Continue active refreshing of this index's data?

ISTOXX INDICES

iSTOXX Europe Low Risk Factor

Export PDF

Index Description

The iSTOXX Europe Factors Indices offer investors a straightforward and intuitive tool to extract factor risk premia on equities while controlling risks and keeping their focus on tradability. The selection and weighting are based on SunGard APT Risk model which uses a set of constraints to minimize risk and maximize factor exposure. These indices differ from each other by the factor or risk premia they are exploiting. The index family contains indices based on the following single factors: carry, low risk, momentum, quality, size and value. Additional multi-factor indices gather all stocks with a high overall tilt to single factors.

Key facts

Range of 6 different single factors indices
Multi-factor approach to gather highest exposure from each dimension
Selection and weighting based on an optimizer
Monthly rebalancing to allow for updates required by the changes in the market
Set of constraints to minimize risk and maximize factor exposure

Descriptive Statistics

Index	Market Cap (EUR bn)		Components (EUR bn)				Component weight (%)		Turnover (%)
	Full	Free-float	Mean	Median	Largest	Smallest	Largest	Smallest	Last 12 monts
iSTOXX Europe Low Risk Factor	N/A	98.5	1.0	1.0	2.8	0.2	2.9	0.2	0.1
STOXX Europe Total Market	14,994.8	11,529.9	6.1	0.9	325.6	0.0	2.8	0.0	3.1

Supersector weighting (top 10)


Industrial Goods and Services	13.0
Health Care	11.8
Financial Services	10.7
Technology	9.1
Construction and Materials	6.9
Consumer Products and Services	5.6
Energy	5.5
Food, Beverage and Tobacco	5.0
Chemicals	4.4
Travel and Leisure	4.4

Country weighting


UK	25.1
France	21.3
Switzerland	15.7
Germany	9.9
Italy	8.4
Netherlands	8.4
Sweden	4.8
Spain	2.9
Belgium	2.1
Denmark	1.2

Risk and return figures¹

Index returns	Return (%)					Annualized return (%)
	Last month	YTD	1Y	3Y	5Y	Last month	YTD	1Y	3Y	5Y
iSTOXX Europe Low Risk Factor	1.2	11.7	15.6	26.2	45.7	N/A	N/A	15.9	8.1	7.9
STOXX Europe Total Market	1.1	9.5	14.1	19.7	43.9	N/A	N/A	14.3	6.2	7.6
Index volatility and risk	Annualized volatility (%)					Annualized Sharpe ratio²
iSTOXX Europe Low Risk Factor	N/A	N/A	9.1	12.8	16.2	N/A	N/A	1.3	0.4	0.4
STOXX Europe Total Market	N/A	N/A	10.4	14.5	17.7	N/A	N/A	1.0	0.2	0.3
Index to benchmark	Correlation					Tracking error (%)
iSTOXX Europe Low Risk Factor	1.0	1.0	1.0	1.0	1.0	3.8	3.1	3.1	3.3	3.2
Index to benchmark	Beta					Annualized information ratio
iSTOXX Europe Low Risk Factor	0.8	0.8	0.8	0.9	0.9	0.3	0.6	0.4	0.4	0.0

¹For information on data calculation, please refer to STOXX calculation reference guide

²Based on EURIBOR1M

(EUR, Gross Return), all data as of November 29, 2024

ISTOXX INDICES

iSTOXX Europe Low Risk Factor

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
iSTOXX Europe Low Risk Factor	17.5	14.0	17.2	17.2	2.2	3.4	1.5	15.3
STOXX Europe Total Market	36.3	14.0	8.8	8.8	2.0	3.7	1.2	423.7

Performance and annual returns

	iSTOXX Europe Low Risk Factor
1096588800000	38.18
1096848000000	38.56
1096934400000	38.61
1097020800000	38.64
1097107200000	38.59
1097193600000	38.45
1097452800000	38.32
1097539200000	38.16
1097625600000	38.17
1097712000000	37.94
1097798400000	37.85
1098057600000	37.82
1098144000000	38.09
1098230400000	37.77
1098316800000	37.95
1098403200000	37.98
1098662400000	37.4
1098748800000	37.4
1098835200000	37.77
1098921600000	37.98
1099008000000	37.97
1099267200000	38.18
1099353600000	38.44
1099440000000	38.55
1099526400000	38.41
1099612800000	38.63
1099872000000	38.63
1099958400000	38.68
1100044800000	38.81
1100131200000	39.13
1100217600000	39.25
1100476800000	39.18
1100563200000	38.9
1100649600000	39.13
1100736000000	39.12
1100822400000	38.99
1101081600000	38.91
1101168000000	39.01
1101254400000	39.04
1101340800000	39.27
1101427200000	39.23
1101686400000	39.22
1101772800000	39.13
1101859200000	39.45
1101945600000	39.62
1102032000000	39.57
1102291200000	39.51
1102377600000	39.61
1102464000000	39.54
1102550400000	39.32
1102636800000	39.47
1102896000000	39.69
1102982400000	39.78
1103068800000	39.74
1103155200000	39.88
1103241600000	39.71
1103500800000	39.86
1103587200000	39.85
1103673600000	40
1103760000000	40.06
1103846400000	40.06
1104105600000	40.02
1104192000000	40.09
1104278400000	40.11
1104364800000	40.08
1104451200000	40.12
1104710400000	40.32
1104796800000	40.43
1104883200000	40.21
1104969600000	40.48
1105056000000	40.64
1105315200000	40.64
1105401600000	40.34
1105488000000	40.11
1105574400000	40.32
1105660800000	40.49
1105920000000	40.61
1106006400000	40.67
1106092800000	40.82
1106179200000	40.64
1106265600000	40.63
1106524800000	40.67
1106611200000	40.89
1106697600000	40.95
1106784000000	41.05
1106870400000	41
1107129600000	41.27
1107216000000	41.49
1107302400000	41.56
1107388800000	41.52
1107475200000	41.88
1107734400000	42.1
1107820800000	42.21
1107907200000	42.17
1107993600000	42.13
1108080000000	42.45
1108339200000	42.54
1108425600000	42.67
1108512000000	42.51
1108598400000	42.66
1108684800000	42.8
1108944000000	42.78
1109030400000	42.55
1109116800000	42.29
1109203200000	42.24
1109289600000	42.68
1109548800000	42.65
1109635200000	42.93
1109721600000	42.96
1109808000000	42.9
1109894400000	43.14
1110153600000	43.12
1110240000000	43
1110326400000	42.82
1110412800000	42.5
1110499200000	42.49
1110758400000	42.41
1110844800000	42.67
1110931200000	42.24
1111017600000	42.16
1111104000000	42.25
1111363200000	42.13
1111449600000	42.17
1111536000000	42.07
1111622400000	42.33
1112054400000	42.43
1112140800000	42.29
1112227200000	42.29
1112313600000	42.41
1112572800000	42.19
1112659200000	42.49
1112745600000	42.62
1112832000000	42.78
1112918400000	42.84
1113177600000	42.81
1113264000000	42.72
1113350400000	42.93
1113436800000	42.8
1113523200000	42.2
1113782400000	41.49
1113868800000	41.69
1113955200000	41.57
1114041600000	41.56
1114128000000	41.82
1114387200000	41.92
1114473600000	41.83
1114560000000	41.31
1114646400000	41.27
1114732800000	41.42
1114992000000	41.53
1115078400000	41.59
1115164800000	41.81
1115251200000	42.07
1115337600000	42.23
1115596800000	42.09
1115683200000	41.78
1115769600000	41.71
1115856000000	42.01
1115942400000	42.02
1116201600000	41.91
1116288000000	41.94
1116374400000	42.37
1116460800000	42.55
1116547200000	42.63
1116806400000	42.84
1116892800000	42.87
1116979200000	42.87
1117065600000	43.14
1117152000000	43.12
1117411200000	43.33
1117497600000	43.23
1117584000000	43.76
1117670400000	43.84
1117756800000	43.76
1118016000000	43.63
1118102400000	44.07
1118188800000	43.97
1118275200000	44.02
1118361600000	44.24
1118620800000	44.48
1118707200000	44.48
1118793600000	44.33
1118880000000	44.55
1118966400000	44.59
1119225600000	44.6
1119312000000	44.81
1119398400000	44.84
1119484800000	45.01
1119571200000	44.64
1119830400000	44.27
1119916800000	44.6
1120003200000	44.8
1120089600000	44.74
1120176000000	45.06
1120435200000	45.17
1120521600000	45.12
1120608000000	45.36
1120694400000	44.7
1120780800000	45.25
1121040000000	45.5
1121126400000	45.4
1121212800000	45.59
1121299200000	45.76
1121385600000	45.78
1121644800000	45.79
1121731200000	46.02
1121817600000	45.9
1121904000000	45.92
1121990400000	45.91
1122249600000	46.07
1122336000000	46.01
1122422400000	46.19
1122508800000	46.43
1122595200000	46.45
1122854400000	46.45
1122940800000	46.79
1123027200000	46.76
1123113600000	46.48
1123200000000	46.28
1123459200000	46.52
1123545600000	46.76
1123632000000	47.22
1123718400000	47.11
1123804800000	46.95
1124064000000	46.95
1124150400000	46.81
1124236800000	46.72
1124323200000	46.57
1124409600000	47
1124668800000	46.98
1124755200000	46.67
1124841600000	46.53
1124928000000	46.19
1125014400000	45.9
1125273600000	46
1125360000000	45.99
1125446400000	46.33
1125532800000	46.65
1125619200000	46.73
1125878400000	46.99
1125964800000	47.44
1126051200000	47.69
1126137600000	47.66
1126224000000	47.82
1126483200000	48.07
1126569600000	47.8
1126656000000	47.95
1126742400000	48.03
1126828800000	48.35
1127088000000	48.43
1127174400000	48.56
1127260800000	48.15
1127347200000	47.95
1127433600000	48.22
1127692800000	48.72
1127779200000	48.55
1127865600000	48.92
1127952000000	48.77
1128038400000	48.93
1128297600000	49.25
1128384000000	49.36
1128470400000	48.94
1128556800000	48.39
1128643200000	48.2
1128902400000	48.34
1128988800000	48.45
1129075200000	48.13
1129161600000	47.69
1129248000000	47.78
1129507200000	47.74
1129593600000	47.66
1129680000000	47.01
1129766400000	47.18
1129852800000	46.98
1130112000000	47.43
1130198400000	47.33
1130284800000	47.44
1130371200000	46.95
1130457600000	46.99
1130716800000	47.86
1130803200000	47.83
1130889600000	47.96
1130976000000	48.49
1131062400000	48.45
1131321600000	48.63
1131408000000	48.79
1131494400000	48.8
1131580800000	48.77
1131667200000	49.21
1131926400000	49.3
1132012800000	49.17
1132099200000	48.91
1132185600000	49.09
1132272000000	49.32
1132531200000	49.44
1132617600000	49.44
1132704000000	49.58
1132790400000	49.48
1132876800000	49.6
1133136000000	49.33
1133222400000	49.5
1133308800000	49.36
1133395200000	50
1133481600000	50.37
1133740800000	50.25
1133827200000	50.43
1133913600000	50.37
1134000000000	50.45
1134086400000	50.41
1134345600000	50.41
1134432000000	50.46
1134518400000	50.31
1134604800000	50.26
1134691200000	50.52
1134950400000	50.44
1135036800000	50.61
1135123200000	50.82
1135209600000	50.7
1135296000000	50.76
1135641600000	50.94
1135728000000	50.85
1135814400000	51.1
1135900800000	50.8
1136160000000	51.02
1136246400000	51.34
1136332800000	51.82
1136419200000	51.75
1136505600000	52.02
1136764800000	52.1
1136851200000	51.82
1136937600000	51.94
1137024000000	52.05
1137110400000	51.84
1137369600000	51.96
1137456000000	51.59
1137542400000	51.18
1137628800000	51.42
1137715200000	51.12
1137974400000	51.08
1138060800000	51.06
1138147200000	51.59
1138233600000	52.15
1138320000000	52.82
1138579200000	52.91
1138665600000	52.87
1138752000000	53.25
1138838400000	52.83
1138924800000	52.87
1139184000000	52.98
1139270400000	52.82
1139356800000	52.78
1139443200000	53.19
1139529600000	53.11
1139788800000	53.33
1139875200000	53.43
1139961600000	53.51
1140048000000	53.77
1140134400000	53.93
1140393600000	54.05
1140480000000	54.22
1140566400000	54.45
1140652800000	54.35
1140739200000	54.44
1140998400000	54.55
1141084800000	53.95
1141171200000	54.23
1141257600000	53.87
1141344000000	53.86
1141603200000	54.12
1141689600000	53.99
1141776000000	53.68
1141862400000	53.97
1141948800000	54.28
1142208000000	54.55
1142294400000	54.76
1142380800000	54.96
1142467200000	55.02
1142553600000	55.08
1142812800000	55.19
1142899200000	55.25
1142985600000	55.4
1143072000000	55.34
1143158400000	55.59
1143417600000	55.28
1143504000000	55.1
1143590400000	55.22
1143676800000	55.55
1143763200000	55.13
1144022400000	55.44
1144108800000	55.13
1144195200000	55.3
1144281600000	55.32
1144368000000	55.17
1144627200000	55.34
1144713600000	54.79
1144800000000	54.66
1144886400000	54.78
1145318400000	54.72
1145404800000	55.29
1145491200000	55.53
1145577600000	55.95
1145836800000	55.95
1145923200000	55.99
1146009600000	56.12
1146096000000	55.79
1146182400000	55.7
1146441600000	55.79
1146528000000	56.19
1146614400000	55.79
1146700800000	55.97
1146787200000	56.38
1147046400000	56.5
1147132800000	56.71
1147219200000	56.61
1147305600000	56.56
1147392000000	55.61
1147651200000	54.91
1147737600000	54.94
1147824000000	53.67
1147910400000	53.52
1147996800000	53.62
1148256000000	52.3
1148342400000	53.25
1148428800000	52.7
1148515200000	53.25
1148601600000	54.1
1148860800000	54.1
1148947200000	53.14
1149033600000	53.57
1149120000000	53.69
1149206400000	53.8
1149465600000	53.62
1149552000000	52.74
1149638400000	52.92
1149724800000	51.86
1149811200000	52.49
1150070400000	52.19
1150156800000	51.31
1150243200000	51.35
1150329600000	52.3
1150416000000	52.13
1150675200000	52.38
1150761600000	52.61
1150848000000	52.68
1150934400000	52.87
1151020800000	52.91
1151280000000	52.83
1151366400000	52.6
1151452800000	52.67
1151539200000	53.41
1151625600000	54.07
1151884800000	54.47
1151971200000	54.51
1152057600000	54.04
1152144000000	54.44
1152230400000	54.36
1152489600000	54.56
1152576000000	54.14
1152662400000	54.27
1152748800000	53.71
1152835200000	53.25
1153094400000	52.99
1153180800000	52.96
1153267200000	53.82
1153353600000	53.98
1153440000000	53.54
1153699200000	54.28
1153785600000	54.33
1153872000000	54.47
1153958400000	54.99
1154044800000	55.21
1154304000000	55.1
1154390400000	54.76
1154476800000	55.2
1154563200000	54.95
1154649600000	55.43
1154908800000	54.94
1154995200000	54.99
1155081600000	55.3
1155168000000	54.96
1155254400000	55.14
1155513600000	55.54
1155600000000	55.84
1155686400000	56.16
1155772800000	56.33
1155859200000	56.32
1156118400000	56.28
1156204800000	56.23
1156291200000	55.97
1156377600000	55.98
1156464000000	56.02
1156723200000	56.22
1156809600000	56.22
1156896000000	56.47
1156982400000	56.42
1157068800000	56.65
1157328000000	56.91
1157414400000	56.71
1157500800000	56.22
1157587200000	55.84
1157673600000	56.04
1157932800000	55.87
1158019200000	56.29
1158105600000	56.46
1158192000000	56.47
1158278400000	56.46
1158537600000	56.49
1158624000000	56.28
1158710400000	56.83
1158796800000	56.97
1158883200000	56.44
1159142400000	56.49
1159228800000	57.13
1159315200000	57.38
1159401600000	57.31
1159488000000	57.39
1159747200000	57.38
1159833600000	57.26
1159920000000	57.59
1160006400000	57.89
1160092800000	57.88
1160352000000	57.98
1160438400000	58.25
1160524800000	58.3
1160611200000	58.64
1160697600000	58.82
1160956800000	58.98
1161043200000	58.49
1161129600000	58.91
1161216000000	59
1161302400000	59.09
1161561600000	59.26
1161648000000	59.35
1161734400000	59.55
1161820800000	59.34
1161907200000	59.19
1162166400000	59.07
1162252800000	59.11
1162339200000	59.23
1162425600000	59.01
1162512000000	59.25
1162771200000	59.73
1162857600000	59.93
1162944000000	59.94
1163030400000	59.75
1163116800000	59.89
1163376000000	59.97
1163462400000	59.87
1163548800000	60.1
1163635200000	60.21
1163721600000	59.84
1163980800000	59.93
1164067200000	60.06
1164153600000	60.08
1164240000000	60.08
1164326400000	59.59
1164585600000	58.94
1164672000000	58.85
1164758400000	59.51
1164844800000	59.23
1164931200000	58.85
1165190400000	59.11
1165276800000	59.47
1165363200000	59.59
1165449600000	59.84
1165536000000	59.87
1165795200000	60.16
1165881600000	60.27
1165968000000	60.54
1166054400000	60.92
1166140800000	61.24
1166400000000	61.2
1166486400000	60.85
1166572800000	61.04
1166659200000	61
1166745600000	60.74
1167177600000	61.31
1167264000000	61.35
1167350400000	61.28
1167696000000	61.85
1167782400000	61.92
1167868800000	61.8
1167955200000	61.44
1168214400000	61.48
1168300800000	61.65
1168387200000	61.37
1168473600000	62.03
1168560000000	62.16
1168819200000	62.43
1168905600000	62.12
1168992000000	62.16
1169078400000	62.28
1169164800000	62.57
1169424000000	62.47
1169510400000	62.5
1169596800000	62.98
1169683200000	62.84
1169769600000	62.61
1170028800000	62.76
1170115200000	62.93
1170201600000	62.75
1170288000000	63.51
1170374400000	63.86
1170633600000	64.09
1170720000000	64.26
1170806400000	64.42
1170892800000	63.77
1170979200000	64.07
1171238400000	63.71
1171324800000	63.86
1171411200000	64.32
1171497600000	64.28
1171584000000	64.23
1171843200000	64.61
1171929600000	64.49
1172016000000	64.17
1172102400000	64.45
1172188800000	64.48
1172448000000	64.74
1172534400000	62.87
1172620800000	62.07
1172707200000	61.54
1172793600000	61.32
1173052800000	60.7
1173139200000	61.13
1173225600000	61.45
1173312000000	62.21
1173398400000	62.37
1173657600000	62.19
1173744000000	61.66
1173830400000	60.47
1173916800000	61.38
1174003200000	61.57
1174262400000	62.3
1174348800000	62.72
1174435200000	62.89
1174521600000	63.79
1174608000000	64.09
1174867200000	63.63
1174953600000	63.66
1175040000000	63.42
1175126400000	63.97
1175212800000	64.05
1175472000000	64.35
1175558400000	64.91
1175644800000	65.08
1175731200000	65.28
1176163200000	65.72
1176249600000	65.66
1176336000000	65.33
1176422400000	65.67
1176681600000	66.17
1176768000000	66.16
1176854400000	65.88
1176940800000	65.67
1177027200000	66.13
1177286400000	66.1
1177372800000	65.59
1177459200000	65.9
1177545600000	65.94
1177632000000	65.75
1177891200000	65.93
1177977600000	65.88
1178064000000	66.27
1178150400000	66.48
1178236800000	66.96
1178496000000	66.98
1178582400000	66.59
1178668800000	66.68
1178755200000	66.42
1178841600000	66.73
1179100800000	66.56
1179187200000	66.75
1179273600000	66.68
1179360000000	66.88
1179446400000	67.35
1179705600000	67.54
1179792000000	67.65
1179878400000	68.13
1179964800000	67.7
1180051200000	67.58
1180310400000	67.62
1180396800000	67.75
1180483200000	67.49
1180569600000	68
1180656000000	68.43
1180915200000	68.21
1181001600000	67.87
1181088000000	66.78
1181174400000	66.01
1181260800000	65.91
1181520000000	66.42
1181606400000	66.16
1181692800000	66.3
1181779200000	67.12
1181865600000	67.7
1182124800000	67.58
1182211200000	67.43
1182297600000	67.61
1182384000000	67.03
1182470400000	66.81
1182729600000	66.8
1182816000000	66.47
1182902400000	66.19
1182988800000	66.76
1183075200000	67.13
1183334400000	66.89
1183420800000	67.33
1183507200000	67.67
1183593600000	67.43
1183680000000	67.76
1183939200000	68.01
1184025600000	67.39
1184112000000	67.09
1184198400000	67.74
1184284800000	67.97
1184544000000	68.01
1184630400000	67.71
1184716800000	67.1
1184803200000	67.57
1184889600000	67.02
1185148800000	67.26
1185235200000	66.46
1185321600000	66.07
1185408000000	64.53
1185494400000	64.29
1185753600000	64.19
1185840000000	65.31
1185926400000	64.32
1186012800000	64.45
1186099200000	63.89
1186358400000	63.32
1186444800000	63.99
1186531200000	65.23
1186617600000	64.56
1186704000000	62.99
1186963200000	63.81
1187049600000	63.33
1187136000000	63.15
1187222400000	61.22
1187308800000	62.18
1187568000000	62.41
1187654400000	62.47
1187740800000	63.47
1187827200000	63.7
1187913600000	63.91
1188172800000	63.98
1188259200000	63.08
1188345600000	63.38
1188432000000	63.91
1188518400000	64.7
1188777600000	64.89
1188864000000	65.27
1188950400000	64.47
1189036800000	64.63
1189123200000	63.74
1189382400000	63.32
1189468800000	64.02
1189555200000	64.17
1189641600000	64.38
1189728000000	63.68
1189987200000	62.9
1190073600000	63.57
1190160000000	64.91
1190246400000	64.72
1190332800000	65.11
1190592000000	65.04
1190678400000	64.46
1190764800000	64.84
1190851200000	65.35
1190937600000	65.49
1191196800000	65.85
1191283200000	66.01
1191369600000	66.06
1191456000000	66.1
1191542400000	66.35
1191801600000	66.28
1191888000000	66.53
1191974400000	66.64
1192060800000	66.85
1192147200000	66.93
1192406400000	66.48
1192492800000	66.08
1192579200000	66.42
1192665600000	65.89
1192752000000	65.54
1193011200000	64.8
1193097600000	65.44
1193184000000	65.2
1193270400000	65.77
1193356800000	65.9
1193616000000	66.28
1193702400000	66.06
1193788800000	66.72
1193875200000	66.08
1193961600000	65.6
1194220800000	65.12
1194307200000	65.43
1194393600000	65.05
1194480000000	64.6
1194566400000	63.34
1194825600000	63.05
1194912000000	63
1194998400000	63.35
1195084800000	62.66
1195171200000	62.25
1195430400000	61.02
1195516800000	61.51
1195603200000	60.16
1195689600000	60.56
1195776000000	61.43
1196035200000	61.1
1196121600000	60.92
1196208000000	62.27
1196294400000	62.52
1196380800000	63.15
1196640000000	62.88
1196726400000	62.11
1196812800000	62.91
1196899200000	63.04
1196985600000	63.54
1197244800000	63.85
1197331200000	63.78
1197417600000	63.88
1197504000000	62.49
1197590400000	62.71
1197849600000	61.81
1197936000000	61.81
1198022400000	61.5
1198108800000	61.62
1198195200000	62.23
1198454400000	62.29
1198713600000	62.29
1198800000000	62.27
1199059200000	62.27
1199232000000	61.76
1199318400000	61.67
1199404800000	60.83
1199664000000	60.68
1199750400000	60.95
1199836800000	60.37
1199923200000	59.97
1200009600000	59.84
1200268800000	60
1200355200000	58.92
1200441600000	58.6
1200528000000	58.17
1200614400000	57.51
1200873600000	54.78
1200960000000	55.38
1201046400000	54.16
1201132800000	56.45
1201219200000	56.4
1201478400000	56.08
1201564800000	56.87
1201651200000	56.72
1201737600000	56.86
1201824000000	57.81
1202083200000	58.04
1202169600000	56.69
1202256000000	56.85
1202342400000	55.92
1202428800000	56.2
1202688000000	55.82
1202774400000	57.39
1202860800000	57.63
1202947200000	57.78
1203033600000	56.89
1203292800000	57.87
1203379200000	57.86
1203465600000	57.37
1203552000000	57.58
1203638400000	57.23
1203897600000	57.91
1203984000000	58.72
1204070400000	58.49
1204156800000	57.63
1204243200000	57.08
1204502400000	56.56
1204588800000	56.11
1204675200000	56.97
1204761600000	56.5
1204848000000	55.91
1205107200000	55.3
1205193600000	55.78
1205280000000	56.47
1205366400000	55.85
1205452800000	55.45
1205712000000	53.32
1205798400000	54.86
1205884800000	54.49
1205971200000	54.36
1206403200000	55.94
1206489600000	55.83
1206576000000	56.45
1206662400000	56.23
1206921600000	56.38
1207008000000	57.64
1207094400000	58.3
1207180800000	57.99
1207267200000	58.09
1207526400000	58.47
1207612800000	57.86
1207699200000	57.49
1207785600000	57.39
1207872000000	56.75
1208131200000	56.26
1208217600000	56.49
1208304000000	57.4
1208390400000	57.32
1208476800000	58.43
1208736000000	57.88
1208822400000	57.79
1208908800000	58.16
1208995200000	58.06
1209081600000	58.82
1209340800000	59.09
1209427200000	58.65
1209513600000	59.02
1209600000000	59.16
1209686400000	59.97
1209945600000	59.83
1210032000000	59.72
1210118400000	60.36
1210204800000	60.28
1210291200000	59.69
1210550400000	59.92
1210636800000	59.85
1210723200000	60.21
1210809600000	60.49
1210896000000	60.95
1211155200000	61.69
1211241600000	60.66
1211328000000	60.29
1211414400000	60.67
1211500800000	59.78
1211760000000	59.72
1211846400000	59.7
1211932800000	60.41
1212019200000	60.65
1212105600000	60.81
1212364800000	60.27
1212451200000	60.64
1212537600000	60.12
1212624000000	60.02
1212710400000	59.01
1212969600000	58.97
1213056000000	58.6
1213142400000	57.83
1213228800000	58.19
1213315200000	58.38
1213574400000	58.37
1213660800000	58.64
1213747200000	57.81
1213833600000	57.56
1213920000000	56.68
1214179200000	56.62
1214265600000	56.27
1214352000000	56.8
1214438400000	55.38
1214524800000	55.15
1214784000000	55.36
1214870400000	54.26
1214956800000	53.76
1215043200000	53.83
1215129600000	53.25
1215388800000	53.91
1215475200000	53.13
1215561600000	53.76
1215648000000	52.71
1215734400000	51.49
1215993600000	51.89
1216080000000	50.86
1216166400000	51.31
1216252800000	52.67
1216339200000	53.57
1216598400000	53.82
1216684800000	53.66
1216771200000	54.57
1216857600000	53.81
1216944000000	53.52
1217203200000	53
1217289600000	53.08
1217376000000	53.97
1217462400000	53.9
1217548800000	53.4
1217808000000	52.99
1217894400000	54.1
1217980800000	54.73
1218067200000	54.52
1218153600000	54.97
1218412800000	55.47
1218499200000	55.37
1218585600000	54.21
1218672000000	54.37
1218758400000	54.67
1219017600000	54.65
1219104000000	53.4
1219190400000	53.61
1219276800000	53.22
1219363200000	54.14
1219622400000	53.88
1219708800000	54.05
1219795200000	54
1219881600000	54.54
1219968000000	54.9
1220227200000	54.7
1220313600000	55.15
1220400000000	54.57
1220486400000	53.45
1220572800000	52.42
1220832000000	53.86
1220918400000	53.51
1221004800000	53.12
1221091200000	52.9
1221177600000	53.36
1221436800000	51.9
1221523200000	50.71
1221609600000	50.1
1221696000000	49.69
1221782400000	52.84
1222041600000	52.03
1222128000000	51.23
1222214400000	51.23
1222300800000	51.89
1222387200000	51.02
1222646400000	48.15
1222732800000	48.99
1222819200000	49.12
1222905600000	48.59
1222992000000	49.5
1223251200000	46.41
1223337600000	46.23
1223424000000	43.9
1223510400000	43.24
1223596800000	40.73
1223856000000	44.06
1223942400000	45.19
1224028800000	43
1224115200000	41.18
1224201600000	42.62
1224460800000	43.58
1224547200000	43.29
1224633600000	41.47
1224720000000	41.3
1224806400000	39.54
1225065600000	38.47
1225152000000	38.96
1225238400000	41.69
1225324800000	42.19
1225411200000	43.16
1225670400000	43.75
1225756800000	45.32
1225843200000	44.51
1225929600000	42.41
1226016000000	43.15
1226275200000	43.36
1226361600000	41.95
1226448000000	40.86
1226534400000	40.57
1226620800000	40.82
1226880000000	40.07
1226966400000	40.26
1227052800000	39.3
1227139200000	38.11
1227225600000	37.41
1227484800000	39.82
1227571200000	40.05
1227657600000	40
1227744000000	40.66
1227830400000	41.19
1228089600000	39.22
1228176000000	39.84
1228262400000	40.08
1228348800000	39.91
1228435200000	38.47
1228694400000	40.43
1228780800000	40.74
1228867200000	40.79
1228953600000	40.44
1229040000000	39.48
1229299200000	39.32
1229385600000	39.45
1229472000000	39.12
1229558400000	39.06
1229644800000	38.86
1229904000000	38.59
1229990400000	38.59
1230076800000	38.55
1230508800000	38.77
1230595200000	39.21
1230681600000	39.38
1230854400000	40.61
1231113600000	41.44
1231200000000	42.22
1231286400000	41.8
1231372800000	41.64
1231459200000	41.58
1231718400000	41
1231804800000	40.43
1231891200000	38.96
1231977600000	38.65
1232064000000	39.02
1232323200000	38.24
1232409600000	37.52
1232496000000	37.22
1232582400000	36.84
1232668800000	36.64
1232928000000	37.3
1233014400000	37.5
1233100800000	38.41
1233187200000	38.03
1233273600000	38.24
1233532800000	37.24
1233619200000	37.77
1233705600000	38.71
1233792000000	38.83
1233878400000	39.62
1234137600000	39.97
1234224000000	38.85
1234310400000	38.77
1234396800000	38.61
1234483200000	38.73
1234742400000	38.3
1234828800000	37.41
1234915200000	37.27
1235001600000	37.12
1235088000000	35.77
1235347200000	35.44
1235433600000	34.72
1235520000000	34.6
1235606400000	35.19
1235692800000	34.7
1235952000000	33.29
1236038400000	32.71
1236124800000	33.63
1236211200000	32.61
1236297600000	32.17
1236556800000	31.76
1236643200000	33
1236729600000	33.04
1236816000000	33.17
1236902400000	33.43
1237161600000	34.13
1237248000000	33.76
1237334400000	33.62
1237420800000	33.95
1237507200000	34.13
1237766400000	34.98
1237852800000	35.1
1237939200000	35.27
1238025600000	35.44
1238112000000	35.08
1238371200000	34.02
1238457600000	35.03
1238544000000	35.48
1238630400000	36.95
1238716800000	36.86
1238976000000	36.78
1239062400000	36.62
1239148800000	36.59
1239235200000	37.2
1239667200000	37.77
1239753600000	37.67
1239840000000	37.97
1239926400000	38.51
1240185600000	37.55
1240272000000	37.51
1240358400000	37.98
1240444800000	38.03
1240531200000	38.47
1240790400000	38.56
1240876800000	38.14
1240963200000	38.68
1241049600000	39.28
1241136000000	39.41
1241395200000	40.11
1241481600000	40.5
1241568000000	41.08
1241654400000	40.9
1241740800000	41.28
1242000000000	40.78
1242086400000	41.09
1242172800000	40.11
1242259200000	40.21
1242345600000	40.44
1242604800000	41.24
1242691200000	41.99
1242777600000	42.47
1242864000000	41.69
1242950400000	41.58
1243209600000	41.67
1243296000000	42.05
1243382400000	42.41
1243468800000	42.02
1243555200000	42.19
1243814400000	43.33
1243900800000	43.36
1243987200000	42.76
1244073600000	42.56
1244160000000	42.88
1244419200000	42.52
1244505600000	42.74
1244592000000	43.2
1244678400000	43.56
1244764800000	43.4
1245024000000	42.43
1245110400000	42.42
1245196800000	41.55
1245283200000	41.59
1245369600000	41.97
1245628800000	40.95
1245715200000	40.82
1245801600000	41.57
1245888000000	41.35
1245974400000	41.38
1246233600000	41.94
1246320000000	41.61
1246406400000	42.32
1246492800000	41.52
1246579200000	41.5
1246838400000	41.07
1246924800000	40.72
1247011200000	40.36
1247097600000	40.54
1247184000000	40.16
1247443200000	40.79
1247529600000	41.25
1247616000000	42.18
1247702400000	42.37
1247788800000	42.47
1248048000000	42.9
1248134400000	43.31
1248220800000	43.46
1248307200000	43.93
1248393600000	43.93
1248652800000	44.11
1248739200000	43.9
1248825600000	44.12
1248912000000	45.03
1248998400000	44.99
1249257600000	45.69
1249344000000	45.73
1249430400000	45.83
1249516800000	45.98
1249603200000	46.43
1249862400000	46.32
1249948800000	45.84
1250035200000	46.1
1250121600000	46.52
1250208000000	46.33
1250467200000	45.51
1250553600000	45.84
1250640000000	45.72
1250726400000	46.33
1250812800000	47.09
1251072000000	47.47
1251158400000	47.62
1251244800000	47.39
1251331200000	47.27
1251417600000	47.74
1251676800000	47.51
1251763200000	46.72
1251849600000	46.64
1251936000000	46.61
1252022400000	47.1
1252281600000	47.9
1252368000000	48.09
1252454400000	48.52
1252540800000	48.72
1252627200000	49.05
1252886400000	48.91
1252972800000	48.98
1253059200000	49.56
1253145600000	49.94
1253232000000	49.67
1253491200000	49.28
1253577600000	49.54
1253664000000	49.66
1253750400000	48.83
1253836800000	48.6
1254096000000	49.3
1254182400000	49.6
1254268800000	49.49
1254355200000	48.92
1254441600000	48.15
1254700800000	48.41
1254787200000	49.35
1254873600000	49.18
1254960000000	49.74
1255046400000	49.68
1255305600000	49.84
1255392000000	49.29
1255478400000	50.16
1255564800000	50.31
1255651200000	50.21
1255910400000	50.86
1255996800000	50.6
1256083200000	50.63
1256169600000	50.11
1256256000000	49.87
1256515200000	49.34
1256601600000	49.39
1256688000000	48.39
1256774400000	49.28
1256860800000	48.52
1257120000000	48.62
1257206400000	48.16
1257292800000	48.88
1257379200000	49.12
1257465600000	49.4
1257724800000	50.14
1257811200000	50.03
1257897600000	50.11
1257984000000	50.19
1258070400000	50.46
1258329600000	51.03
1258416000000	50.81
1258502400000	50.75
1258588800000	49.97
1258675200000	49.57
1258934400000	50.39
1259020800000	50.01
1259107200000	50.2
1259193600000	48.77
1259280000000	49.22
1259539200000	48.61
1259625600000	49.7
1259712000000	49.93
1259798400000	49.93
1259884800000	50.3
1260144000000	50.17
1260230400000	49.55
1260316800000	48.98
1260403200000	49.35
1260489600000	49.68
1260748800000	49.92
1260835200000	49.92
1260921600000	50.43
1261008000000	49.96
1261094400000	49.79
1261353600000	50.36
1261440000000	50.64
1261526400000	50.82
1261612800000	50.8
1261958400000	50.97
1262044800000	51.19
1262131200000	51.18
1262217600000	51.27
1262563200000	51.93
1262649600000	52.03
1262736000000	52.22
1262822400000	52.3
1262908800000	52.54
1263168000000	52.53
1263254400000	52.12
1263340800000	52.18
1263427200000	52.48
1263513600000	52.15
1263772800000	52.52
1263859200000	52.86
1263945600000	52.31
1264032000000	51.65
1264118400000	51.05
1264377600000	50.8
1264464000000	50.98
1264550400000	50.68
1264636800000	50.2
1264723200000	50.53
1264982400000	50.8
1265068800000	51.13
1265155200000	50.87
1265241600000	49.84
1265328000000	49.08
1265587200000	49.28
1265673600000	49.24
1265760000000	49.52
1265846400000	49.8
1265932800000	49.79
1266192000000	49.92
1266278400000	50.28
1266364800000	50.92
1266451200000	51.21
1266537600000	51.44
1266796800000	51.38
1266883200000	50.98
1266969600000	51.1
1267056000000	50.44
1267142400000	50.93
1267401600000	51.42
1267488000000	51.66
1267574400000	51.96
1267660800000	52.2
1267747200000	52.84
1268006400000	52.8
1268092800000	52.73
1268179200000	52.94
1268265600000	52.9
1268352000000	53.03
1268611200000	52.81
1268697600000	53.22
1268784000000	53.64
1268870400000	53.73
1268956800000	53.52
1269216000000	53.54
1269302400000	53.87
1269388800000	53.94
1269475200000	54.36
1269561600000	54.27
1269820800000	54.31
1269907200000	54.32
1269993600000	54.35
1270080000000	55.1
1270512000000	55.58
1270598400000	55.45
1270684800000	55.03
1270771200000	55.62
1271030400000	55.49
1271116800000	55.31
1271203200000	55.72
1271289600000	56.03
1271376000000	55.35
1271635200000	54.96
1271721600000	55.77
1271808000000	55.59
1271894400000	55.21
1271980800000	55.65
1272240000000	56.16
1272326400000	54.6
1272412800000	54.01
1272499200000	54.64
1272585600000	54.37
1272844800000	54.58
1272931200000	53.38
1273017600000	52.95
1273104000000	52.47
1273190400000	50.74
1273449600000	53.58
1273536000000	53.36
1273622400000	54.24
1273708800000	54.49
1273795200000	53.03
1274054400000	52.86
1274140800000	53.36
1274227200000	52
1274313600000	51
1274400000000	50.64
1274659200000	50.86
1274745600000	49.79
1274832000000	50.85
1274918400000	52.3
1275004800000	52.15
1275264000000	52.42
1275350400000	52.54
1275436800000	52.6
1275523200000	53.15
1275609600000	52.45
1275868800000	52.15
1275955200000	51.61
1276041600000	52.38
1276128000000	53.08
1276214400000	53.42
1276473600000	53.94
1276560000000	54.25
1276646400000	54.29
1276732800000	54.44
1276819200000	54.47
1277078400000	55.04
1277164800000	54.86
1277251200000	54.41
1277337600000	53.57
1277424000000	53.25
1277683200000	53.79
1277769600000	52.52
1277856000000	52.26
1277942400000	51.01
1278028800000	50.89
1278288000000	50.79
1278374400000	51.88
1278460800000	52.36
1278547200000	52.8
1278633600000	53.1
1278892800000	53.26
1278979200000	54.22
1279065600000	54.21
1279152000000	53.79
1279238400000	52.95
1279497600000	52.61
1279584000000	52.67
1279670400000	53.24
1279756800000	54.16
1279843200000	54.52
1280102400000	54.67
1280188800000	54.78
1280275200000	54.64
1280361600000	54.48
1280448000000	54.31
1280707200000	55.6
1280793600000	55.62
1280880000000	55.68
1280966400000	55.57
1281052800000	55.09
1281312000000	55.64
1281398400000	55.11
1281484800000	54.26
1281571200000	54.18
1281657600000	54.26
1281916800000	54.25
1282003200000	54.79
1282089600000	54.51
1282176000000	53.82
1282262400000	53.48
1282521600000	53.77
1282608000000	53.11
1282694400000	52.75
1282780800000	53.11
1282867200000	53.34
1283126400000	53.36
1283212800000	53.35
1283299200000	54.37
1283385600000	54.31
1283472000000	54.63
1283731200000	54.77
1283817600000	54.59
1283904000000	54.98
1283990400000	55.45
1284076800000	55.33
1284336000000	55.65
1284422400000	55.65
1284508800000	55.52
1284595200000	55.14
1284681600000	55.03
1284940800000	55.64
1285027200000	55.39
1285113600000	54.83
1285200000000	54.9
1285286400000	55.28
1285545600000	55.26
1285632000000	55.17
1285718400000	55.05
1285804800000	54.93
1285891200000	54.86
1286150400000	54.71
1286236800000	55.25
1286323200000	55.51
1286409600000	55.5
1286496000000	55.6
1286755200000	55.77
1286841600000	55.66
1286928000000	56.25
1287014400000	56.26
1287100800000	56.24
1287360000000	56.38
1287446400000	56.13
1287532800000	56.3
1287619200000	56.48
1287705600000	56.33
1287964800000	56.53
1288051200000	56.61
1288137600000	56.3
1288224000000	56.54
1288310400000	56.75
1288569600000	56.92
1288656000000	57.07
1288742400000	56.85
1288828800000	57.45
1288915200000	57.75
1289174400000	57.79
1289260800000	58.16
1289347200000	57.91
1289433600000	57.76
1289520000000	57.52
1289779200000	57.94
1289865600000	56.79
1289952000000	57.06
1290038400000	57.66
1290124800000	57.42
1290384000000	57.11
1290470400000	56.41
1290556800000	56.8
1290643200000	57.11
1290729600000	56.99
1290988800000	56.13
1291075200000	56.02
1291161600000	56.83
1291248000000	57.64
1291334400000	57.54
1291593600000	57.56
1291680000000	57.93
1291766400000	58
1291852800000	58.28
1291939200000	58.39
1292198400000	58.56
1292284800000	58.74
1292371200000	58.65
1292457600000	58.95
1292544000000	58.95
1292803200000	59.35
1292889600000	59.9
1292976000000	60.18
1293062400000	60.25
1293148800000	60.13
1293408000000	59.75
1293494400000	59.96
1293580800000	60.23
1293667200000	59.62
1293753600000	59.48
1294012800000	59.9
1294099200000	60.35
1294185600000	60.38
1294272000000	60.67
1294358400000	60.78
1294617600000	60.34
1294704000000	61.01
1294790400000	61.58
1294876800000	61.1
1294963200000	61.04
1295222400000	61.1
1295308800000	61.5
1295395200000	60.75
1295481600000	59.89
1295568000000	60.07
1295827200000	60.25
1295913600000	59.89
1296000000000	60.38
1296086400000	60.48
1296172800000	60.1
1296432000000	60.01
1296518400000	60.88
1296604800000	61.14
1296691200000	61.31
1296777600000	61.58
1297036800000	62.13
1297123200000	62.17
1297209600000	61.87
1297296000000	61.64
1297382400000	61.84
1297641600000	62.17
1297728000000	62.22
1297814400000	62.48
1297900800000	62.42
1297987200000	62.39
1298246400000	61.77
1298332800000	61.52
1298419200000	60.93
1298505600000	60.64
1298592000000	61.34
1298851200000	61.75
1298937600000	61.56
1299024000000	61.21
1299110400000	61.49
1299196800000	61.52
1299456000000	61.33
1299542400000	61.5
1299628800000	61.41
1299715200000	60.8
1299801600000	60.25
1300060800000	59.49
1300147200000	58.19
1300233600000	57.55
1300320000000	58.37
1300406400000	58.47
1300665600000	59.44
1300752000000	59.35
1300838400000	59.72
1300924800000	60.26
1301011200000	60.37
1301270400000	60.35
1301356800000	60.42
1301443200000	60.74
1301529600000	60.3
1301616000000	61.04
1301875200000	61.17
1301961600000	61.4
1302048000000	61.52
1302134400000	61.41
1302220800000	61.58
1302480000000	61.46
1302566400000	60.55
1302652800000	60.97
1302739200000	60.86
1302825600000	61.02
1303084800000	60.3
1303171200000	60.51
1303257600000	61.34
1303344000000	61.66
1303776000000	61.82
1303862400000	61.82
1303948800000	61.88
1304035200000	62.09
1304294400000	62.2
1304380800000	62.02
1304467200000	61.36
1304553600000	61.26
1304640000000	61.95
1304899200000	61.93
1304985600000	62.42
1305072000000	62.67
1305158400000	62.28
1305244800000	62.15
1305504000000	62.19
1305590400000	61.64
1305676800000	61.73
1305763200000	62.07
1305849600000	62.18
1306108800000	61.36
1306195200000	61.42
1306281600000	61.73
1306368000000	61.89
1306454400000	62.28
1306713600000	62.32
1306800000000	62.61
1306886400000	62.26
1306972800000	61.62
1307059200000	61.27
1307318400000	61
1307404800000	60.87
1307491200000	60.31
1307577600000	60.87
1307664000000	60.26
1307923200000	60.36
1308009600000	60.55
1308096000000	60.15
1308182400000	59.88
1308268800000	59.84
1308528000000	59.56
1308614400000	60.2
1308700800000	59.76
1308787200000	59.2
1308873600000	59.21
1309132800000	59.19
1309219200000	59.18
1309305600000	59.99
1309392000000	60.55
1309478400000	60.92
1309737600000	60.99
1309824000000	61.07
1309910400000	60.99
1309996800000	61.21
1310083200000	60.97
1310342400000	60.5
1310428800000	60.02
1310515200000	60.31
1310601600000	59.93
1310688000000	59.92
1310947200000	59.03
1311033600000	59.3
1311120000000	59.89
1311206400000	60.27
1311292800000	60.6
1311552000000	60.61
1311638400000	60.42
1311724800000	60.01
1311811200000	59.91
1311897600000	59.64
1312156800000	59.26
1312243200000	58.3
1312329600000	57.34
1312416000000	55.72
1312502400000	54.77
1312761600000	52.67
1312848000000	53.35
1312934400000	52
1313020800000	52.98
1313107200000	54.61
1313366400000	54.61
1313452800000	54.42
1313539200000	54.6
1313625600000	52.49
1313712000000	51.84
1313971200000	52.21
1314057600000	52.63
1314144000000	53.23
1314230400000	52.75
1314316800000	52.38
1314576000000	52.82
1314662400000	53.36
1314748800000	54.77
1314835200000	55.08
1314921600000	54.05
1315180800000	52.12
1315267200000	51.93
1315353600000	53.29
1315440000000	53.64
1315526400000	52.49
1315785600000	51.25
1315872000000	51.51
1315958400000	52.14
1316044800000	53.01
1316131200000	53.4
1316390400000	52.44
1316476800000	53.24
1316563200000	52.43
1316649600000	50.17
1316736000000	50.33
1316995200000	51
1317081600000	52.86
1317168000000	52.32
1317254400000	52.61
1317340800000	52.12
1317600000000	51.53
1317686400000	50.28
1317772800000	51.46
1317859200000	52.72
1317945600000	53.06
1318204800000	53.76
1318291200000	53.63
1318377600000	54.32
1318464000000	54.03
1318550400000	54.53
1318809600000	54.15
1318896000000	53.98
1318982400000	54.18
1319068800000	53.6
1319155200000	54.62
1319414400000	55.32
1319500800000	55.12
1319587200000	55.34
1319673600000	56.56
1319760000000	56.44
1320019200000	55.57
1320105600000	54.22
1320192000000	54.59
1320278400000	55.43
1320364800000	55.2
1320624000000	55.01
1320710400000	55.28
1320796800000	54.52
1320883200000	54.31
1320969600000	55.17
1321228800000	54.8
1321315200000	54.47
1321401600000	54.49
1321488000000	53.93
1321574400000	53.55
1321833600000	52.13
1321920000000	52.01
1322006400000	51.51
1322092800000	51.46
1322179200000	51.64
1322438400000	53.27
1322524800000	53.57
1322611200000	55.3
1322697600000	54.96
1322784000000	55.43
1323043200000	55.89
1323129600000	55.74
1323216000000	55.73
1323302400000	55.1
1323388800000	55.58
1323648000000	54.9
1323734400000	55.32
1323820800000	54.41
1323907200000	54.83
1323993600000	54.56
1324252800000	54.59
1324339200000	55.51
1324425600000	55.47
1324512000000	55.94
1324598400000	56.44
1324944000000	56.46
1325030400000	56.14
1325116800000	56.59
1325203200000	56.94
1325462400000	57.39
1325548800000	58.18
1325635200000	58.2
1325721600000	57.89
1325808000000	58.02
1326067200000	57.82
1326153600000	58.67
1326240000000	58.47
1326326400000	58.18
1326412800000	58.02
1326672000000	58.51
1326758400000	58.89
1326844800000	58.94
1326931200000	59.48
1327017600000	59.33
1327276800000	59.73
1327363200000	59.51
1327449600000	59.29
1327536000000	59.74
1327622400000	59.21
1327881600000	58.71
1327968000000	59.05
1328054400000	60.04
1328140800000	60.21
1328227200000	61.02
1328486400000	61.01
1328572800000	60.8
1328659200000	60.7
1328745600000	60.88
1328832000000	60.46
1329091200000	60.91
1329177600000	60.85
1329264000000	61.18
1329350400000	61.21
1329436800000	61.48
1329696000000	61.75
1329782400000	61.46
1329868800000	61.09
1329955200000	60.98
1330041600000	61.12
1330300800000	60.92
1330387200000	61.1
1330473600000	61.18
1330560000000	61.54
1330646400000	61.57
1330905600000	61.19
1330992000000	59.76
1331078400000	60.11
1331164800000	60.82
1331251200000	61.24
1331510400000	60.99
1331596800000	62.05
1331683200000	62.2
1331769600000	62.22
1331856000000	62.3
1332115200000	62.26
1332201600000	61.51
1332288000000	61.51
1332374400000	60.84
1332460800000	60.96
1332720000000	61.51
1332806400000	61.31
1332892800000	60.76
1332979200000	60.15
1333065600000	60.84
1333324800000	61.66
1333411200000	61.05
1333497600000	60.1
1333584000000	60.15
1334016000000	58.87
1334102400000	59.31
1334188800000	59.91
1334275200000	59.22
1334534400000	59.35
1334620800000	60.44
1334707200000	60.12
1334793600000	59.9
1334880000000	60.12
1335139200000	58.97
1335225600000	59.51
1335312000000	60.11
1335398400000	60.46
1335484800000	60.99
1335744000000	60.73
1335830400000	60.97
1335916800000	60.85
1336003200000	60.95
1336089600000	59.92
1336348800000	60.2
1336435200000	59.35
1336521600000	59.31
1336608000000	59.54
1336694400000	59.68
1336953600000	58.85
1337040000000	58.53
1337126400000	58.22
1337212800000	57.58
1337299200000	56.9
1337558400000	57.14
1337644800000	58.14
1337731200000	57.06
1337817600000	57.61
1337904000000	57.7
1338163200000	57.87
1338249600000	58.35
1338336000000	57.52
1338422400000	57.39
1338508800000	56.39
1338768000000	55.92
1338854400000	56.02
1338940800000	57.18
1339027200000	57.91
1339113600000	57.73
1339372800000	57.78
1339459200000	57.98
1339545600000	57.78
1339632000000	57.59
1339718400000	58.14
1339977600000	58.41
1340064000000	59.27
1340150400000	59.56
1340236800000	59.15
1340323200000	58.71
1340582400000	57.83
1340668800000	57.77
1340755200000	58.51
1340841600000	58.17
1340928000000	59.45
1341187200000	60.3
1341273600000	60.9
1341360000000	60.88
1341446400000	60.99
1341532800000	60.39
1341792000000	60.17
1341878400000	60.68
1341964800000	60.75
1342051200000	60.18
1342137600000	60.97
1342396800000	61.07
1342483200000	60.78
1342569600000	61.44
1342656000000	62.12
1342742400000	61.45
1343001600000	60.02
1343088000000	59.95
1343174400000	59.91
1343260800000	61.05
1343347200000	61.58
1343606400000	62.44
1343692800000	62
1343779200000	62.29
1343865600000	61.87
1343952000000	62.98
1344211200000	63.12
1344297600000	63.59
1344384000000	63.72
1344470400000	63.88
1344556800000	63.88
1344816000000	63.56
1344902400000	63.94
1344988800000	63.99
1345075200000	64.11
1345161600000	64.45
1345420800000	64.2
1345507200000	64.35
1345593600000	63.69
1345680000000	63.35
1345766400000	63.43
1346025600000	63.62
1346112000000	63.31
1346198400000	63.36
1346284800000	62.9
1346371200000	63.11
1346630400000	63.46
1346716800000	62.84
1346803200000	62.85
1346889600000	63.95
1346976000000	64.02
1347235200000	63.91
1347321600000	64.1
1347408000000	64.34
1347494400000	64.27
1347580800000	64.91
1347840000000	64.78
1347926400000	64.63
1348012800000	64.86
1348099200000	64.76
1348185600000	64.98
1348444800000	64.79
1348531200000	65
1348617600000	63.93
1348704000000	64.11
1348790400000	63.61
1349049600000	64.31
1349136000000	64.14
1349222400000	64.19
1349308800000	64.19
1349395200000	64.72
1349654400000	64.26
1349740800000	64.06
1349827200000	63.67
1349913600000	64.03
1350000000000	63.79
1350259200000	64.04
1350345600000	64.77
1350432000000	65.05
1350518400000	65.36
1350604800000	64.95
1350864000000	64.72
1350950400000	63.83
1351036800000	64.07
1351123200000	64.32
1351209600000	64.32
1351468800000	64.04
1351555200000	64.43
1351641600000	64.29
1351728000000	65.05
1351814400000	65.39
1352073600000	65
1352160000000	65.35
1352246400000	64.85
1352332800000	64.74
1352419200000	64.59
1352678400000	64.55
1352764800000	64.66
1352851200000	64.14
1352937600000	63.62
1353024000000	63.08
1353283200000	64.18
1353369600000	64.34
1353456000000	64.46
1353542400000	64.86
1353628800000	65.19
1353888000000	64.98
1353974400000	65.15
1354060800000	65.33
1354147200000	66.01
1354233600000	66.1
1354492800000	66.15
1354579200000	66.17
1354665600000	66.43
1354752000000	66.88
1354838400000	66.99
1355097600000	67.08
1355184000000	67.34
1355270400000	67.55
1355356800000	67.23
1355443200000	67.23
1355702400000	67.23
1355788800000	67.57
1355875200000	67.87
1355961600000	67.86
1356048000000	67.74
1356307200000	67.65
1356566400000	67.67
1356652800000	67.27
1356912000000	67.45
1357084800000	68.8
1357171200000	69.21
1357257600000	69.4
1357516800000	69.22
1357603200000	69
1357689600000	69.29
1357776000000	69.02
1357862400000	68.93
1358121600000	68.72
1358208000000	68.71
1358294400000	68.68
1358380800000	68.87
1358467200000	68.85
1358726400000	69.06
1358812800000	69.05
1358899200000	69.33
1358985600000	69.37
1359072000000	69.56
1359331200000	69.51
1359417600000	69.78
1359504000000	69.43
1359590400000	69.17
1359676800000	69.37
1359936000000	68.44
1360022400000	68.7
1360108800000	68.53
1360195200000	68.6
1360281600000	69.17
1360540800000	68.86
1360627200000	69.1
1360713600000	69.47
1360800000000	69.39
1360886400000	69.26
1361145600000	69.15
1361232000000	69.93
1361318400000	69.54
1361404800000	68.56
1361491200000	69.37
1361750400000	69.42
1361836800000	68.77
1361923200000	69.34
1362009600000	69.97
1362096000000	69.79
1362355200000	69.63
1362441600000	70.7
1362528000000	70.63
1362614400000	70.62
1362700800000	71.14
1362960000000	71.01
1363046400000	71.11
1363132800000	71.03
1363219200000	71.44
1363305600000	71.24
1363564800000	71.21
1363651200000	71.01
1363737600000	71.22
1363824000000	71
1363910400000	70.86
1364169600000	70.77
1364256000000	70.92
1364342400000	70.76
1364428800000	70.91
1364860800000	71.7
1364947200000	71.16
1365033600000	70.41
1365120000000	69.43
1365379200000	69.46
1365465600000	69.53
1365552000000	70.66
1365638400000	71.02
1365724800000	70.52
1365984000000	70.08
1366070400000	69.52
1366156800000	68.57
1366243200000	68.52
1366329600000	68.75
1366588800000	68.79
1366675200000	70.11
1366761600000	70.61
1366848000000	71.2
1366934400000	71.07
1367193600000	71.48
1367280000000	71.47
1367366400000	71.54
1367452800000	71.71
1367539200000	72.29
1367798400000	72.32
1367884800000	72.48
1367971200000	72.89
1368057600000	73.01
1368144000000	73.32
1368403200000	73.26
1368489600000	73.55
1368576000000	74.08
1368662400000	74.04
1368748800000	74.24
1369008000000	74.85
1369094400000	74.86
1369180800000	74.82
1369267200000	73.54
1369353600000	73.54
1369612800000	73.7
1369699200000	74.42
1369785600000	73.35
1369872000000	73.58
1369958400000	73.19
1370217600000	72.66
1370304000000	72.85
1370390400000	72.04
1370476800000	71.29
1370563200000	71.96
1370822400000	71.97
1370908800000	71.45
1370995200000	71.29
1371081600000	71.22
1371168000000	71.39
1371427200000	71.93
1371513600000	71.84
1371600000000	71.79
1371686400000	69.99
1371772800000	69.23
1372032000000	68.34
1372118400000	69.12
1372204800000	70.21
1372291200000	70.61
1372377600000	70.39
1372636800000	71.02
1372723200000	70.86
1372809600000	70.6
1372896000000	71.81
1372982400000	71.15
1373241600000	71.96
1373328000000	72.48
1373414400000	72.55
1373500800000	72.74
1373587200000	72.64
1373846400000	72.92
1373932800000	72.62
1374019200000	72.98
1374105600000	73.64
1374192000000	73.54
1374451200000	73.6
1374537600000	73.57
1374624000000	73.95
1374710400000	73.57
1374796800000	73.49
1375056000000	73.49
1375142400000	73.45
1375228800000	73.45
1375315200000	74.12
1375401600000	74.25
1375660800000	74.49
1375747200000	74.09
1375833600000	73.89
1375920000000	74.27
1376006400000	74.73
1376265600000	74.75
1376352000000	75.12
1376438400000	75.44
1376524800000	74.84
1376611200000	75.22
1376870400000	74.98
1376956800000	74.43
1377043200000	74.09
1377129600000	74.75
1377216000000	75.07
1377475200000	74.95
1377561600000	73.74
1377648000000	73.46
1377734400000	73.83
1377820800000	73.22
1378080000000	74.35
1378166400000	74.22
1378252800000	74.43
1378339200000	74.88
1378425600000	75.21
1378684800000	75.12
1378771200000	76.09
1378857600000	76.33
1378944000000	76.26
1379030400000	76.4
1379289600000	76.82
1379376000000	76.49
1379462400000	76.86
1379548800000	77.21
1379635200000	77.04
1379894400000	76.86
1379980800000	77
1380067200000	76.84
1380153600000	76.93
1380240000000	76.84
1380499200000	76.5
1380585600000	76.9
1380672000000	76.44
1380758400000	76.14
1380844800000	76.18
1381104000000	75.99
1381190400000	75.55
1381276800000	75.27
1381363200000	76.3
1381449600000	76.61
1381708800000	76.76
1381795200000	77.45
1381881600000	77.59
1381968000000	77.85
1382054400000	78.42
1382313600000	78.89
1382400000000	79.16
1382486400000	78.88
1382572800000	79.15
1382659200000	79.26
1382918400000	79.13
1383004800000	79.41
1383091200000	79.41
1383177600000	79.88
1383264000000	79.63
1383523200000	79.89
1383609600000	79.87
1383696000000	80.19
1383782400000	80.21
1383868800000	80.07
1384128000000	80.18
1384214400000	79.84
1384300800000	79.47
1384387200000	80.08
1384473600000	80.31
1384732800000	80.6
1384819200000	80.22
1384905600000	80.38
1384992000000	80.31
1385078400000	80.36
1385337600000	80.76
1385424000000	80.45
1385510400000	80.79
1385596800000	80.95
1385683200000	81.02
1385942400000	80.92
1386028800000	79.88
1386115200000	79.42
1386201600000	78.89
1386288000000	79.39
1386547200000	79.53
1386633600000	79.03
1386720000000	78.7
1386806400000	78.08
1386892800000	77.95
1387152000000	78.74
1387238400000	78.29
1387324800000	78.91
1387411200000	80.11
1387497600000	80.49
1387756800000	81.02
1387843200000	81.18
1388102400000	81.96
1388361600000	81.83
1388448000000	82.11
1388620800000	81.64
1388707200000	82.02
1388966400000	81.87
1389052800000	82.27
1389139200000	82.51
1389225600000	82.43
1389312000000	82.88
1389571200000	83.02
1389657600000	83.09
1389744000000	83.97
1389830400000	83.92
1389916800000	84.43
1390176000000	84.3
1390262400000	84.35
1390348800000	84.47
1390435200000	83.86
1390521600000	82.21
1390780800000	81.65
1390867200000	82.32
1390953600000	81.95
1391040000000	82.19
1391126400000	81.86
1391385600000	81.11
1391472000000	80.83
1391558400000	81.01
1391644800000	82.04
1391731200000	82.51
1391990400000	82.65
1392076800000	83.56
1392163200000	84.19
1392249600000	84.27
1392336000000	84.68
1392595200000	84.88
1392681600000	84.94
1392768000000	85.08
1392854400000	84.97
1392940800000	85.38
1393200000000	85.95
1393286400000	86.22
1393372800000	86.21
1393459200000	86.09
1393545600000	86.52
1393804800000	84.81
1393891200000	86.25
1393977600000	86.39
1394064000000	86.61
1394150400000	85.77
1394409600000	85.4
1394496000000	85.51
1394582400000	84.92
1394668800000	84.23
1394755200000	83.69
1395014400000	84.59
1395100800000	85.18
1395187200000	85.23
1395273600000	85.02
1395360000000	85.27
1395619200000	84.46
1395705600000	85.49
1395792000000	86.07
1395878400000	86.24
1395964800000	86.67
1396224000000	86.83
1396310400000	87.48
1396396800000	87.6
1396483200000	87.58
1396569600000	88.09
1396828800000	87.24
1396915200000	86.81
1397001600000	87.34
1397088000000	86.9
1397174400000	85.79
1397433600000	85.87
1397520000000	85.4
1397606400000	86.3
1397692800000	86.86
1398124800000	88.09
1398211200000	87.69
1398297600000	87.97
1398384000000	87.49
1398643200000	87.7
1398729600000	88.47
1398816000000	88.36
1398902400000	88.45
1398988800000	88.48
1399248000000	88.34
1399334400000	88.22
1399420800000	88.38
1399507200000	89.18
1399593600000	89.14
1399852800000	89.7
1399939200000	89.82
1400025600000	90
1400112000000	89.39
1400198400000	89.34
1400457600000	89.47
1400544000000	89.51
1400630400000	90.11
1400716800000	90.4
1400803200000	90.66
1401062400000	91.09
1401148800000	91.33
1401235200000	91.44
1401321600000	91.61
1401408000000	91.62
1401667200000	91.83
1401753600000	91.41
1401840000000	91.38
1401926400000	91.72
1402012800000	92.27
1402272000000	92.55
1402358400000	92.71
1402444800000	92.4
1402531200000	92.49
1402617600000	92.26
1402876800000	91.98
1402963200000	92.12
1403049600000	92.12
1403136000000	92.64
1403222400000	92.63
1403481600000	92.27
1403568000000	92.05
1403654400000	91.26
1403740800000	91.38
1403827200000	91.36
1404086400000	91.37
1404172800000	92.09
1404259200000	92.41
1404345600000	93.09
1404432000000	92.96
1404691200000	92.29
1404777600000	91.38
1404864000000	91.33
1404950400000	90.53
1405036800000	90.62
1405296000000	91.37
1405382400000	91.12
1405468800000	92.25
1405555200000	91.47
1405641600000	91.49
1405900800000	91.17
1405987200000	92.29
1406073600000	92.47
1406160000000	92.84
1406246400000	92.39
1406505600000	92.19
1406592000000	92.44
1406678400000	91.86
1406764800000	90.9
1406851200000	89.75
1407110400000	89.57
1407196800000	89.78
1407283200000	89.22
1407369600000	88.8
1407456000000	88.32
1407715200000	89.33
1407801600000	89.25
1407888000000	89.56
1407974400000	89.71
1408060800000	89.35
1408320000000	90.16
1408406400000	90.55
1408492800000	90.57
1408579200000	91.1
1408665600000	90.87
1408924800000	91.52
1409011200000	92.15
1409097600000	92.38
1409184000000	91.92
1409270400000	92.2
1409529600000	92.47
1409616000000	92.44
1409702400000	92.88
1409788800000	93.53
1409875200000	93.3
1410134400000	92.9
1410220800000	92.69
1410307200000	92.59
1410393600000	92.46
1410480000000	92.46
1410739200000	92.32
1410825600000	92.11
1410912000000	92.59
1410998400000	93.32
1411084800000	93.43
1411344000000	93.25
1411430400000	92.26
1411516800000	92.62
1411603200000	91.94
1411689600000	91.92
1411948800000	91.73
1412035200000	92.09
1412121600000	91.63
1412208000000	89.94
1412294400000	90.68
1412553600000	90.82
1412640000000	89.76
1412726400000	89.11
1412812800000	88.94
1412899200000	87.76
1413158400000	87.72
1413244800000	87.63
1413331200000	85.52
1413417600000	85.2
1413504000000	87.15
1413763200000	86.89
1413849600000	88.29
1413936000000	88.83
1414022400000	89.38
1414108800000	89.19
1414368000000	88.83
1414454400000	89.16
1414540800000	89.34
1414627200000	89.96
1414713600000	91.32
1414972800000	90.83
1415059200000	90.16
1415145600000	91.24
1415232000000	91.34
1415318400000	91.06
1415577600000	91.52
1415664000000	91.83
1415750400000	91.09
1415836800000	91.14
1415923200000	91.11
1416182400000	91.38
1416268800000	91.82
1416355200000	91.8
1416441600000	91.67
1416528000000	93.13
1416787200000	93.23
1416873600000	93.38
1416960000000	93.31
1417046400000	93.41
1417132800000	93.24
1417392000000	93.11
1417478400000	93.55
1417564800000	93.92
1417651200000	93.09
1417737600000	94.25
1417996800000	93.98
1418083200000	92.03
1418169600000	91.87
1418256000000	91.79
1418342400000	89.86
1418601600000	88.27
1418688000000	89.3
1418774400000	89.48
1418860800000	91.68
1418947200000	92.12
1419206400000	92.63
1419292800000	93.17
1419379200000	93.18
1419811200000	93.16
1419897600000	92.57
1419984000000	92.92
1420156800000	92.76
1420416000000	91.34
1420502400000	90.8
1420588800000	91.13
1420675200000	92.91
1420761600000	92.38
1421020800000	92.69
1421107200000	93.61
1421193600000	92.67
1421280000000	94.4
1421366400000	95.34
1421625600000	95.4
1421712000000	96.1
1421798400000	96.5
1421884800000	97.98
1421971200000	99.45
1422230400000	100.2
1422316800000	99.58
1422403200000	99.69
1422489600000	99.48
1422576000000	99.11
1422835200000	99.46
1422921600000	100.08
1423008000000	100.51
1423094400000	100.81
1423180800000	101.09
1423440000000	100.36
1423526400000	100.76
1423612800000	100.61
1423699200000	101.37
1423785600000	101.76
1424044800000	101.44
1424131200000	101.47
1424217600000	102.46
1424304000000	102.61
1424390400000	102.77
1424649600000	103.45
1424736000000	103.98
1424822400000	104.03
1424908800000	104.86
1424995200000	105.13
1425254400000	104.92
1425340800000	104.13
1425427200000	104.88
1425513600000	105.81
1425600000000	106.1
1425859200000	106.03
1425945600000	105.43
1426032000000	106.71
1426118400000	106.75
1426204800000	107.07
1426464000000	107.79
1426550400000	106.91
1426636800000	107.24
1426723200000	107.81
1426809600000	108.44
1427068800000	107.94
1427155200000	108.32
1427241600000	107.43
1427328000000	106.64
1427414400000	106.79
1427673600000	107.9
1427760000000	107.48
1427846400000	107.75
1427932800000	107.76
1428364800000	109.65
1428451200000	110.06
1428537600000	111.25
1428624000000	112.21
1428883200000	112.35
1428969600000	112.06
1429056000000	112.66
1429142400000	112.22
1429228800000	110.39
1429488000000	111.07
1429574400000	111.72
1429660800000	111.48
1429747200000	111.18
1429833600000	111.31
1430092800000	112.21
1430179200000	111.01
1430265600000	109.1
1430352000000	108.82
1430438400000	108.39
1430697600000	108.93
1430784000000	107.94
1430870400000	107.35
1430956800000	107.52
1431043200000	110.02
1431302400000	110.54
1431388800000	109.36
1431475200000	109.42
1431561600000	109.87
1431648000000	109.67
1431907200000	109.98
1431993600000	111.56
1432080000000	111.84
1432166400000	112.29
1432252800000	112.27
1432512000000	111.96
1432598400000	111.26
1432684800000	112.33
1432771200000	111.93
1432857600000	110.45
1433116800000	110.6
1433203200000	109.57
1433289600000	109.49
1433376000000	108.72
1433462400000	107.88
1433721600000	106.97
1433808000000	106.79
1433894400000	108.23
1433980800000	108.85
1434067200000	108.02
1434326400000	106.49
1434412800000	107.35
1434499200000	106.95
1434585600000	106.92
1434672000000	107.23
1434931200000	108.97
1435017600000	110.02
1435104000000	109.63
1435190400000	109.48
1435276800000	109.61
1435536000000	107.31
1435622400000	106.35
1435708800000	107.64
1435795200000	107.43
1435881600000	106.99
1436140800000	106.13
1436227200000	104.84
1436313600000	104.77
1436400000000	106.64
1436486400000	108.31
1436745600000	110.09
1436832000000	110.45
1436918400000	110.89
1437004800000	112.28
1437091200000	112.41
1437350400000	112.65
1437436800000	111.78
1437523200000	111.09
1437609600000	110.42
1437696000000	109.68
1437955200000	107.85
1438041600000	108.98
1438128000000	109.88
1438214400000	110.43
1438300800000	110.47
1438560000000	110.98
1438646400000	110.75
1438732800000	111.8
1438819200000	110.87
1438905600000	109.89
1439164800000	110.66
1439251200000	109.28
1439337600000	106.74
1439424000000	107.91
1439510400000	107.77
1439769600000	107.99
1439856000000	108.16
1439942400000	106.63
1440028800000	104.91
1440115200000	101.83
1440374400000	96.67
1440460800000	100.23
1440547200000	98.8
1440633600000	101.73
1440720000000	102.18
1440979200000	102.1
1441065600000	99.68
1441152000000	99.73
1441238400000	101.79
1441324800000	99.67
1441584000000	99.93
1441670400000	101.02
1441756800000	102.27
1441843200000	101.27
1441929600000	100.38
1442188800000	99.74
1442275200000	100.33
1442361600000	101.77
1442448000000	101.61
1442534400000	100.25
1442793600000	101
1442880000000	98.21
1442966400000	98.38
1443052800000	96.58
1443139200000	98.81
1443398400000	97.19
1443484800000	96.56
1443571200000	98.65
1443657600000	98.37
1443744000000	98.76
1444003200000	101.47
1444089600000	101.97
1444176000000	101.84
1444262400000	102
1444348800000	102.06
1444608000000	101.99
1444694400000	101.17
1444780800000	100.96
1444867200000	102.21
1444953600000	102.75
1445212800000	103.31
1445299200000	103.24
1445385600000	103.55
1445472000000	105.11
1445558400000	106.53
1445817600000	106.31
1445904000000	105.34
1445990400000	106.26
1446076800000	106.47
1446163200000	106.56
1446422400000	106.76
1446508800000	107.14
1446595200000	107.62
1446681600000	107.43
1446768000000	107.68
1447027200000	106.85
1447113600000	107.03
1447200000000	107.75
1447286400000	106.29
1447372800000	105.61
1447632000000	105.93
1447718400000	107.94
1447804800000	107.83
1447891200000	108.37
1447977600000	108.61
1448236800000	108.44
1448323200000	107.29
1448409600000	108.44
1448496000000	109.2
1448582400000	109.22
1448841600000	109.68
1448928000000	109.65
1449014400000	110.06
1449100800000	107.2
1449187200000	106.87
1449446400000	107.26
1449532800000	105.55
1449619200000	105.03
1449705600000	104.67
1449792000000	102.98
1450051200000	101.54
1450137600000	104.27
1450224000000	104.44
1450310400000	105.57
1450396800000	104.69
1450656000000	103.44
1450742400000	103.45
1450828800000	105.76
1450915200000	105.84
1451260800000	105.44
1451347200000	106.79
1451433600000	106.43
1451520000000	106.03
1451865600000	103.64
1451952000000	104.09
1452038400000	102.95
1452124800000	100.95
1452211200000	99.57
1452470400000	99.29
1452556800000	100.09
1452643200000	100.53
1452729600000	98.94
1452816000000	96.34
1453075200000	96.08
1453161600000	97.21
1453248000000	94.45
1453334400000	95.78
1453420800000	98.44
1453680000000	97.97
1453766400000	98.73
1453852800000	99.28
1453939200000	98.14
1454025600000	100.02
1454284800000	100.07
1454371200000	98.5
1454457600000	97.33
1454544000000	96.53
1454630400000	95.66
1454889600000	92.58
1454976000000	91.6
1455062400000	93.29
1455148800000	90.39
1455235200000	92.59
1455494400000	95.35
1455580800000	95.19
1455667200000	97.61
1455753600000	97.99
1455840000000	97.41
1456099200000	98.51
1456185600000	97.29
1456272000000	95.5
1456358400000	97.08
1456444800000	98.16
1456704000000	98.9
1456790400000	100.38
1456876800000	100.66
1456963200000	100.58
1457049600000	101.08
1457308800000	100.79
1457395200000	99.91
1457481600000	100.36
1457568000000	98.76
1457654400000	100.96
1457913600000	101.87
1458000000000	101.08
1458086400000	101.31
1458172800000	101.46
1458259200000	101.59
1458518400000	101.5
1458604800000	101.42
1458691200000	101.45
1458777600000	100.08
1459209600000	100.7
1459296000000	101.97
1459382400000	101.03
1459468800000	100
1459728000000	100.45
1459814400000	98.92
1459900800000	99.73
1459987200000	99.26
1460073600000	100.29
1460332800000	100.66
1460419200000	101.22
1460505600000	103.38
1460592000000	103.76
1460678400000	103.29
1460937600000	103.84
1461024000000	104.73
1461110400000	105.16
1461196800000	104.79
1461283200000	104.54
1461542400000	104.24
1461628800000	104.58
1461715200000	105.2
1461801600000	105.53
1461888000000	103.39
1462147200000	103.41
1462233600000	102.01
1462320000000	101.24
1462406400000	101.74
1462492800000	101.39
1462752000000	101.74
1462838400000	102.68
1462924800000	102.3199
1463011200000	102.2099
1463097600000	102.63
1463356800000	102.67
1463443200000	102.5699
1463529600000	103.12
1463616000000	102.34
1463702400000	103.47
1463961600000	103.16
1464048000000	105.3
1464134400000	106.43
1464220800000	106.76
1464307200000	107.03
1464566400000	107.16
1464652800000	106.65
1464739200000	105.91
1464825600000	106.17
1464912000000	105.39
1465171200000	105.7
1465257600000	106.86
1465344000000	106.27
1465430400000	105.5
1465516800000	103.16
1465776000000	101.27
1465862400000	99.37
1465948800000	100.03
1466035200000	99.22
1466121600000	100.77
1466380800000	104.3199
1466467200000	104.8199
1466553600000	105.01
1466640000000	106.43
1466726400000	100.06
1466985600000	96.26
1467072000000	98.64
1467158400000	101.5
1467244800000	102.76
1467331200000	103.55
1467590400000	102.5
1467676800000	100.83
1467763200000	99.47
1467849600000	100.4
1467936000000	101.87
1468195200000	103.5
1468281600000	104.5
1468368000000	104.33
1468454400000	105.26
1468540800000	104.99
1468800000000	105.28
1468886400000	105.01
1468972800000	106.12
1469059200000	105.98
1469145600000	106.06
1469404800000	106.22
1469491200000	106.54
1469577600000	106.93
1469664000000	105.74
1469750400000	106.54
1470009600000	105.94
1470096000000	104.81
1470182400000	105
1470268800000	105.8
1470355200000	107.05
1470614400000	107
1470700800000	107.94
1470787200000	107.81
1470873600000	108.8
1470960000000	108.55
1471219200000	108.5
1471305600000	107.56
1471392000000	106.73
1471478400000	107.4
1471564800000	106.58
1471824000000	106.64
1471910400000	107.44
1471996800000	107.81
1472083200000	106.96
1472169600000	107.55
1472428800000	107.4
1472515200000	107.86
1472601600000	107.62
1472688000000	107.77
1472774400000	110.15
1473033600000	110.2
1473120000000	109.78
1473206400000	110.1
1473292800000	109.7
1473379200000	108.48
1473638400000	107.44
1473724800000	106.28
1473811200000	106.23
1473897600000	106.89
1473984000000	105.94
1474243200000	107.2
1474329600000	107.14
1474416000000	107.49
1474502400000	109.1
1474588800000	108.32
1474848000000	106.72
1474934400000	106.94
1475020800000	107.48
1475107200000	107.66
1475193600000	107.72
1475452800000	107.95
1475539200000	108.96
1475625600000	108.24
1475712000000	107.93
1475798400000	107.07
1476057600000	107.83
1476144000000	107.18
1476230400000	106.72
1476316800000	105.89
1476403200000	107.01
1476662400000	106.23
1476748800000	107.5
1476835200000	107.84
1476921600000	108.02
1477008000000	108.2
1477267200000	108.21
1477353600000	108.08
1477440000000	107.74
1477526400000	107.66
1477612800000	107.47
1477872000000	106.93
1477958400000	105.81
1478044800000	104.54
1478131200000	104.34
1478217600000	103.61
1478476800000	105.11
1478563200000	105.42
1478649600000	106.48
1478736000000	105.74
1478822400000	104.83
1479081600000	104.8199
1479168000000	105.36
1479254400000	105.31
1479340800000	106.1
1479427200000	106.11
1479686400000	106.54
1479772800000	106.76
1479859200000	106.81
1479945600000	107.17
1480032000000	107.43
1480291200000	106.69
1480377600000	106.98
1480464000000	107.33
1480550400000	106.79
1480636800000	106.2
1480896000000	106.56
1480982400000	107.61
1481068800000	108.5
1481155200000	109.51
1481241600000	110.76
1481500800000	110.27
1481587200000	111.48
1481673600000	111.1
1481760000000	112.19
1481846400000	112.61
1482105600000	112.47
1482192000000	112.86
1482278400000	112.66
1482364800000	112.64
1482451200000	112.71
1482796800000	112.86
1482883200000	113.18
1482969600000	112.77
1483056000000	113.2
1483315200000	113.65
1483401600000	114.5
1483488000000	114.31
1483574400000	114.37
1483660800000	114.25
1483920000000	113.72
1484006400000	113.74
1484092800000	114.05
1484179200000	113.46
1484265600000	114.53
1484524800000	113.7
1484611200000	113.39
1484697600000	113.59
1484784000000	113.55
1484870400000	113.58
1485129600000	113.19
1485216000000	113.75
1485302400000	115.17
1485388800000	115.22
1485475200000	114.88
1485734400000	113.71
1485820800000	112.96
1485907200000	113.95
1485993600000	113.89
1486080000000	114.53
1486339200000	113.8
1486425600000	113.92
1486512000000	114.4
1486598400000	115.12
1486684800000	115.25
1486944000000	116.2
1487030400000	116.25
1487116800000	116.75
1487203200000	116.44
1487289600000	116.41
1487548800000	116.67
1487635200000	117.11
1487721600000	116.98
1487808000000	116.94
1487894400000	115.89
1488153600000	115.62
1488240000000	115.93
1488326400000	117.52
1488412800000	117.69
1488499200000	117.59
1488758400000	117
1488844800000	116.86
1488931200000	116.98
1489017600000	117.16
1489104000000	117.33
1489363200000	117.81
1489449600000	117.33
1489536000000	117.91
1489622400000	118.8
1489708800000	119.01
1489968000000	118.96
1490054400000	118.58
1490140800000	118.07
1490227200000	119.21
1490313600000	118.93
1490572800000	118.53
1490659200000	119.19
1490745600000	119.59
1490832000000	120.5
1490918400000	120.66
1491177600000	120.29
1491264000000	120.43
1491350400000	120.7
1491436800000	121.1
1491523200000	121.3
1491782400000	121.24
1491868800000	121.28
1491955200000	121.6
1492041600000	121.42
1492473600000	120.2
1492560000000	120.5
1492646400000	120.88
1492732800000	120.9
1492992000000	123.35
1493078400000	123.73
1493164800000	124.22
1493251200000	123.72
1493337600000	123.65
1493596800000	123.53
1493683200000	124.63
1493769600000	124.72
1493856000000	125.42
1493942400000	126.38
1494201600000	126.31
1494288000000	126.91
1494374400000	127.21
1494460800000	126.71
1494547200000	127.14
1494806400000	127.25
1494892800000	127.33
1494979200000	125.89
1495065600000	125.22
1495152000000	125.89
1495411200000	125.92
1495497600000	126.16
1495584000000	126.32
1495670400000	126.06
1495756800000	125.92
1496016000000	125.89
1496102400000	125.77
1496188800000	125.58
1496275200000	126.18
1496361600000	126.41
1496620800000	126.16
1496707200000	125.3
1496793600000	125.06
1496880000000	124.82
1496966400000	125.36
1497225600000	124.32
1497312000000	124.96
1497398400000	124.78
1497484800000	124.35
1497571200000	125.11
1497830400000	126.02
1497916800000	125.25
1498003200000	125.02
1498089600000	125.12
1498176000000	124.9
1498435200000	125.41
1498521600000	124.44
1498608000000	124.32
1498694400000	122.63
1498780800000	122.22
1499040000000	123.33
1499126400000	123.01
1499212800000	123.04
1499299200000	122.14
1499385600000	121.97
1499644800000	122.46
1499731200000	121.72
1499817600000	123.61
1499904000000	124.04
1499990400000	124.32
1500249600000	124.37
1500336000000	123.04
1500422400000	124.15
1500508800000	123.53
1500595200000	122.24
1500854400000	121.91
1500940800000	122.53
1501027200000	122.99
1501113600000	123.02
1501200000000	121.62
1501459200000	121.41
1501545600000	122.12
1501632000000	121.52
1501718400000	121.36
1501804800000	122.54
1502064000000	122.23
1502150400000	122.52
1502236800000	121.79
1502323200000	120.72
1502409600000	119.52
1502668800000	120.56
1502755200000	120.72
1502841600000	121.44
1502928000000	120.89
1503014400000	120.09
1503273600000	119.69
1503360000000	120.75
1503446400000	120.08
1503532800000	120.1
1503619200000	119.92
1503878400000	119.29
1503964800000	118.11
1504051200000	119.04
1504137600000	119.93
1504224000000	120.44
1504483200000	119.79
1504569600000	119.79
1504656000000	119.87
1504742400000	120.23
1504828800000	120.41
1505088000000	121.77
1505174400000	122.61
1505260800000	122.68
1505347200000	123.13
1505433600000	122.73
1505692800000	123.04
1505779200000	123.13
1505865600000	123.11
1505952000000	123.31
1506038400000	123.45
1506297600000	123.78
1506384000000	123.77
1506470400000	123.85
1506556800000	124.47
1506643200000	125.05
1506902400000	125.67
1506988800000	126.15
1507075200000	126.12
1507161600000	126.43
1507248000000	125.96
1507507200000	126.17
1507593600000	126.06
1507680000000	126.14
1507766400000	126.44
1507852800000	126.73
1508112000000	126.68
1508198400000	126.15
1508284800000	126.57
1508371200000	125.84
1508457600000	126.08
1508716800000	126.31
1508803200000	125.9
1508889600000	125.03
1508976000000	126.52
1509062400000	127.41
1509321600000	127.75
1509408000000	128.27
1509494400000	128.6699
1509580800000	128.21
1509667200000	128.75
1509926400000	129.07
1510012800000	128.46
1510099200000	128.48
1510185600000	127.23
1510272000000	126.69
1510531200000	125.86
1510617600000	125.05
1510704000000	124.29
1510790400000	125.08
1510876800000	124.77
1511136000000	125.52
1511222400000	125.86
1511308800000	125.67
1511395200000	125.7
1511481600000	125.57
1511740800000	125.07
1511827200000	125.71
1511913600000	125.97
1512000000000	125.76
1512086400000	124.86
1512345600000	126.12
1512432000000	125.85
1512518400000	125.79
1512604800000	125.93
1512691200000	126.82
1512950400000	126.76
1513036800000	127.56
1513123200000	127.61
1513209600000	127.16
1513296000000	127.04
1513555200000	128.53
1513641600000	127.98
1513728000000	127.26
1513814400000	127.92
1513900800000	127.81
1514332800000	127.95
1514419200000	127.73
1514505600000	127.64
1514851200000	127.34
1514937600000	128
1515024000000	129.11
1515110400000	130.4
1515369600000	130.81
1515456000000	131.3899
1515542400000	130.8899
1515628800000	130.38
1515715200000	130.81
1515974400000	130.53
1516060800000	130.81
1516147200000	130.58
1516233600000	131.02
1516320000000	131.87
1516579200000	132.22
1516665600000	132.4199
1516752000000	131.79
1516838400000	131.18
1516924800000	132.04
1517184000000	131.85
1517270400000	130.72
1517356800000	130.62
1517443200000	130.31
1517529600000	128.61
1517788800000	126.81
1517875200000	123.81
1517961600000	125.76
1518048000000	124.26
1518134400000	122.86
1518393600000	124.25
1518480000000	123.55
1518566400000	124.94
1518652800000	125.69
1518739200000	127.13
1518998400000	126.47
1519084800000	127.08
1519171200000	127.3
1519257600000	127.19
1519344000000	127.47
1519603200000	127.97
1519689600000	128.25
1519776000000	127.57
1519862400000	126.04
1519948800000	123.63
1520208000000	124.76
1520294400000	125.08
1520380800000	125.7
1520467200000	127.09
1520553600000	127.65
1520812800000	128.06
1520899200000	126.84
1520985600000	126.59
1521072000000	127.37
1521158400000	127.76
1521417600000	126.75
1521504000000	127.25
1521590400000	127.13
1521676800000	125.33
1521763200000	124.12
1522022400000	123.34
1522108800000	124.69
1522195200000	125.25
1522281600000	125.95
1522713600000	125.37
1522800000000	124.93
1522886400000	127.76
1522972800000	127.51
1523232000000	127.84
1523318400000	128.68
1523404800000	127.9
1523491200000	128.76
1523577600000	129.05
1523836800000	128.84
1523923200000	129.84
1524009600000	130.18
1524096000000	130.55
1524182400000	130.6699
1524441600000	131.06
1524528000000	130.94
1524614400000	130.06
1524700800000	131.33
1524787200000	131.87
1525046400000	132.11
1525132800000	132.2
1525219200000	132.73
1525305600000	131.9
1525392000000	132.58
1525651200000	133.41
1525737600000	133.98
1525824000000	134.63
1525910400000	134.76
1525996800000	134.93
1526256000000	134.86
1526342400000	134.98
1526428800000	135.46
1526515200000	136.52
1526601600000	136.4
1526860800000	136.83
1526947200000	137.53
1527033600000	136.24
1527120000000	135.52
1527206400000	135.77
1527465600000	135.49
1527552000000	133.77
1527638400000	134.1
1527724800000	133.4199
1527811200000	134.71
1528070400000	135.02
1528156800000	134.58
1528243200000	134.75
1528329600000	134.58
1528416000000	134.1699
1528675200000	135.09
1528761600000	135.09
1528848000000	135.26
1528934400000	136.78
1529020800000	135.43
1529280000000	134.23
1529366400000	133.34
1529452800000	133.58
1529539200000	132.13
1529625600000	133.5
1529884800000	130.87
1529971200000	130.85
1530057600000	131.91
1530144000000	131.03
1530230400000	131.99
1530489600000	130.75
1530576000000	131.61
1530662400000	131.48
1530748800000	131.94
1530835200000	131.99
1531094400000	132.75
1531180800000	133.36
1531267200000	131.87
1531353600000	132.9199
1531440000000	133.1399
1531699200000	132.86
1531785600000	133.36
1531872000000	133.88
1531958400000	133.53
1532044800000	133.1699
1532304000000	133.13
1532390400000	134.12
1532476800000	133.4
1532563200000	134.75
1532649600000	135.3899
1532908800000	135.11
1532995200000	135.15
1533081600000	134.47
1533168000000	133.56
1533254400000	134.29
1533513600000	134.16
1533600000000	134.4199
1533686400000	134.43
1533772800000	134.72
1533859200000	133.57
1534118400000	133.43
1534204800000	133.54
1534291200000	131.99
1534377600000	132.62
1534464000000	132.61
1534723200000	133.12
1534809600000	133.32
1534896000000	133.35
1534982400000	133.06
1535068800000	133.21
1535328000000	133.84
1535414400000	134.06
1535500800000	134.55
1535587200000	134.4
1535673600000	133.48
1535932800000	133.48
1536019200000	132.75
1536105600000	131.51
1536192000000	130.75
1536278400000	130.77
1536537600000	131.52
1536624000000	131.52
1536710400000	131.9
1536796800000	131.74
1536883200000	132.15
1537142400000	132.31
1537228800000	132.34
1537315200000	132.75
1537401600000	133.82
1537488000000	134.25
1537747200000	133.6399
1537833600000	134.03
1537920000000	134.53
1538006400000	135
1538092800000	134.18
1538352000000	134.4199
1538438400000	133.69
1538524800000	133.82
1538611200000	132.38
1538697600000	131.31
1538956800000	130.38
1539043200000	130.63
1539129600000	128.74
1539216000000	125.93
1539302400000	125.59
1539561600000	125.7
1539648000000	127.49
1539734400000	126.72
1539820800000	126.17
1539907200000	125.82
1540166400000	125.45
1540252800000	123.93
1540339200000	123.52
1540425600000	124.55
1540512000000	123.81
1540771200000	124.75
1540857600000	124.63
1540944000000	126.75
1541030400000	127.23
1541116800000	127.57
1541376000000	127.2
1541462400000	126.91
1541548800000	127.78
1541635200000	128.06
1541721600000	127.79
1541980800000	126.63
1542067200000	127.83
1542153600000	127.08
1542240000000	125.98
1542326400000	125.75
1542585600000	124.81
1542672000000	123.83
1542758400000	125.11
1542844800000	124.27
1542931200000	124.87
1543190400000	126.17
1543276800000	125.8
1543363200000	125.95
1543449600000	126.21
1543536000000	125.9
1543795200000	127.17
1543881600000	126.36
1543968000000	124.98
1544054400000	121.18
1544140800000	122.13
1544400000000	119.78
1544486400000	121.52
1544572800000	123.52
1544659200000	123.26
1544745600000	122.51
1545004800000	121.23
1545091200000	120.47
1545177600000	120.84
1545264000000	119.34
1545350400000	119.41
1545609600000	118.87
1545868800000	117.13
1545955200000	119.41
1546214400000	119.92
1546387200000	119.59
1546473600000	118.22
1546560000000	121.39
1546819200000	121.12
1546905600000	122.06
1546992000000	122.7
1547078400000	123.19
1547164800000	123.31
1547424000000	122.81
1547510400000	123.21
1547596800000	123.87
1547683200000	124.25
1547769600000	126.11
1548028800000	125.68
1548115200000	125.05
1548201600000	124.77
1548288000000	124.93
1548374400000	125.51
1548633600000	124.6
1548720000000	125.52
1548806400000	125.88
1548892800000	126.09
1548979200000	126.49
1549238400000	126.62
1549324800000	128.1699
1549411200000	128.1
1549497600000	126.85
1549584000000	126.18
1549843200000	127.04
1549929600000	127.5
1550016000000	128.15
1550102400000	127.9
1550188800000	129.25
1550448000000	129.49
1550534400000	129.2
1550620800000	130.24
1550707200000	130.02
1550793600000	130.29
1551052800000	130.3899
1551139200000	130.8
1551225600000	129.9199
1551312000000	129.72
1551398400000	129.9199
1551657600000	130.32
1551744000000	130.6699
1551830400000	130.49
1551916800000	130.33
1552003200000	129.27
1552262400000	130.11
1552348800000	130.1399
1552435200000	130.96
1552521600000	132.07
1552608000000	132.96
1552867200000	133.19
1552953600000	133.86
1553040000000	132.71
1553126400000	132.74
1553212800000	131.35
1553472000000	130.66
1553558400000	131.3899
1553644800000	131.48
1553731200000	131.4199
1553817600000	132.23
1554076800000	133.79
1554163200000	134.26
1554249600000	135.59
1554336000000	135.25
1554422400000	135.32
1554681600000	135.35
1554768000000	134.57
1554854400000	135.2
1554940800000	135.3
1555027200000	135.22
1555286400000	135.63
1555372800000	135.86
1555459200000	135.8899
1555545600000	136.35
1555977600000	136.93
1556064000000	137
1556150400000	136.8
1556236800000	137.15
1556496000000	137.38
1556582400000	137.48
1556668800000	137.58
1556755200000	136.77
1556841600000	137.22
1557100800000	136.21
1557187200000	134.53
1557273600000	134.82
1557360000000	133.34
1557446400000	133.85
1557705600000	132.56
1557792000000	133.74
1557878400000	134.56
1557964800000	136.25
1558051200000	136
1558310400000	134.9199
1558396800000	135.52
1558483200000	135.48
1558569600000	133.74
1558656000000	134.48
1558915200000	134.86
1559001600000	134.73
1559088000000	133
1559174400000	133.61
1559260800000	132.73
1559520000000	133.1399
1559606400000	133.66
1559692800000	134.32
1559779200000	134.4199
1559865600000	135.57
1560124800000	135.72
1560211200000	136.6699
1560297600000	136.36
1560384000000	136.71
1560470400000	136.08
1560729600000	135.96
1560816000000	138.19
1560902400000	138.45
1560988800000	138.97
1561075200000	138.6399
1561334400000	138.31
1561420800000	138.33
1561507200000	137.74
1561593600000	137.7
1561680000000	138.6399
1561939200000	139.77
1562025600000	140.18
1562112000000	141.06
1562198400000	141.11
1562284800000	139.97
1562544000000	139.96
1562630400000	139.37
1562716800000	139.08
1562803200000	138.85
1562889600000	139.1
1563148800000	139.41
1563235200000	139.7
1563321600000	139.41
1563408000000	138.96
1563494400000	139.2
1563753600000	139.53
1563840000000	140.88
1563926400000	141.25
1564012800000	139.84
1564099200000	140.33
1564358400000	140.4
1564444800000	138.91
1564531200000	139.06
1564617600000	139.48
1564704000000	136.28
1564963200000	133.19
1565049600000	132.71
1565136000000	133
1565222400000	134.9
1565308800000	133.9199
1565568000000	133.74
1565654400000	134.33
1565740800000	132.26
1565827200000	131.91
1565913600000	133.4199
1566172800000	135.03
1566259200000	134.25
1566345600000	135.72
1566432000000	135.28
1566518400000	134.34
1566777600000	134.3899
1566864000000	135.16
1566950400000	134.85
1567036800000	136.06
1567123200000	137.09
1567382400000	137.3899
1567468800000	137.05
1567555200000	138.19
1567641600000	138.98
1567728000000	139.32
1567987200000	138.81
1568073600000	138.82
1568160000000	139.75
1568246400000	140.11
1568332800000	140.45
1568592000000	139.95
1568678400000	140.11
1568764800000	140.25
1568851200000	140.91
1568937600000	141.6
1569196800000	140.43
1569283200000	140.4
1569369600000	139.47
1569456000000	140.3
1569542400000	140.97
1569801600000	141.53
1569888000000	140.08
1569974400000	136.43
1570060800000	136.23
1570147200000	137.22
1570406400000	138.05
1570492800000	136.73
1570579200000	137.05
1570665600000	137.79
1570752000000	141.34
1571011200000	140.69
1571097600000	142.09
1571184000000	142.07
1571270400000	142.08
1571356800000	141.38
1571616000000	142.1399
1571702400000	142.12
1571788800000	142.24
1571875200000	143.22
1571961600000	143.35
1572220800000	143.66
1572307200000	143.44
1572393600000	143.62
1572480000000	142.85
1572566400000	143.72
1572825600000	144.9199
1572912000000	145.4
1572998400000	145.81
1573084800000	146.6
1573171200000	146.22
1573430400000	146.34
1573516800000	147.07
1573603200000	146.78
1573689600000	146.28
1573776000000	146.97
1574035200000	146.97
1574121600000	147.03
1574208000000	146.36
1574294400000	145.8899
1574380800000	146.45
1574640000000	147.63
1574726400000	147.53
1574812800000	147.74
1574899200000	147.6699
1574985600000	146.91
1575244800000	145.09
1575331200000	144.28
1575417600000	145.58
1575504000000	145.45
1575590400000	146.95
1575849600000	146.6699
1575936000000	146.24
1576022400000	146.75
1576108800000	147.02
1576195200000	148.47
1576454400000	150.36
1576540800000	149.54
1576627200000	149.19
1576713600000	149.59
1576800000000	150.47
1577059200000	150.4
1577145600000	150.79
1577404800000	151.08
1577664000000	150.01
1577750400000	149.87
1577923200000	151.03
1578009600000	150.57
1578268800000	150.02
1578355200000	150.24
1578441600000	150.29
1578528000000	150.52
1578614400000	150.46
1578873600000	150.21
1578960000000	150.73
1579046400000	150.49
1579132800000	150.55
1579219200000	151.7
1579478400000	151.76
1579564800000	151.81
1579651200000	151.5
1579737600000	150.48
1579824000000	151.6699
1580083200000	148.3899
1580169600000	149.65
1580256000000	150.15
1580342400000	149.16
1580428800000	147.73
1580688000000	148.18
1580774400000	150.1
1580860800000	151.85
1580947200000	152.28
1581033600000	151.63
1581292800000	151.72
1581379200000	153.1
1581465600000	154.07
1581552000000	153.95
1581638400000	153.62
1581897600000	154.1
1581984000000	153.3899
1582070400000	154.5
1582156800000	153.51
1582243200000	152.86
1582502400000	147.32
1582588800000	144.48
1582675200000	144.45
1582761600000	139.82
1582848000000	135.12
1583107200000	135.61
1583193600000	136.95
1583280000000	138.33
1583366400000	136.46
1583452800000	131.69
1583712000000	122.55
1583798400000	121.22
1583884800000	120.13
1583971200000	106.85
1584057600000	107.72
1584316800000	101.81
1584403200000	103.0699
1584489600000	99.7099
1584576000000	102.45
1584662400000	104.3
1584921600000	100.13
1585008000000	108.23
1585094400000	111.1
1585180800000	113.78
1585267200000	110.1
1585526400000	111.78
1585612800000	113.79
1585699200000	110.51
1585785600000	111.1
1585872000000	110.07
1586131200000	113.55
1586217600000	116.32
1586304000000	116.48
1586390400000	118.23
1586822400000	118.68
1586908800000	114.62
1586995200000	115.02
1587081600000	118.25
1587340800000	119.06
1587427200000	115.69
1587513600000	117.5
1587600000000	119.26
1587686400000	117.98
1587945600000	120.13
1588032000000	122.12
1588118400000	124.35
1588204800000	122.04
1588291200000	121.01
1588550400000	118.03
1588636800000	120.33
1588723200000	120.15
1588809600000	121.48
1588896000000	122.76
1589155200000	122.34
1589241600000	122.71
1589328000000	120.92
1589414400000	118.36
1589500800000	119.14
1589760000000	123.6
1589846400000	123.12
1589932800000	124.19
1590019200000	123.61
1590105600000	123.87
1590364800000	125.55
1590451200000	126.61
1590537600000	127.16
1590624000000	129.18
1590710400000	127.75
1590969600000	128.62
1591056000000	130.3899
1591142400000	133.1399
1591228800000	132.28
1591315200000	134.69
1591574400000	134.82
1591660800000	133.44
1591747200000	132.66
1591833600000	127.71
1591920000000	127.87
1592179200000	127.32
1592265600000	130.77
1592352000000	131.82
1592438400000	131.26
1592524800000	132.09
1592784000000	131.11
1592870400000	132.44
1592956800000	129.05
1593043200000	129.6699
1593129600000	129.21
1593388800000	129.72
1593475200000	129.9
1593561600000	130.33
1593648000000	132.57
1593734400000	131.5
1593993600000	133.27
1594080000000	132.72
1594166400000	132.05
1594252800000	131.1399
1594339200000	131.9199
1594598400000	132.83
1594684800000	131.82
1594771200000	133.66
1594857600000	133.32
1594944000000	133.78
1595203200000	134.62
1595289600000	135.53
1595376000000	134.74
1595462400000	135.08
1595548800000	132.81
1595808000000	132.38
1595894400000	132.78
1595980800000	132.95
1596067200000	130.35
1596153600000	129.52
1596412800000	132.13
1596499200000	131.9
1596585600000	132.68
1596672000000	132.12
1596758400000	132.4
1597017600000	132.65
1597104000000	134.4
1597190400000	135.78
1597276800000	135.28
1597363200000	133.84
1597622400000	134.26
1597708800000	133.52
1597795200000	134.05
1597881600000	132.8899
1597968000000	132.8899
1598227200000	134.62
1598313600000	134.4199
1598400000000	135.77
1598486400000	134.98
1598572800000	134.19
1598832000000	133.51
1598918400000	133.31
1599004800000	135.6399
1599091200000	133.99
1599177600000	132.35
1599436800000	134.37
1599523200000	133.05
1599609600000	135.15
1599696000000	134.52
1599782400000	134.76
1600041600000	134.81
1600128000000	135.6699
1600214400000	136.7
1600300800000	136.03
1600387200000	135.04
1600646400000	130.79
1600732800000	130.82
1600819200000	131.6699
1600905600000	130.52
1600992000000	130.44
1601251200000	133.23
1601337600000	132.46
1601424000000	132.37
1601510400000	132.6399
1601596800000	132.95
1601856000000	133.77
1601942400000	133.8
1602028800000	133.37
1602115200000	134.29
1602201600000	135.22
1602460800000	136
1602547200000	135.31
1602633600000	135.43
1602720000000	132.57
1602806400000	134.16
1603065600000	133.85
1603152000000	132.98
1603238400000	131.43
1603324800000	131.37
1603411200000	131.97
1603670400000	129.85
1603756800000	128.69
1603843200000	124.74
1603929600000	124.35
1604016000000	124.68
1604275200000	126.56
1604361600000	129.12
1604448000000	131.96
1604534400000	133
1604620800000	132.85
1604880000000	137.1
1604966400000	137.88
1605052800000	138.96
1605139200000	137.72
1605225600000	137.6699
1605484800000	139.16
1605571200000	138.66
1605657600000	139.43
1605744000000	138.62
1605830400000	139.25
1606089600000	138.94
1606176000000	139.77
1606262400000	139.8899
1606348800000	140.07
1606435200000	140.57
1606694400000	139.53
1606780800000	140.04
1606867200000	139.46
1606953600000	139.3899
1607040000000	139.85
1607299200000	139.44
1607385600000	139.78
1607472000000	140.06
1607558400000	139.61
1607644800000	138.6399
1607904000000	139.32
1607990400000	139.43
1608076800000	140.58
1608163200000	141.15
1608249600000	140.47
1608508800000	137.1399
1608595200000	138.69
1608681600000	140.18
1608768000000	140.34
1609113600000	141.55
1609200000000	142.82
1609286400000	142.55
1609372800000	142.27
1609718400000	143.1699
1609804800000	142.65
1609891200000	144.27
1609977600000	145.05
1610064000000	146.24
1610323200000	145.48
1610409600000	145.62
1610496000000	145.96
1610582400000	146.94
1610668800000	145.35
1610928000000	145.65
1611014400000	145.28
1611100800000	146.05
1611187200000	146.33
1611273600000	145.32
1611532800000	144.27
1611619200000	144.83
1611705600000	143.52
1611792000000	143.83
1611878400000	141.1699
1612137600000	143.15
1612224000000	144.9199
1612310400000	145.08
1612396800000	145.69
1612483200000	145.53
1612742400000	145.9199
1612828800000	145.56
1612915200000	145.49
1613001600000	145.7
1613088000000	146.48
1613347200000	148.3
1613433600000	148.19
1613520000000	146.61
1613606400000	145.53
1613692800000	146.21
1613952000000	145.76
1614038400000	145.1399
1614124800000	145.88
1614211200000	145.7
1614297600000	143.49
1614556800000	146
1614643200000	146.2
1614729600000	146.28
1614816000000	145.65
1614902400000	144.8899
1615161600000	147.53
1615248000000	148.85
1615334400000	149.86
1615420800000	150.81
1615507200000	150.55
1615766400000	150.53
1615852800000	151.46
1615939200000	150.26
1616025600000	150.9199
1616112000000	149.85
1616371200000	150.05
1616457600000	150.13
1616544000000	150.5
1616630400000	150.74
1616716800000	152.19
1616976000000	152.7
1617062400000	153.6399
1617148800000	153.04
1617235200000	153.8899
1617667200000	154.9199
1617753600000	154.93
1617840000000	155.51
1617926400000	155.97
1618185600000	155.38
1618272000000	155.48
1618358400000	155.6399
1618444800000	156.26
1618531200000	157.47
1618790400000	157.72
1618876800000	155.09
1618963200000	156.12
1619049600000	157.11
1619136000000	156.82
1619395200000	157.19
1619481600000	156.66
1619568000000	156.78
1619654400000	156.66
1619740800000	156.33
1620000000000	157.25
1620086400000	156.07
1620172800000	158.73
1620259200000	158.63
1620345600000	159.81
1620604800000	159.87
1620691200000	156.91
1620777600000	157.62
1620864000000	157.63
1620950400000	159.16
1621209600000	159.26
1621296000000	159.4
1621382400000	157.25
1621468800000	158.68
1621555200000	159.28
1621814400000	159.63
1621900800000	159.52
1621987200000	159.76
1622073600000	160.1399
1622160000000	160.81
1622419200000	159.9
1622505600000	161.08
1622592000000	161.62
1622678400000	161.41
1622764800000	162.01
1623024000000	162.36
1623110400000	162.83
1623196800000	162.97
1623283200000	163.01
1623369600000	164.4199
1623628800000	164.97
1623715200000	165.1399
1623801600000	165.73
1623888000000	165.4199
1623974400000	163.25
1624233600000	164.77
1624320000000	165.28
1624406400000	164.51
1624492800000	165.71
1624579200000	166.01
1624838400000	164.91
1624924800000	164.8899
1625011200000	164.19
1625097600000	165.02
1625184000000	165.3899
1625443200000	166.06
1625529600000	165.34
1625616000000	166.56
1625702400000	164.1
1625788800000	166.26
1626048000000	167.3
1626134400000	167.35
1626220800000	167.1
1626307200000	165.32
1626393600000	164.91
1626652800000	161.24
1626739200000	162.06
1626825600000	164.6399
1626912000000	165.68
1626998400000	167.3899
1627257600000	167.49
1627344000000	166.88
1627430400000	167.99
1627516800000	168.8899
1627603200000	168.4199
1627862400000	169.56
1627948800000	170.18
1628035200000	170.75
1628121600000	171.22
1628208000000	171.21
1628467200000	171.4
1628553600000	171.77
1628640000000	172.6
1628726400000	173.09
1628812800000	173.4199
1629072000000	172.6399
1629158400000	172.71
1629244800000	172.8
1629331200000	170.43
1629417600000	170.86
1629676800000	171.98
1629763200000	171.93
1629849600000	171.53
1629936000000	171.03
1630022400000	171.88
1630281600000	172.01
1630368000000	171.37
1630454400000	172.24
1630540800000	172.77
1630627200000	171.77
1630886400000	172.52
1630972800000	171.85
1631059200000	170.48
1631145600000	170.11
1631232000000	169.45
1631491200000	169.58
1631577600000	169.33
1631664000000	167.93
1631750400000	168.43
1631836800000	167.09
1632096000000	165
1632182400000	166.56
1632268800000	167.96
1632355200000	169.3
1632441600000	167.63
1632700800000	167.37
1632787200000	164.49
1632873600000	165.28
1632960000000	165.33
1633046400000	165.04
1633305600000	164.63
1633392000000	166.21
1633478400000	164.75
1633564800000	167.13
1633651200000	166.68
1633910400000	166.49
1633996800000	166
1634083200000	166.84
1634169600000	168.58
1634256000000	169.76
1634515200000	169.22
1634601600000	170.06
1634688000000	170.6
1634774400000	170.73
1634860800000	171.65
1635120000000	171.48
1635206400000	172.52
1635292800000	172.18
1635379200000	172.68
1635465600000	172.59
1635724800000	174.12
1635811200000	174.4199
1635897600000	175.54
1635984000000	176.23
1636070400000	176.82
1636329600000	176.3899
1636416000000	176.12
1636502400000	176.56
1636588800000	176.91
1636675200000	177.53
1636934400000	177.91
1637020800000	177.93
1637107200000	178.48
1637193600000	177.34
1637280000000	176.55
1637539200000	176.57
1637625600000	175.09
1637712000000	175.55
1637798400000	176.59
1637884800000	170.83
1638144000000	171.74
1638230400000	169.72
1638316800000	172.45
1638403200000	170.98
1638489600000	170.3899
1638748800000	172.6699
1638835200000	175.86
1638921600000	174.54
1639008000000	174.38
1639094400000	174.37
1639353600000	173.44
1639440000000	172.16
1639526400000	172.82
1639612800000	174.8
1639699200000	174.69
1639958400000	172.59
1640044800000	174.86
1640131200000	176.09
1640217600000	177.6
1640304000000	177.6
1640563200000	178.6699
1640649600000	179.58
1640736000000	179.71
1640822400000	179.7
1640908800000	179.41
1641168000000	180.46
1641254400000	182.24
1641340800000	182.58
1641427200000	180.62
1641513600000	180.56
1641772800000	178.95
1641859200000	180.54
1641945600000	181.12
1642032000000	181.66
1642118400000	180.61
1642377600000	181.3
1642464000000	180.13
1642550400000	180.13
1642636800000	180.72
1642723200000	177.47
1642982400000	171.69
1643068800000	173.06
1643155200000	175.09
1643241600000	176.1699
1643328000000	175.13
1643587200000	175.66
1643673600000	177.41
1643760000000	177.97
1643846400000	175.36
1643932800000	173.07
1644192000000	174.11
1644278400000	174.84
1644364800000	177.31
1644451200000	177.1399
1644537600000	176.78
1644796800000	173.79
1644883200000	175.7
1644969600000	175.98
1645056000000	174.83
1645142400000	174.12
1645401600000	172.15
1645488000000	171.58
1645574400000	171.46
1645660800000	165.96
1645747200000	170.96
1646006400000	171.36
1646092800000	168.08
1646179200000	169.4199
1646265600000	166.45
1646352000000	161.33
1646611200000	159.58
1646697600000	159.34
1646784000000	165.34
1646870400000	163.24
1646956800000	164.81
1647216000000	166.99
1647302400000	166.78
1647388800000	170.51
1647475200000	171.46
1647561600000	172.7
1647820800000	173.04
1647907200000	174.43
1647993600000	172.7
1648080000000	173.04
1648166400000	173.52
1648425600000	173.6
1648512000000	175.55
1648598400000	174.71
1648684800000	173.26
1648771200000	174.28
1649030400000	175.49
1649116800000	175.77
1649203200000	173.9199
1649289600000	173.66
1649376000000	175.9
1649635200000	175.6399
1649721600000	175.18
1649808000000	174.98
1649894400000	176.44
1650326400000	175.48
1650412800000	176.49
1650499200000	177.3899
1650585600000	175.51
1650844800000	173.62
1650931200000	172.69
1651017600000	173.6399
1651104000000	174.63
1651190400000	175.35
1651449600000	173.44
1651536000000	174.35
1651622400000	172.8
1651708800000	171.75
1651795200000	168.88
1652054400000	165.26
1652140800000	166.5
1652227200000	168.46
1652313600000	168.04
1652400000000	171.37
1652659200000	171.87
1652745600000	173.4
1652832000000	171.71
1652918400000	169.28
1653004800000	170.75
1653264000000	172.49
1653350400000	171.01
1653436800000	172.26
1653523200000	173.54
1653609600000	174.79
1653868800000	175.46
1653955200000	173.96
1654041600000	172.25
1654128000000	172.77
1654214400000	172.38
1654473600000	173.83
1654560000000	173.18
1654646400000	172.03
1654732800000	170.55
1654819200000	166.73
1655078400000	163.04
1655164800000	161.03
1655251200000	163.62
1655337600000	160.37
1655424000000	160.85
1655683200000	161.7
1655769600000	161.58
1655856000000	160.4199
1655942400000	159.1399
1656028800000	162.9
1656288000000	163.59
1656374400000	164.21
1656460800000	163.28
1656547200000	161.02
1656633600000	160.83
1656892800000	162.05
1656979200000	159.05
1657065600000	161.18
1657152000000	164.11
1657238400000	165.23
1657497600000	164.59
1657584000000	165.55
1657670400000	164.05
1657756800000	161.8
1657843200000	164.52
1658102400000	165.97
1658188800000	167.94
1658275200000	167.44
1658361600000	168.31
1658448000000	169.08
1658707200000	169.15
1658793600000	169.49
1658880000000	170.33
1658966400000	171.87
1659052800000	173.62
1659312000000	173.23
1659398400000	172.51
1659484800000	173.43
1659571200000	174.18
1659657600000	173.04
1659916800000	174
1660003200000	173.19
1660089600000	174.7
1660176000000	174.57
1660262400000	174.8
1660521600000	175.54
1660608000000	175.74
1660694400000	174.07
1660780800000	175.19
1660867200000	174.38
1661126400000	172.95
1661212800000	171.8899
1661299200000	171.99
1661385600000	172.38
1661472000000	169.8
1661731200000	168.54
1661817600000	167.27
1661904000000	165.48
1661990400000	163.08
1662076800000	165.84
1662336000000	164.82
1662422400000	165.53
1662508800000	164.73
1662595200000	165.05
1662681600000	167.19
1662940800000	170.1
1663027200000	167.9199
1663113600000	166.57
1663200000000	165.74
1663286400000	163.43
1663545600000	163.3
1663632000000	161.19
1663718400000	162.63
1663804800000	159.44
1663891200000	155.54
1664150400000	154.66
1664236800000	154.34
1664323200000	154.85
1664409600000	152.15
1664496000000	154.37
1664755200000	155.41
1664841600000	159.9
1664928000000	158.4199
1665014400000	157.37
1665100800000	155.48
1665360000000	154.91
1665446400000	154.48
1665532800000	153.25
1665619200000	154.93
1665705600000	155.83
1665964800000	158.5
1666051200000	158.98
1666137600000	157.93
1666224000000	158.3
1666310400000	157.41
1666569600000	159.86
1666656000000	162.35
1666742400000	163.45
1666828800000	163.16
1666915200000	163.24
1667174400000	163.63
1667260800000	164.21
1667347200000	163.51
1667433600000	162.32
1667520000000	164.81
1667779200000	165.35
1667865600000	166.75
1667952000000	166.79
1668038400000	170.6699
1668124800000	170.16
1668384000000	170.29
1668470400000	171.29
1668556800000	169.86
1668643200000	168.84
1668729600000	170.81
1668988800000	171.37
1669075200000	172.51
1669161600000	173.48
1669248000000	174.15
1669334400000	174.02
1669593600000	173.01
1669680000000	172.43
1669766400000	173.5
1669852800000	175.08
1669939200000	174.7
1670198400000	173.82
1670284800000	173.06
1670371200000	172.13
1670457600000	172.02
1670544000000	173.61
1670803200000	172.74
1670889600000	174.31
1670976000000	174.28
1671062400000	169.79
1671148800000	167.66
1671408000000	168
1671494400000	167.22
1671580800000	169.71
1671667200000	168.38
1671753600000	168.4
1672099200000	168.57
1672185600000	168.29
1672272000000	169.37
1672358400000	167.5
1672617600000	168.79
1672704000000	170.37
1672790400000	172.6
1672876800000	172.26
1672963200000	174.23
1673222400000	175.81
1673308800000	174.69
1673395200000	175.11
1673481600000	175.87
1673568000000	176.45
1673827200000	177.22
1673913600000	178.1699
1674000000000	178.87
1674086400000	176.66
1674172800000	177.28
1674432000000	177.87
1674518400000	177.3899
1674604800000	176.96
1674691200000	177.56
1674777600000	177.91
1675036800000	177.77
1675123200000	177.32
1675209600000	177.51
1675296000000	179.46
1675382400000	180.31
1675641600000	178.66
1675728000000	178.94
1675814400000	179.49
1675900800000	180.33
1675987200000	178.62
1676246400000	180.08
1676332800000	180.49
1676419200000	181.28
1676505600000	181.34
1676592000000	180.97
1676851200000	181.1399
1676937600000	180.76
1677024000000	180.27
1677110400000	180.08
1677196800000	178.65
1677456000000	180.3899
1677542400000	180.09
1677628800000	178.85
1677715200000	179.79
1677801600000	181.1699
1678060800000	180.87
1678147200000	179.45
1678233600000	179.66
1678320000000	179.7
1678406400000	177.71
1678665600000	173.75
1678752000000	176.13
1678838400000	171.87
1678924800000	174.2
1679011200000	172.35
1679270400000	174.21
1679356800000	176.54
1679443200000	176.69
1679529600000	176.28
1679616000000	174.36
1679875200000	175.5
1679961600000	175.28
1680048000000	177.35
1680134400000	179.25
1680220800000	180.57
1680480000000	180.18
1680566400000	180.18
1680652800000	179.9
1680739200000	180.8899
1681171200000	181.99
1681257600000	182.51
1681344000000	183.04
1681430400000	183.56
1681689600000	183.66
1681776000000	184.22
1681862400000	184.03
1681948800000	184.13
1682035200000	184.95
1682294400000	184.99
1682380800000	184.25
1682467200000	183.34
1682553600000	183.03
1682640000000	184.82
1682899200000	184.87
1682985600000	183.11
1683072000000	183.62
1683158400000	183.48
1683244800000	185.3899
1683504000000	186.26
1683590400000	186.06
1683676800000	185.83
1683763200000	185.69
1683849600000	186.28
1684108800000	186.84
1684195200000	186.68
1684281600000	186.26
1684368000000	187.19
1684454400000	188.37
1684713600000	188.4199
1684800000000	187.16
1684886400000	184.32
1684972800000	183.9199
1685059200000	185.84
1685318400000	185.84
1685404800000	184.6699
1685491200000	183.08
1685577600000	184.33
1685664000000	186.75
1685923200000	185.72
1686009600000	186.24
1686096000000	185.85
1686182400000	185.66
1686268800000	185.58
1686528000000	185.65
1686614400000	186.72
1686700800000	187.08
1686787200000	186.82
1686873600000	187.88
1687132800000	185.8899
1687219200000	184.93
1687305600000	183.82
1687392000000	182.6699
1687478400000	182.21
1687737600000	182.15
1687824000000	182.01
1687910400000	183.35
1687996800000	183.43
1688083200000	185.52
1688342400000	185.1399
1688428800000	185.38
1688515200000	184.31
1688601600000	180.61
1688688000000	180.85
1688947200000	181.04
1689033600000	182.13
1689120000000	184.33
1689206400000	185.51
1689292800000	185.36
1689552000000	184.24
1689638400000	185.22
1689724800000	185.9199
1689811200000	186.35
1689897600000	186.71
1690156800000	186.79
1690243200000	187.83
1690329600000	187.38
1690416000000	189.68
1690502400000	189.29
1690761600000	189.28
1690848000000	187.8899
1690934400000	185.49
1691020800000	184.73
1691107200000	184.91
1691366400000	184.91
1691452800000	184.4199
1691539200000	185.19
1691625600000	186.75
1691712000000	185.12
1691971200000	185.36
1692057600000	183.86
1692144000000	183.61
1692230400000	182.3
1692316800000	181.28
1692576000000	181.38
1692662400000	182.66
1692748800000	183.53
1692835200000	182.82
1692921600000	183.01
1693180800000	184.15
1693267200000	185.78
1693353600000	185.77
1693440000000	185.32
1693526400000	185.05
1693785600000	184.84
1693872000000	184.58
1693958400000	184.13
1694044800000	184.05
1694131200000	184.49
1694390400000	185.08
1694476800000	184.83
1694563200000	184.1399
1694649600000	186.3
1694736000000	186.79
1694995200000	184.83
1695081600000	184.84
1695168000000	186.41
1695254400000	184.3
1695340800000	183.83
1695600000000	182.65
1695686400000	181.34
1695772800000	180.77
1695859200000	181.3
1695945600000	181.93
1696204800000	179.96
1696291200000	178.02
1696377600000	177.47
1696464000000	178.1
1696550400000	179.37
1696809600000	178.66
1696896000000	181.6399
1696982400000	181.4
1697068800000	181.25
1697155200000	179.53
1697414400000	180.2
1697500800000	180
1697587200000	178.4
1697673600000	176.65
1697760000000	174.78
1698019200000	174.6699
1698105600000	174.9199
1698192000000	174.87
1698278400000	174.15
1698364800000	172.54
1698624000000	173.37
1698710400000	174.83
1698796800000	176.1
1698883200000	178.69
1698969600000	178.91
1699228800000	178.24
1699315200000	178
1699401600000	178.2
1699488000000	179.86
1699574400000	178.36
1699833600000	179.57
1699920000000	181.8899
1700006400000	182.29
1700092800000	180.87
1700179200000	182.25
1700438400000	182.38
1700524800000	182.19
1700611200000	183.46
1700697600000	183.53
1700784000000	184.2
1701043200000	184.01
1701129600000	183.81
1701216000000	184.35
1701302400000	185.15
1701388800000	186.78
1701648000000	186.48
1701734400000	187.27
1701820800000	188.26
1701907200000	188.26
1701993600000	189.56
1702252800000	190.08
1702339200000	190.08
1702425600000	189.91
1702512000000	191.85
1702598400000	191.5
1702857600000	190.62
1702944000000	190.88
1703030400000	191.49
1703116800000	191.13
1703203200000	191.33
1703635200000	191.56
1703721600000	191.35
1703808000000	191.72
1704153600000	191.6
1704240000000	190.07
1704326400000	191.23
1704412800000	190.66
1704672000000	191.6
1704758400000	191.4199
1704844800000	190.8899
1704931200000	189.78
1705017600000	191.8
1705276800000	191.11
1705363200000	190.32
1705449600000	188.37
1705536000000	189.27
1705622400000	188.73
1705881600000	190.6
1705968000000	189.98
1706054400000	191.59
1706140800000	192.36
1706227200000	193.93
1706486400000	193.58
1706572800000	193.68
1706659200000	193.6
1706745600000	192.52
1706832000000	192.2
1707091200000	192.2
1707177600000	193.5
1707264000000	192.93
1707350400000	192.4
1707436800000	191.66
1707696000000	192.7
1707782400000	191.05
1707868800000	191.73
1707955200000	192.71
1708041600000	193.73
1708300800000	193.9199
1708387200000	194.24
1708473600000	194.35
1708560000000	195.54
1708646400000	196.49
1708905600000	195.54
1708992000000	195.99
1709078400000	194.96
1709164800000	194.82
1709251200000	195.78
1709510400000	195.6399
1709596800000	195.85
1709683200000	196.6699
1709769600000	197.8899
1709856000000	198.21
1710115200000	197.49
1710201600000	199.19
1710288000000	199.76
1710374400000	199.22
1710460800000	198.73
1710720000000	198.36
1710806400000	199.29
1710892800000	199.3899
1710979200000	201.16
1711065600000	201.37
1711324800000	201.6399
1711411200000	202.35
1711497600000	202.65
1711584000000	202.98
1712016000000	201.45
1712102400000	201.9
1712188800000	201.83
1712275200000	200.24
1712534400000	200.69
1712620800000	199.7
1712707200000	199.9
1712793600000	199.51
1712880000000	199.76
1713139200000	199.87
1713225600000	197.34
1713312000000	197.24
1713398400000	198.11
1713484800000	198.06
1713744000000	199.57
1713830400000	201.95
1713916800000	201.6399
1714003200000	200.41
1714089600000	202.13
1714348800000	202.24
1714435200000	201.16
1714521600000	200.83
1714608000000	201.16
1714694400000	202.53
1714953600000	203.6699
1715040000000	205.51
1715126400000	206.27
1715212800000	206.74
1715299200000	208.07
1715558400000	208.24
1715644800000	208.7
1715731200000	209.6
1715817600000	209.28
1715904000000	209.61
1716163200000	210.12
1716249600000	209.8
1716336000000	209.13
1716422400000	209.47
1716508800000	209.12
1716768000000	209.99
1716854400000	208.6399
1716940800000	207.1399
1717027200000	208.1
1717113600000	208.22
1717372800000	208.9
1717459200000	208.37
1717545600000	209.96
1717632000000	211.15
1717718400000	210.46
1717977600000	209.6
1718064000000	207.6
1718150400000	209.66
1718236800000	207.19
1718323200000	204.86
1718582400000	204.9199
1718668800000	206.52
1718755200000	206.15
1718841600000	208.2
1718928000000	207.1399
1719187200000	208.56
1719273600000	207.6399
1719360000000	206.44
1719446400000	205.41
1719532800000	204.47
1719792000000	205.41
1719878400000	204.6399
1719964800000	205.94
1720051200000	207.33
1720137600000	206.94
1720396800000	206.9
1720483200000	205.35
1720569600000	206.91
1720656000000	208.1699
1720742400000	209.69
1721001600000	207.9
1721088000000	207.68
1721174400000	207.25
1721260800000	207.61
1721347200000	206.28
1721606400000	207.83
1721692800000	207.9
1721779200000	207.24
1721865600000	206.95
1721952000000	208.8899
1722211200000	208.6
1722297600000	209.74
1722384000000	211.33
1722470400000	209.83
1722556800000	205.49
1722816000000	201.3
1722902400000	201.11
1722988800000	204.15
1723075200000	203.75
1723161600000	204.58
1723420800000	204.99
1723507200000	205.74
1723593600000	206.5
1723680000000	208.36
1723766400000	208.98
1724025600000	210.24
1724112000000	209.6399
1724198400000	210.37
1724284800000	211.17
1724371200000	212.14
1724630400000	212.37
1724716800000	212.94
1724803200000	213.89
1724889600000	215.42
1724976000000	215.96
1725235200000	216.11
1725321600000	214.9
1725408000000	213.49
1725494400000	212.73
1725580800000	211.32
1725840000000	213
1725926400000	212.51
1726012800000	212.29
1726099200000	213.38
1726185600000	214.77
1726444800000	214.9
1726531200000	215.59
1726617600000	214.79
1726704000000	216.64
1726790400000	214.38
1727049600000	215.9
1727136000000	216.9
1727222400000	216.96
1727308800000	218.66
1727395200000	220.09
1727654400000	218.25
1727740800000	217.48
1727827200000	217.51
1727913600000	215.47
1728000000000	216.06
1728259200000	216.04
1728345600000	215.83
1728432000000	216.69
1728518400000	216.21
1728604800000	217.37
1728864000000	218.75
1728950400000	218.3
1729036800000	218.41
1729123200000	219.64
1729209600000	219.69
1729468800000	218.19
1729555200000	217.61
1729641600000	216.83
1729728000000	216.78
1729814400000	216.45
1730073600000	217.96
1730160000000	216.34
1730246400000	213.56
1730332800000	211.53
1730419200000	213.46
1730678400000	212.97
1730764800000	213.23
1730851200000	211.74
1730937600000	212.45
1731024000000	211.96
1731283200000	213.7
1731369600000	209.89
1731456000000	209.7
1731542400000	211.46
1731628800000	210.9
1731888000000	211.1
1731974400000	210.83
1732060800000	210.84
1732147200000	211.87
1732233600000	214.39
1732492800000	213.97
1732579200000	212.75
1732665600000	212.8
1732752000000	213.21
1732838400000	214.11

	iSTOXX Europe Low Risk Factor	STOXX Europe Total Market
2017	12.967901652247	11.604758109353
2018	-6.139802828125	-10.360085511677
2019	25.411091649429	27.90640399541
2020	-5.109350397671	-1.5184050104615
2021	26.332238953425	25.867755982599
2022	-6.713256313849	-10.942639340547
2023	14.701489058123	16.588412995374
2024	12.882027716718	10.517615170572

Methodology

Components are selected from the STOXX Europe Total Market Index following an optimization based factor exposure and a set of constraints.
Each factor, as input for the index optimization, consists of several base or sub-factors. Those sub-factors consist of different ratios calculated from base data (balance sheet, income statement, price or estimates for instance) or from other sub-factors. Those are grouped by topic or style and each group combined creates the final factor. The multi-factor derives its final factor value from the composite of all single factors of the index family.
The detailed methodology including the calculation formula can be found in our rulebook (http://www.stoxx.com/indices/rulebooks.html), while details regarding the optimization process can be found in the SunGard APT Modeling Guide (http://empower.fisglobal.com/rs/134-VDF-014/images/APT-Modelling-Guide.pdf)

Versions and symbols

Index	ISIN	Symbol	Bloomberg	Reuters
Net Return EUR	CH0316370227	ISERRER	ISERRER INDEX	.ISERRER
Gross Return EUR	CH0316370235	ISERFEGR		.ISERFEGR
Price EUR	CH0316370219	ISERFEP		.ISERFEP

Quick Facts

Weighting	Optimizer: maximize the index factor exposure under a set of constraints
Cap Factor	10% on a component level
No. of components	Variable
Review frequency	Monthly
Calculation/distribution	Price, Net Return and Gross Return (EUR): realtime (every 15)
Calculation hours	Realtime: 09:00 CET 18:00 CET
Base value/base date	100 as of Apr. 4, 2016
History	Available daily back to Oct. 1, 2004
Inception date	Apr. 4, 2016
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
UNILEVER PLC	Personal Care, Drug and Grocery Stores	UK	2.882%
ZURICH INSURANCE GROUP	Insurance	Switzerland	2.490%
NOVARTIS	Health Care	Switzerland	2.376%
LONDON STOCK EXCHANGE	Financial Services	UK	2.269%
AIR LIQUIDE	Chemicals	France	2.147%
ESSILORLUXOTTICA	Health Care	France	2.144%
COMPASS GRP	Consumer Products and Services	UK	2.053%
SHELL	Energy	UK	2.021%
Holcim	Construction and Materials	Switzerland	1.964%
INTERCONTINENTAL HOTELS GRP	Travel and Leisure	UK	1.926%

³Net dividend yield is calculated as net return index return minus price index return

⁴Based on the composition as of November 29, 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.

ISTOXX INDICES

iSTOXX Europe Low Risk Factor

Index Description

Key facts

Descriptive Statistics

Supersector weighting (top 10)

Country weighting

Risk and return figures1

ISTOXX INDICES

iSTOXX Europe Low Risk Factor

Fundamentals

Performance and annual returns

Methodology

Versions and symbols

Quick Facts

Top 10 Components4

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

Risk and return figures¹

Top 10 Components⁴