |
| 1694995200000 | 1023.96 |
| 1695081600000 | 1034.48 |
| 1695168000000 | 1047.43 |
| 1695254400000 | 1035.28 |
| 1695340800000 | 1029.76 |
| 1695600000000 | 1016.33 |
| 1695686400000 | 1016.39 |
| 1695772800000 | 1004.9 |
| 1695859200000 | 1017.42 |
| 1695945600000 | 1020.29 |
| 1696204800000 | 998.9 |
| 1696291200000 | 986.86 |
| 1696377600000 | 984.7 |
| 1696464000000 | 993.36 |
| 1696550400000 | 1010.36 |
| 1696809600000 | 1003.01 |
| 1696896000000 | 1027.08 |
| 1696982400000 | 1034.7 |
| 1697068800000 | 1027.27 |
| 1697155200000 | 1009.14 |
| 1697414400000 | 1019.38 |
| 1697500800000 | 1020.26 |
| 1697587200000 | 1008.97 |
| 1697673600000 | 1000.73 |
| 1697760000000 | 981.59 |
| 1698019200000 | 983.87 |
| 1698105600000 | 978.05 |
| 1698192000000 | 980.77 |
| 1698278400000 | 973.19 |
| 1698364800000 | 969.48 |
| 1698624000000 | 976.05 |
| 1698710400000 | 975.73 |
| 1698796800000 | 980.87 |
| 1698883200000 | 997.28 |
| 1698969600000 | 1013.59 |
| 1699228800000 | 1013.97 |
| 1699315200000 | 1006.1 |
| 1699401600000 | 1010.71 |
| 1699488000000 | 1016.49 |
| 1699574400000 | 1006.19 |
| 1699833600000 | 1018.25 |
| 1699920000000 | 1041.58 |
| 1700006400000 | 1051.94 |
| 1700092800000 | 1048.46 |
| 1700179200000 | 1064.29 |
| 1700438400000 | 1070.22 |
| 1700524800000 | 1067.26 |
| 1700611200000 | 1061.32 |
| 1700697600000 | 1070.49 |
| 1700784000000 | 1077.71 |
| 1701043200000 | 1071.8699 |
| 1701129600000 | 1077.63 |
| 1701216000000 | 1081.59 |
| 1701302400000 | 1083.99 |
| 1701388800000 | 1085.64 |
| 1701648000000 | 1086.28 |
| 1701734400000 | 1089.4 |
| 1701820800000 | 1098.96 |
| 1701907200000 | 1095.79 |
| 1701993600000 | 1102.7 |
| 1702252800000 | 1102.92 |
| 1702339200000 | 1104.79 |
| 1702425600000 | 1102.8699 |
| 1702512000000 | 1125.79 |
| 1702598400000 | 1116.82 |
| 1702857600000 | 1115.34 |
| 1702944000000 | 1127.07 |
| 1703030400000 | 1128.57 |
| 1703116800000 | 1127.79 |
| 1703203200000 | 1135.9 |
| 1703462400000 | 1135.9 |
| 1703548800000 | 1136.3599 |
| 1703635200000 | 1149 |
| 1703721600000 | 1145.05 |
| 1703808000000 | 1142.7 |
| 1704153600000 | 1135.98 |
| 1704240000000 | 1119.34 |
| 1704326400000 | 1139.05 |
| 1704412800000 | 1142.02 |
| 1704672000000 | 1146.63 |
| 1704758400000 | 1132.58 |
| 1704844800000 | 1133.47 |
| 1704931200000 | 1114.9 |
| 1705017600000 | 1124.15 |
| 1705276800000 | 1118.1099 |
| 1705363200000 | 1104.5 |
| 1705449600000 | 1094.08 |
| 1705536000000 | 1099.73 |
| 1705622400000 | 1102.8699 |
| 1705881600000 | 1117.74 |
| 1705968000000 | 1108.26 |
| 1706054400000 | 1127.7 |
| 1706140800000 | 1119.76 |
| 1706227200000 | 1131.01 |
| 1706486400000 | 1120.54 |
| 1706572800000 | 1132.66 |
| 1706659200000 | 1136.42 |
| 1706745600000 | 1113.75 |
| 1706832000000 | 1118.67 |
| 1707091200000 | 1106.83 |
| 1707177600000 | 1112.94 |
| 1707264000000 | 1106.44 |
| 1707350400000 | 1102.25 |
| 1707436800000 | 1101.27 |
| 1707696000000 | 1111.1099 |
| 1707782400000 | 1100.82 |
| 1707868800000 | 1104.63 |
| 1707955200000 | 1115.97 |
| 1708041600000 | 1124.25 |
| 1708300800000 | 1125.42 |
| 1708387200000 | 1138.73 |
| 1708473600000 | 1130.46 |
| 1708560000000 | 1141.82 |
| 1708646400000 | 1149.32 |
| 1708905600000 | 1150.8699 |
| 1708992000000 | 1152.89 |
| 1709078400000 | 1154.68 |
| 1709164800000 | 1157.75 |
| 1709251200000 | 1163.55 |
| 1709510400000 | 1166.99 |
| 1709596800000 | 1172.21 |
| 1709683200000 | 1181.95 |
| 1709769600000 | 1193.5 |
| 1709856000000 | 1202.5 |
| 1710115200000 | 1197.79 |
| 1710201600000 | 1216.33 |
| 1710288000000 | 1221.13 |
| 1710374400000 | 1209.97 |
| 1710460800000 | 1219.06 |
| 1710720000000 | 1215.79 |
| 1710806400000 | 1222.56 |
| 1710892800000 | 1219.55 |
| 1710979200000 | 1234.76 |
| 1711065600000 | 1231.16 |
| 1711324800000 | 1236.1199 |
| 1711411200000 | 1242.01 |
| 1711497600000 | 1239.75 |
| 1711584000000 | 1242.03 |
| 1711670400000 | 1242.03 |
| 1711929600000 | 1235.03 |
| 1712016000000 | 1233.94 |
| 1712102400000 | 1246.95 |
| 1712188800000 | 1258.52 |
| 1712275200000 | 1241.01 |
| 1712534400000 | 1251.08 |
| 1712620800000 | 1238.78 |
| 1712707200000 | 1231.95 |
| 1712793600000 | 1208.57 |
| 1712880000000 | 1201.88 |
| 1713139200000 | 1205.74 |
| 1713225600000 | 1178.74 |
| 1713312000000 | 1187.45 |
| 1713398400000 | 1200.15 |
| 1713484800000 | 1202.8 |
| 1713744000000 | 1213.29 |
| 1713830400000 | 1238.28 |
| 1713916800000 | 1222.68 |
| 1714003200000 | 1220.95 |
| 1714089600000 | 1227.74 |
| 1714348800000 | 1233.38 |
| 1714435200000 | 1225.4 |
| 1714521600000 | 1224.08 |
| 1714608000000 | 1229.06 |
| 1714694400000 | 1237.84 |
| 1714953600000 | 1253.18 |
| 1715040000000 | 1275.4 |
| 1715126400000 | 1274.56 |
| 1715212800000 | 1275.03 |
| 1715299200000 | 1286.98 |
| 1715558400000 | 1292.23 |
| 1715644800000 | 1299.48 |
| 1715731200000 | 1308.3699 |
| 1715817600000 | 1313.83 |
| 1715904000000 | 1320.24 |
| 1716163200000 | 1321.04 |
| 1716249600000 | 1320.23 |
| 1716336000000 | 1310.2 |
| 1716422400000 | 1308.84 |
| 1716508800000 | 1313.17 |
| 1716768000000 | 1317.46 |
| 1716854400000 | 1317.1199 |
| 1716940800000 | 1296 |
| 1717027200000 | 1311.28 |
| 1717113600000 | 1318.17 |
| 1717372800000 | 1325.23 |
| 1717459200000 | 1306.72 |
| 1717545600000 | 1307.44 |
| 1717632000000 | 1321.96 |
| 1717718400000 | 1311.77 |
| 1717977600000 | 1293.24 |
| 1718064000000 | 1271.41 |
| 1718150400000 | 1302.45 |
| 1718236800000 | 1266.44 |
| 1718323200000 | 1243.67 |
| 1718582400000 | 1256.71 |
| 1718668800000 | 1271.02 |
| 1718755200000 | 1274.65 |
| 1718841600000 | 1284.27 |
| 1718928000000 | 1265.3599 |
| 1719187200000 | 1286.8599 |
| 1719273600000 | 1273.8 |
| 1719360000000 | 1265.28 |
| 1719446400000 | 1266.1099 |
| 1719532800000 | 1265.6199 |
| 1719792000000 | 1282.99 |
| 1719878400000 | 1272.94 |
| 1719964800000 | 1290.5 |
| 1720051200000 | 1303.27 |
| 1720137600000 | 1296.9 |
| 1720396800000 | 1300.3 |
| 1720483200000 | 1286.9 |
| 1720569600000 | 1299.8 |
| 1720656000000 | 1313.67 |
| 1720742400000 | 1324.09 |
| 1721001600000 | 1318.1099 |
| 1721088000000 | 1311.17 |
| 1721174400000 | 1322.05 |
| 1721260800000 | 1322.53 |
| 1721347200000 | 1308.08 |
| 1721606400000 | 1323.19 |
| 1721692800000 | 1323.34 |
| 1721779200000 | 1317.7 |
| 1721865600000 | 1310.35 |
| 1721952000000 | 1317.25 |
| 1722211200000 | 1312.04 |
| 1722297600000 | 1323.26 |
| 1722384000000 | 1326.14 |
| 1722470400000 | 1286.84 |
| 1722556800000 | 1251.88 |
| 1722816000000 | 1229.15 |
| 1722902400000 | 1222.33 |
| 1722988800000 | 1252.23 |
| 1723075200000 | 1249.21 |
| 1723161600000 | 1259.15 |
| 1723420800000 | 1263.88 |
| 1723507200000 | 1272.2 |
| 1723593600000 | 1291.93 |
| 1723680000000 | 1305.51 |
| 1723766400000 | 1317.69 |
| 1724025600000 | 1336.47 |
| 1724112000000 | 1334.15 |
| 1724198400000 | 1338.8599 |
| 1724284800000 | 1346.19 |
| 1724371200000 | 1366.05 |
| 1724630400000 | 1365.6 |
| 1724716800000 | 1371.4 |
| 1724803200000 | 1372.21 |
| 1724889600000 | 1368.03 |
| 1724976000000 | 1372.83 |
| STOXX Developed Europe Financials | STOXX Developed World | |
|---|---|---|
| 2017 | 27.337137040612 | 22.435062761686 |
| 2018 | -22.778903590325 | -8.8476301757095 |
| 2019 | 20.422452366096 | 27.516179889752 |
| 2020 | -6.3754579291343 | 15.956711713867 |
| 2021 | 20.442159036769 | 21.091601814836 |
| 2022 | -10.343167250148 | -18.537766408706 |
| 2023 | 27.850253977488 | 23.647238634635 |
| 2024 | 31.543333552471 | 25.946189502161 |
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 |
|---|---|---|---|---|
| Price EUR | CH1213352979 | SWDE30P | .SWDE30P | |
| Net Return EUR | CH1213352953 | SWDE30R | .SWDE30R | |
| Gross Return EUR | CH1213352961 | SWDE30GR | .SWDE30GR | |
| Net Return USD | CH1213352920 | SWDE30V | .SWDE30V | |
| Price USD | CH1213352946 | SWDE30L | .SWDE30L | |
| Gross Return USD | CH1213352938 | SWDE30GV | .SWDE30GV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 22, 2008 |
| History | Available from Sep. 22, 2008 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| HSBC | Banks | UK | 7.700% |
| ALLIANZ | Insurance | Germany | 5.703% |
| UBS GROUP | Financial Services | Switzerland | 4.587% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.969% |
| BCO SANTANDER | Banks | Spain | 3.688% |
| BNP PARIBAS | Banks | France | 3.463% |
| AXA | Insurance | France | 3.415% |
| MUENCHENER RUECK | Insurance | Germany | 3.392% |
| UNICREDIT | Banks | Italy | 3.258% |
| LONDON STOCK EXCHANGE | Financial Services | UK | 3.229% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.