Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Balkan 50 Equal Weight
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Balkan 50 Equal Weight Index represents the leading blue chips from eight Balkan countries in terms of free-float market cap. The eight countries are: Bulgaria, Croatia, Greece, the former Yugoslav Republic of Macedonia (FYROM), Romania, Serbia, Slovenia and Turkey.
Key facts
- Diversified, as it incorporates a capping factor to ensure that no country/component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Balkan 50 Equal Weight | N/A | 5,156.8 | 117.2 | 114.9 | 140.0 | 100.7 | 2.7 | 2.0 | 21.6 |
| STOXX Balkan Total Market | 550.7 | 227.5 | 0.5 | 0.1 | 12.3 | 0.0 | 5.4 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Banks | 24.5 |
|---|---|
| Energy | 16.6 |
| Industrial Goods and Services | 9.3 |
| Telecommunications | 7.0 |
| Healthcare | 6.6 |
| Travel and Leisure | 6.4 |
| Construction and Materials | 5.0 |
| Insurance | 4.7 |
| Utilities | 4.6 |
| Food, Beverage and Tobacco | 4.5 |
Country weighting
| Turkey | 23.5 |
|---|---|
| Greece | 22.2 |
| Romania | 12.1 |
| Slovenia | 11.2 |
| Croatia | 11.2 |
| Bulgaria | 10.9 |
| Macedonia | 6.6 |
| Serbia | 2.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Balkan 50 Equal Weight | -1.3 | 37.1 | 38.4 | 170.7 | 266.5 | N/A | N/A | 39.1 | 39.9 | 30.0 |
| STOXX Balkan Total Market | -0.6 | 25.1 | 30.8 | 96.1 | 192.9 | N/A | N/A | 31.3 | 25.5 | 24.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Balkan 50 Equal Weight | N/A | N/A | 14.0 | 12.9 | 15.2 | N/A | N/A | 2.2 | 2.4 | 1.6 |
| STOXX Balkan Total Market | N/A | N/A | 17.6 | 19.7 | 22.4 | N/A | N/A | 1.4 | 1.0 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Balkan 50 Equal Weight | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 6.0 | 8.4 | 8.3 | 11.2 | 11.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Balkan 50 Equal Weight | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | -1.4 | 1.2 | 0.6 | 0.8 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BLUE CHIP INDICES
STOXX Balkan 50 Equal Weight
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Balkan 50 Equal Weight | 8.4 | 10.0 | 8.4 | 10.0 | 1.3 | 4.1 | 0.9 | -450.8 |
| STOXX Balkan Total Market | 5.1 | 9.8 | 4.9 | 9.6 | 1.4 | 3.4 | 0.9 | -1.8 |
Performance and annual returns
| STOXX Balkan 50 Equal Weight | |
|---|---|
| 1167523200000 | 1000 |
| 1167696000000 | 1011.52 |
| 1167782400000 | 1019.22 |
| 1167868800000 | 1017.81 |
| 1167955200000 | 1016.71 |
| 1168214400000 | 1021.23 |
| 1168300800000 | 1019.91 |
| 1168387200000 | 1007.38 |
| 1168473600000 | 1022.9 |
| 1168560000000 | 1033.33 |
| 1168819200000 | 1045.88 |
| 1168905600000 | 1043.56 |
| 1168992000000 | 1045.87 |
| 1169078400000 | 1059.04 |
| 1169164800000 | 1064.41 |
| 1169424000000 | 1080.1 |
| 1169510400000 | 1086.6 |
| 1169596800000 | 1093.14 |
| 1169683200000 | 1096.49 |
| 1169769600000 | 1092.07 |
| 1170028800000 | 1094.67 |
| 1170115200000 | 1098.85 |
| 1170201600000 | 1101.74 |
| 1170288000000 | 1118.01 |
| 1170374400000 | 1129.05 |
| 1170633600000 | 1123.95 |
| 1170720000000 | 1122.98 |
| 1170806400000 | 1124.13 |
| 1170892800000 | 1122.17 |
| 1170979200000 | 1123.66 |
| 1171238400000 | 1114.43 |
| 1171324800000 | 1121.01 |
| 1171411200000 | 1137.98 |
| 1171497600000 | 1152.18 |
| 1171584000000 | 1148.6 |
| 1171843200000 | 1155.99 |
| 1171929600000 | 1156.92 |
| 1172016000000 | 1145.95 |
| 1172102400000 | 1159.02 |
| 1172188800000 | 1160.45 |
| 1172448000000 | 1165.31 |
| 1172534400000 | 1143.08 |
| 1172620800000 | 1132.56 |
| 1172707200000 | 1110.41 |
| 1172793600000 | 1107.32 |
| 1173052800000 | 1076.84 |
| 1173139200000 | 1086.77 |
| 1173225600000 | 1107.36 |
| 1173312000000 | 1120.89 |
| 1173398400000 | 1131.64 |
| 1173657600000 | 1133.37 |
| 1173744000000 | 1126.09 |
| 1173830400000 | 1109.53 |
| 1173916800000 | 1119.51 |
| 1174003200000 | 1133.08 |
| 1174262400000 | 1140.69 |
| 1174348800000 | 1138.44 |
| 1174435200000 | 1146.55 |
| 1174521600000 | 1170.1 |
| 1174608000000 | 1169.98 |
| 1174867200000 | 1175.17 |
| 1174953600000 | 1171.9 |
| 1175040000000 | 1171.09 |
| 1175126400000 | 1187.49 |
| 1175212800000 | 1188.15 |
| 1175472000000 | 1192.51 |
| 1175558400000 | 1212.91 |
| 1175644800000 | 1220.24 |
| 1175731200000 | 1236.54 |
| 1176163200000 | 1239.49 |
| 1176249600000 | 1247.41 |
| 1176336000000 | 1245.32 |
| 1176422400000 | 1255.8 |
| 1176681600000 | 1272.12 |
| 1176768000000 | 1281.12 |
| 1176854400000 | 1271.8 |
| 1176940800000 | 1273.07 |
| 1177027200000 | 1284.69 |
| 1177286400000 | 1280.35 |
| 1177372800000 | 1278.22 |
| 1177459200000 | 1294.87 |
| 1177545600000 | 1295.96 |
| 1177632000000 | 1292.72 |
| 1177891200000 | 1276.34 |
| 1177977600000 | 1263.15 |
| 1178064000000 | 1269.52 |
| 1178150400000 | 1274.43 |
| 1178236800000 | 1276.09 |
| 1178496000000 | 1277.79 |
| 1178582400000 | 1256.51 |
| 1178668800000 | 1263.36 |
| 1178755200000 | 1249.51 |
| 1178841600000 | 1270.82 |
| 1179100800000 | 1288.34 |
| 1179187200000 | 1290.71 |
| 1179273600000 | 1296.58 |
| 1179360000000 | 1298.63 |
| 1179446400000 | 1302.17 |
| 1179705600000 | 1303.6 |
| 1179792000000 | 1300.18 |
| 1179878400000 | 1300.98 |
| 1179964800000 | 1293.29 |
| 1180051200000 | 1290.5 |
| 1180310400000 | 1293.62 |
| 1180396800000 | 1298.83 |
| 1180483200000 | 1285.59 |
| 1180569600000 | 1303.27 |
| 1180656000000 | 1302.09 |
| 1180915200000 | 1295.23 |
| 1181001600000 | 1299.96 |
| 1181088000000 | 1287.54 |
| 1181174400000 | 1273.66 |
| 1181260800000 | 1257.41 |
| 1181520000000 | 1256.52 |
| 1181606400000 | 1248.91 |
| 1181692800000 | 1248.19 |
| 1181779200000 | 1261.22 |
| 1181865600000 | 1284.34 |
| 1182124800000 | 1290.72 |
| 1182211200000 | 1295.82 |
| 1182297600000 | 1302.21 |
| 1182384000000 | 1297.17 |
| 1182470400000 | 1296.55 |
| 1182729600000 | 1289.07 |
| 1182816000000 | 1299.73 |
| 1182902400000 | 1290.85 |
| 1182988800000 | 1310.46 |
| 1183075200000 | 1329.6 |
| 1183334400000 | 1345.99 |
| 1183420800000 | 1359.45 |
| 1183507200000 | 1372.32 |
| 1183593600000 | 1377.07 |
| 1183680000000 | 1382.85 |
| 1183939200000 | 1393.04 |
| 1184025600000 | 1394.91 |
| 1184112000000 | 1389.47 |
| 1184198400000 | 1415.25 |
| 1184284800000 | 1425.19 |
| 1184544000000 | 1424.36 |
| 1184630400000 | 1418.81 |
| 1184716800000 | 1419.05 |
| 1184803200000 | 1442.91 |
| 1184889600000 | 1437.36 |
| 1185148800000 | 1467.37 |
| 1185235200000 | 1459.9 |
| 1185321600000 | 1450.13 |
| 1185408000000 | 1421.38 |
| 1185494400000 | 1394.71 |
| 1185753600000 | 1390.77 |
| 1185840000000 | 1420.18 |
| 1185926400000 | 1394.8 |
| 1186012800000 | 1406.05 |
| 1186099200000 | 1407.84 |
| 1186358400000 | 1398.57 |
| 1186444800000 | 1405.74 |
| 1186531200000 | 1435.03 |
| 1186617600000 | 1400.54 |
| 1186704000000 | 1370.16 |
| 1186963200000 | 1370.24 |
| 1187049600000 | 1360.93 |
| 1187136000000 | 1333.95 |
| 1187222400000 | 1272.55 |
| 1187308800000 | 1301.84 |
| 1187568000000 | 1305.11 |
| 1187654400000 | 1296.93 |
| 1187740800000 | 1324.18 |
| 1187827200000 | 1340.81 |
| 1187913600000 | 1340.77 |
| 1188172800000 | 1356.04 |
| 1188259200000 | 1358.87 |
| 1188345600000 | 1367.74 |
| 1188432000000 | 1369.66 |
| 1188518400000 | 1392.69 |
| 1188777600000 | 1383.69 |
| 1188864000000 | 1372.37 |
| 1188950400000 | 1372.64 |
| 1189036800000 | 1384.24 |
| 1189123200000 | 1379.43 |
| 1189382400000 | 1373.41 |
| 1189468800000 | 1388.24 |
| 1189555200000 | 1385.85 |
| 1189641600000 | 1391.64 |
| 1189728000000 | 1402.46 |
| 1189987200000 | 1402.69 |
| 1190073600000 | 1404.88 |
| 1190160000000 | 1454.93 |
| 1190246400000 | 1459.64 |
| 1190332800000 | 1475.28 |
| 1190592000000 | 1473.72 |
| 1190678400000 | 1469.39 |
| 1190764800000 | 1488.58 |
| 1190851200000 | 1495.57 |
| 1190937600000 | 1504.66 |
| 1191196800000 | 1511.84 |
| 1191283200000 | 1513.58 |
| 1191369600000 | 1520.14 |
| 1191456000000 | 1525.92 |
| 1191542400000 | 1546.89 |
| 1191801600000 | 1537.1 |
| 1191888000000 | 1556.4 |
| 1191974400000 | 1559.94 |
| 1192060800000 | 1568.71 |
| 1192147200000 | 1567.31 |
| 1192406400000 | 1565.94 |
| 1192492800000 | 1541.21 |
| 1192579200000 | 1550.98 |
| 1192665600000 | 1537.2 |
| 1192752000000 | 1524.38 |
| 1193011200000 | 1489.61 |
| 1193097600000 | 1527.55 |
| 1193184000000 | 1524.55 |
| 1193270400000 | 1533.36 |
| 1193356800000 | 1541.57 |
| 1193616000000 | 1538.73 |
| 1193702400000 | 1534.27 |
| 1193788800000 | 1543.79 |
| 1193875200000 | 1525.59 |
| 1193961600000 | 1531.2 |
| 1194220800000 | 1510.06 |
| 1194307200000 | 1531.76 |
| 1194393600000 | 1528.4 |
| 1194480000000 | 1515.73 |
| 1194566400000 | 1492.22 |
| 1194825600000 | 1469.08 |
| 1194912000000 | 1476.83 |
| 1194998400000 | 1492.19 |
| 1195084800000 | 1472.4 |
| 1195171200000 | 1452.32 |
| 1195430400000 | 1423.1099 |
| 1195516800000 | 1421.8599 |
| 1195603200000 | 1402.08 |
| 1195689600000 | 1398.78 |
| 1195776000000 | 1402.98 |
| 1196035200000 | 1410.21 |
| 1196121600000 | 1397.28 |
| 1196208000000 | 1406.56 |
| 1196294400000 | 1407.22 |
| 1196380800000 | 1427.28 |
| 1196640000000 | 1426.08 |
| 1196726400000 | 1433.4 |
| 1196812800000 | 1465.95 |
| 1196899200000 | 1476.8 |
| 1196985600000 | 1487.45 |
| 1197244800000 | 1486.08 |
| 1197331200000 | 1487.55 |
| 1197417600000 | 1489.17 |
| 1197504000000 | 1464.1099 |
| 1197590400000 | 1447.93 |
| 1197849600000 | 1413.58 |
| 1197936000000 | 1427.33 |
| 1198022400000 | 1427.45 |
| 1198108800000 | 1438.39 |
| 1198195200000 | 1448.18 |
| 1198454400000 | 1461.18 |
| 1198713600000 | 1476.97 |
| 1198800000000 | 1499.72 |
| 1199059200000 | 1498.47 |
| 1199232000000 | 1498.8 |
| 1199318400000 | 1466.8 |
| 1199404800000 | 1467.98 |
| 1199664000000 | 1447.02 |
| 1199750400000 | 1450.63 |
| 1199836800000 | 1433.28 |
| 1199923200000 | 1427.8599 |
| 1200009600000 | 1424.45 |
| 1200268800000 | 1422.74 |
| 1200355200000 | 1395.97 |
| 1200441600000 | 1349.05 |
| 1200528000000 | 1343.91 |
| 1200614400000 | 1335.55 |
| 1200873600000 | 1259.08 |
| 1200960000000 | 1237.74 |
| 1201046400000 | 1204.8599 |
| 1201132800000 | 1254.57 |
| 1201219200000 | 1274.59 |
| 1201478400000 | 1254.21 |
| 1201564800000 | 1262.29 |
| 1201651200000 | 1260.42 |
| 1201737600000 | 1247.1199 |
| 1201824000000 | 1263.84 |
| 1202083200000 | 1292.57 |
| 1202169600000 | 1252.94 |
| 1202256000000 | 1226.13 |
| 1202342400000 | 1195.17 |
| 1202428800000 | 1191.04 |
| 1202688000000 | 1167.6199 |
| 1202774400000 | 1200.74 |
| 1202860800000 | 1208.44 |
| 1202947200000 | 1223.96 |
| 1203033600000 | 1208.96 |
| 1203292800000 | 1213.56 |
| 1203379200000 | 1228.6 |
| 1203465600000 | 1221.89 |
| 1203552000000 | 1248.6199 |
| 1203638400000 | 1242.88 |
| 1203897600000 | 1247.72 |
| 1203984000000 | 1260.27 |
| 1204070400000 | 1272.45 |
| 1204156800000 | 1268.23 |
| 1204243200000 | 1243.81 |
| 1204502400000 | 1218.91 |
| 1204588800000 | 1217.41 |
| 1204675200000 | 1233.8599 |
| 1204761600000 | 1221.89 |
| 1204848000000 | 1204.01 |
| 1205107200000 | 1192.91 |
| 1205193600000 | 1199.98 |
| 1205280000000 | 1210.3699 |
| 1205366400000 | 1183.55 |
| 1205452800000 | 1192.01 |
| 1205712000000 | 1151.56 |
| 1205798400000 | 1165.17 |
| 1205884800000 | 1159.97 |
| 1205971200000 | 1129.42 |
| 1206403200000 | 1163.31 |
| 1206489600000 | 1161.48 |
| 1206576000000 | 1167.16 |
| 1206662400000 | 1166.38 |
| 1206921600000 | 1165.63 |
| 1207008000000 | 1166.97 |
| 1207094400000 | 1182 |
| 1207180800000 | 1159.51 |
| 1207267200000 | 1178.28 |
| 1207526400000 | 1190.42 |
| 1207612800000 | 1171.8699 |
| 1207699200000 | 1174.23 |
| 1207785600000 | 1159.1 |
| 1207872000000 | 1147.47 |
| 1208131200000 | 1119.17 |
| 1208217600000 | 1113.07 |
| 1208304000000 | 1123.64 |
| 1208390400000 | 1131.39 |
| 1208476800000 | 1145.21 |
| 1208736000000 | 1159.69 |
| 1208822400000 | 1162.92 |
| 1208908800000 | 1161.54 |
| 1208995200000 | 1156.31 |
| 1209081600000 | 1162.84 |
| 1209340800000 | 1168.05 |
| 1209427200000 | 1161.58 |
| 1209513600000 | 1172.95 |
| 1209600000000 | 1160.16 |
| 1209686400000 | 1173.89 |
| 1209945600000 | 1179.82 |
| 1210032000000 | 1180.54 |
| 1210118400000 | 1177.2 |
| 1210204800000 | 1168.94 |
| 1210291200000 | 1166.71 |
| 1210550400000 | 1199.35 |
| 1210636800000 | 1201.59 |
| 1210723200000 | 1207.72 |
| 1210809600000 | 1221.33 |
| 1210896000000 | 1227.35 |
| 1211155200000 | 1232.27 |
| 1211241600000 | 1219.97 |
| 1211328000000 | 1219.81 |
| 1211414400000 | 1210.75 |
| 1211500800000 | 1204.89 |
| 1211760000000 | 1187.6099 |
| 1211846400000 | 1187.8 |
| 1211932800000 | 1188.22 |
| 1212019200000 | 1185.75 |
| 1212105600000 | 1206.59 |
| 1212364800000 | 1204.81 |
| 1212451200000 | 1196.99 |
| 1212537600000 | 1183.8699 |
| 1212624000000 | 1190.64 |
| 1212710400000 | 1203.98 |
| 1212969600000 | 1187.85 |
| 1213056000000 | 1152.1099 |
| 1213142400000 | 1149.52 |
| 1213228800000 | 1139.25 |
| 1213315200000 | 1128.55 |
| 1213574400000 | 1141.52 |
| 1213660800000 | 1143.28 |
| 1213747200000 | 1126.18 |
| 1213833600000 | 1117.3 |
| 1213920000000 | 1123.23 |
| 1214179200000 | 1096.94 |
| 1214265600000 | 1088.96 |
| 1214352000000 | 1097.31 |
| 1214438400000 | 1082.04 |
| 1214524800000 | 1083.9 |
| 1214784000000 | 1083.53 |
| 1214870400000 | 1048.26 |
| 1214956800000 | 1051.96 |
| 1215043200000 | 1048.7 |
| 1215129600000 | 1055.38 |
| 1215388800000 | 1070.56 |
| 1215475200000 | 1057.9 |
| 1215561600000 | 1076.67 |
| 1215648000000 | 1071.02 |
| 1215734400000 | 1060.08 |
| 1215993600000 | 1068.27 |
| 1216080000000 | 1050.85 |
| 1216166400000 | 1038.3 |
| 1216252800000 | 1072.39 |
| 1216339200000 | 1083.1 |
| 1216598400000 | 1093.67 |
| 1216684800000 | 1079.56 |
| 1216771200000 | 1097.24 |
| 1216857600000 | 1100.03 |
| 1216944000000 | 1080.09 |
| 1217203200000 | 1085.56 |
| 1217289600000 | 1088.78 |
| 1217376000000 | 1119.71 |
| 1217462400000 | 1132.34 |
| 1217548800000 | 1127.83 |
| 1217808000000 | 1128 |
| 1217894400000 | 1119.6099 |
| 1217980800000 | 1109.1099 |
| 1218067200000 | 1104.15 |
| 1218153600000 | 1072.2 |
| 1218412800000 | 1076.84 |
| 1218499200000 | 1070.59 |
| 1218585600000 | 1058.49 |
| 1218672000000 | 1067.82 |
| 1218758400000 | 1057.44 |
| 1219017600000 | 1056.24 |
| 1219104000000 | 1038.01 |
| 1219190400000 | 1029.1099 |
| 1219276800000 | 1026.91 |
| 1219363200000 | 1033.7 |
| 1219622400000 | 1028.65 |
| 1219708800000 | 1009.8 |
| 1219795200000 | 1011.19 |
| 1219881600000 | 1018.75 |
| 1219968000000 | 1018.4 |
| 1220227200000 | 1004.38 |
| 1220313600000 | 1011.53 |
| 1220400000000 | 996.35 |
| 1220486400000 | 973.13 |
| 1220572800000 | 951.36 |
| 1220832000000 | 975.27 |
| 1220918400000 | 967.59 |
| 1221004800000 | 947.32 |
| 1221091200000 | 910.43 |
| 1221177600000 | 917.66 |
| 1221436800000 | 879.03 |
| 1221523200000 | 840.89 |
| 1221609600000 | 832.35 |
| 1221696000000 | 820.12 |
| 1221782400000 | 899.22 |
| 1222041600000 | 912.47 |
| 1222128000000 | 891.66 |
| 1222214400000 | 890.12 |
| 1222300800000 | 899.72 |
| 1222387200000 | 885.47 |
| 1222646400000 | 851.05 |
| 1222732800000 | 823.09 |
| 1222819200000 | 820.27 |
| 1222905600000 | 797.14 |
| 1222992000000 | 781.45 |
| 1223251200000 | 703.82 |
| 1223337600000 | 688.73 |
| 1223424000000 | 652.79 |
| 1223510400000 | 657.6 |
| 1223596800000 | 606.9 |
| 1223856000000 | 635.13 |
| 1223942400000 | 680.02 |
| 1224028800000 | 646.76 |
| 1224115200000 | 603.95 |
| 1224201600000 | 592.29 |
| 1224460800000 | 596.09 |
| 1224547200000 | 588.8099 |
| 1224633600000 | 553.01 |
| 1224720000000 | 535.08 |
| 1224806400000 | 489.86 |
| 1225065600000 | 463.76 |
| 1225152000000 | 478.84 |
| 1225238400000 | 503.75 |
| 1225324800000 | 508.3 |
| 1225411200000 | 515.58 |
| 1225670400000 | 522.11 |
| 1225756800000 | 553.21 |
| 1225843200000 | 548.55 |
| 1225929600000 | 520.23 |
| 1226016000000 | 518.77 |
| 1226275200000 | 528.1799 |
| 1226361600000 | 495.9 |
| 1226448000000 | 480.08 |
| 1226534400000 | 473.74 |
| 1226620800000 | 480.65 |
| 1226880000000 | 453.84 |
| 1226966400000 | 440.97 |
| 1227052800000 | 425.88 |
| 1227139200000 | 402.68 |
| 1227225600000 | 408.9 |
| 1227484800000 | 437.91 |
| 1227571200000 | 448.38 |
| 1227657600000 | 441.38 |
| 1227744000000 | 451.42 |
| 1227830400000 | 449.13 |
| 1228089600000 | 435.36 |
| 1228176000000 | 431.65 |
| 1228262400000 | 430.39 |
| 1228348800000 | 438.27 |
| 1228435200000 | 426.99 |
| 1228694400000 | 441.89 |
| 1228780800000 | 442.44 |
| 1228867200000 | 445.56 |
| 1228953600000 | 450.79 |
| 1229040000000 | 452.87 |
| 1229299200000 | 462.27 |
| 1229385600000 | 469.91 |
| 1229472000000 | 487.85 |
| 1229558400000 | 490.35 |
| 1229644800000 | 470.79 |
| 1229904000000 | 467.91 |
| 1229990400000 | 466.31 |
| 1230076800000 | 467.46 |
| 1230508800000 | 481.61 |
| 1230595200000 | 484.47 |
| 1230681600000 | 477.38 |
| 1230854400000 | 480.01 |
| 1231113600000 | 478.5 |
| 1231200000000 | 478.68 |
| 1231286400000 | 479.05 |
| 1231372800000 | 466.54 |
| 1231459200000 | 462.66 |
| 1231718400000 | 457.39 |
| 1231804800000 | 450.75 |
| 1231891200000 | 433.47 |
| 1231977600000 | 426.73 |
| 1232064000000 | 440.3 |
| 1232323200000 | 428.13 |
| 1232409600000 | 413.83 |
| 1232496000000 | 414.23 |
| 1232582400000 | 414.37 |
| 1232668800000 | 408.65 |
| 1232928000000 | 426.45 |
| 1233014400000 | 425.28 |
| 1233100800000 | 433.77 |
| 1233187200000 | 423.91 |
| 1233273600000 | 415.87 |
| 1233532800000 | 405.5899 |
| 1233619200000 | 411.58 |
| 1233705600000 | 412.4 |
| 1233792000000 | 411.1 |
| 1233878400000 | 418.11 |
| 1234137600000 | 425.32 |
| 1234224000000 | 417.01 |
| 1234310400000 | 405.43 |
| 1234396800000 | 394.17 |
| 1234483200000 | 399.4 |
| 1234742400000 | 387.5899 |
| 1234828800000 | 365.69 |
| 1234915200000 | 363.85 |
| 1235001600000 | 370.77 |
| 1235088000000 | 358.7 |
| 1235347200000 | 359.67 |
| 1235433600000 | 354.72 |
| 1235520000000 | 353.86 |
| 1235606400000 | 355.52 |
| 1235692800000 | 349.74 |
| 1235952000000 | 343.97 |
| 1236038400000 | 340.25 |
| 1236124800000 | 341.0299 |
| 1236211200000 | 330.96 |
| 1236297600000 | 334.01 |
| 1236556800000 | 326.79 |
| 1236643200000 | 337.4 |
| 1236729600000 | 338.29 |
| 1236816000000 | 341.04 |
| 1236902400000 | 347.66 |
| 1237161600000 | 351.91 |
| 1237248000000 | 348.21 |
| 1237334400000 | 353.58 |
| 1237420800000 | 375.47 |
| 1237507200000 | 377.36 |
| 1237766400000 | 387.93 |
| 1237852800000 | 388.83 |
| 1237939200000 | 393.92 |
| 1238025600000 | 400.91 |
| 1238112000000 | 391.68 |
| 1238371200000 | 375.45 |
| 1238457600000 | 389.62 |
| 1238544000000 | 394.31 |
| 1238630400000 | 416.67 |
| 1238716800000 | 420.77 |
| 1238976000000 | 427.55 |
| 1239062400000 | 417.1 |
| 1239148800000 | 425.14 |
| 1239235200000 | 439.74 |
| 1239667200000 | 442.3 |
| 1239753600000 | 441.13 |
| 1239840000000 | 455.29 |
| 1239926400000 | 452.11 |
| 1240185600000 | 441.8 |
| 1240272000000 | 434.69 |
| 1240358400000 | 440.9 |
| 1240444800000 | 442.48 |
| 1240531200000 | 451.17 |
| 1240790400000 | 447.65 |
| 1240876800000 | 440.19 |
| 1240963200000 | 461.45 |
| 1241049600000 | 475.97 |
| 1241136000000 | 475.88 |
| 1241395200000 | 487.47 |
| 1241481600000 | 501.38 |
| 1241568000000 | 510.43 |
| 1241654400000 | 531.42 |
| 1241740800000 | 533.27 |
| 1242000000000 | 532.82 |
| 1242086400000 | 537.14 |
| 1242172800000 | 528.16 |
| 1242259200000 | 520.48 |
| 1242345600000 | 533.13 |
| 1242604800000 | 538.3 |
| 1242691200000 | 558.8 |
| 1242777600000 | 579.01 |
| 1242864000000 | 565.55 |
| 1242950400000 | 576.61 |
| 1243209600000 | 576.16 |
| 1243296000000 | 566.54 |
| 1243382400000 | 579.44 |
| 1243468800000 | 583.28 |
| 1243555200000 | 601.15 |
| 1243814400000 | 627.04 |
| 1243900800000 | 636.24 |
| 1243987200000 | 618.65 |
| 1244073600000 | 611.76 |
| 1244160000000 | 613.05 |
| 1244419200000 | 595.3 |
| 1244505600000 | 592.72 |
| 1244592000000 | 608.66 |
| 1244678400000 | 615.23 |
| 1244764800000 | 615.01 |
| 1245024000000 | 597.78 |
| 1245110400000 | 585.13 |
| 1245196800000 | 567.05 |
| 1245283200000 | 581.65 |
| 1245369600000 | 590.44 |
| 1245628800000 | 574.73 |
| 1245715200000 | 569.55 |
| 1245801600000 | 580.35 |
| 1245888000000 | 577.4299 |
| 1245974400000 | 588.7 |
| 1246233600000 | 591.3099 |
| 1246320000000 | 593.94 |
| 1246406400000 | 597.97 |
| 1246492800000 | 588.67 |
| 1246579200000 | 581.84 |
| 1246838400000 | 574.69 |
| 1246924800000 | 580.66 |
| 1247011200000 | 570.97 |
| 1247097600000 | 575.76 |
| 1247184000000 | 569.59 |
| 1247443200000 | 569.63 |
| 1247529600000 | 575.98 |
| 1247616000000 | 592.85 |
| 1247702400000 | 600.5 |
| 1247788800000 | 596.67 |
| 1248048000000 | 609.89 |
| 1248134400000 | 615.67 |
| 1248220800000 | 612.25 |
| 1248307200000 | 620.35 |
| 1248393600000 | 627.14 |
| 1248652800000 | 631.62 |
| 1248739200000 | 626.78 |
| 1248825600000 | 620.58 |
| 1248912000000 | 639.7 |
| 1248998400000 | 647.61 |
| 1249257600000 | 674.45 |
| 1249344000000 | 676.03 |
| 1249430400000 | 673.69 |
| 1249516800000 | 679.03 |
| 1249603200000 | 678.49 |
| 1249862400000 | 676.3 |
| 1249948800000 | 663 |
| 1250035200000 | 670.15 |
| 1250121600000 | 687.96 |
| 1250208000000 | 688.25 |
| 1250467200000 | 668.27 |
| 1250553600000 | 675.05 |
| 1250640000000 | 683.1799 |
| 1250726400000 | 697.69 |
| 1250812800000 | 713.39 |
| 1251072000000 | 726.74 |
| 1251158400000 | 733.59 |
| 1251244800000 | 730.05 |
| 1251331200000 | 726.98 |
| 1251417600000 | 735.13 |
| 1251676800000 | 722.57 |
| 1251763200000 | 721.99 |
| 1251849600000 | 704.23 |
| 1251936000000 | 707.39 |
| 1252022400000 | 708.9 |
| 1252281600000 | 726.76 |
| 1252368000000 | 735.13 |
| 1252454400000 | 741.7 |
| 1252540800000 | 743.04 |
| 1252627200000 | 761.5 |
| 1252886400000 | 755.22 |
| 1252972800000 | 766.17 |
| 1253059200000 | 780.86 |
| 1253145600000 | 789.22 |
| 1253232000000 | 785.8 |
| 1253491200000 | 777.0599 |
| 1253577600000 | 786.74 |
| 1253664000000 | 793.8099 |
| 1253750400000 | 790.5599 |
| 1253836800000 | 786.37 |
| 1254096000000 | 784.64 |
| 1254182400000 | 787.01 |
| 1254268800000 | 788.51 |
| 1254355200000 | 782.91 |
| 1254441600000 | 767.53 |
| 1254700800000 | 774.26 |
| 1254787200000 | 806.1799 |
| 1254873600000 | 804.98 |
| 1254960000000 | 818.8 |
| 1255046400000 | 819.14 |
| 1255305600000 | 832.7 |
| 1255392000000 | 832.54 |
| 1255478400000 | 857.59 |
| 1255564800000 | 858.33 |
| 1255651200000 | 839.77 |
| 1255910400000 | 852.5 |
| 1255996800000 | 860.98 |
| 1256083200000 | 853.87 |
| 1256169600000 | 846.42 |
| 1256256000000 | 851.03 |
| 1256515200000 | 837.91 |
| 1256601600000 | 816.74 |
| 1256688000000 | 800.21 |
| 1256774400000 | 799.14 |
| 1256860800000 | 795.8099 |
| 1257120000000 | 792.42 |
| 1257206400000 | 769.51 |
| 1257292800000 | 791.12 |
| 1257379200000 | 795 |
| 1257465600000 | 797.83 |
| 1257724800000 | 807.19 |
| 1257811200000 | 804.52 |
| 1257897600000 | 813.27 |
| 1257984000000 | 805.0599 |
| 1258070400000 | 801.86 |
| 1258329600000 | 798.3099 |
| 1258416000000 | 784.1 |
| 1258502400000 | 790.61 |
| 1258588800000 | 777.92 |
| 1258675200000 | 768.19 |
| 1258934400000 | 775.91 |
| 1259020800000 | 764.22 |
| 1259107200000 | 761.71 |
| 1259193600000 | 744.91 |
| 1259280000000 | 742.86 |
| 1259539200000 | 745.45 |
| 1259625600000 | 771.05 |
| 1259712000000 | 785.08 |
| 1259798400000 | 782.39 |
| 1259884800000 | 774.78 |
| 1260144000000 | 757.41 |
| 1260230400000 | 741.3 |
| 1260316800000 | 727.24 |
| 1260403200000 | 734.36 |
| 1260489600000 | 728.2 |
| 1260748800000 | 737.34 |
| 1260835200000 | 728.04 |
| 1260921600000 | 734.32 |
| 1261008000000 | 713.57 |
| 1261094400000 | 709.49 |
| 1261353600000 | 707.49 |
| 1261440000000 | 711 |
| 1261526400000 | 716.1 |
| 1261612800000 | 717.59 |
| 1261958400000 | 720.17 |
| 1262044800000 | 722.35 |
| 1262131200000 | 716.15 |
| 1262217600000 | 726.26 |
| 1262563200000 | 734.09 |
| 1262649600000 | 748.21 |
| 1262736000000 | 746.35 |
| 1262822400000 | 750.25 |
| 1262908800000 | 752.87 |
| 1263168000000 | 765.9 |
| 1263254400000 | 756.72 |
| 1263340800000 | 760.57 |
| 1263427200000 | 761.84 |
| 1263513600000 | 754.0599 |
| 1263772800000 | 751.6 |
| 1263859200000 | 748.6 |
| 1263945600000 | 736.42 |
| 1264032000000 | 733.96 |
| 1264118400000 | 731.55 |
| 1264377600000 | 736.72 |
| 1264464000000 | 728.98 |
| 1264550400000 | 723.21 |
| 1264636800000 | 727.87 |
| 1264723200000 | 729.84 |
| 1264982400000 | 733.89 |
| 1265068800000 | 736.98 |
| 1265155200000 | 735.94 |
| 1265241600000 | 714.47 |
| 1265328000000 | 690.73 |
| 1265587200000 | 682.82 |
| 1265673600000 | 695.2 |
| 1265760000000 | 698.79 |
| 1265846400000 | 697.94 |
| 1265932800000 | 694.75 |
| 1266192000000 | 694.37 |
| 1266278400000 | 701.46 |
| 1266364800000 | 701.8099 |
| 1266451200000 | 698.62 |
| 1266537600000 | 700.35 |
| 1266796800000 | 702.26 |
| 1266883200000 | 692.61 |
| 1266969600000 | 688.75 |
| 1267056000000 | 677.07 |
| 1267142400000 | 686.49 |
| 1267401600000 | 688.36 |
| 1267488000000 | 694.8 |
| 1267574400000 | 697.71 |
| 1267660800000 | 696.16 |
| 1267747200000 | 701.53 |
| 1268006400000 | 707.78 |
| 1268092800000 | 700.26 |
| 1268179200000 | 706.69 |
| 1268265600000 | 705.14 |
| 1268352000000 | 709.77 |
| 1268611200000 | 706.66 |
| 1268697600000 | 714.29 |
| 1268784000000 | 717.63 |
| 1268870400000 | 706.75 |
| 1268956800000 | 704.15 |
| 1269216000000 | 701.14 |
| 1269302400000 | 706.95 |
| 1269388800000 | 702.51 |
| 1269475200000 | 708.25 |
| 1269561600000 | 717.34 |
| 1269820800000 | 718.51 |
| 1269907200000 | 716.33 |
| 1269993600000 | 721.02 |
| 1270080000000 | 729.11 |
| 1270512000000 | 722.59 |
| 1270598400000 | 723.95 |
| 1270684800000 | 714.82 |
| 1270771200000 | 729.78 |
| 1271030400000 | 743.21 |
| 1271116800000 | 733.97 |
| 1271203200000 | 742.15 |
| 1271289600000 | 745.73 |
| 1271376000000 | 736.3 |
| 1271635200000 | 726.12 |
| 1271721600000 | 733.5599 |
| 1271808000000 | 725.5 |
| 1271894400000 | 713.21 |
| 1271980800000 | 718.82 |
| 1272240000000 | 717.61 |
| 1272326400000 | 704.6 |
| 1272412800000 | 693.89 |
| 1272499200000 | 705.51 |
| 1272585600000 | 712.7 |
| 1272844800000 | 702.48 |
| 1272931200000 | 679.61 |
| 1273017600000 | 653.97 |
| 1273104000000 | 642.96 |
| 1273190400000 | 620.07 |
| 1273449600000 | 664.83 |
| 1273536000000 | 650.84 |
| 1273622400000 | 658.4299 |
| 1273708800000 | 650.29 |
| 1273795200000 | 630.4 |
| 1274054400000 | 614.86 |
| 1274140800000 | 618.9299 |
| 1274227200000 | 611.35 |
| 1274313600000 | 598.09 |
| 1274400000000 | 602.74 |
| 1274659200000 | 596.4 |
| 1274745600000 | 568.57 |
| 1274832000000 | 584.0599 |
| 1274918400000 | 589.98 |
| 1275004800000 | 596.34 |
| 1275264000000 | 590.21 |
| 1275350400000 | 587.41 |
| 1275436800000 | 584.12 |
| 1275523200000 | 590.69 |
| 1275609600000 | 574.34 |
| 1275868800000 | 558.25 |
| 1275955200000 | 552.67 |
| 1276041600000 | 564.1 |
| 1276128000000 | 568.82 |
| 1276214400000 | 570.4 |
| 1276473600000 | 583.61 |
| 1276560000000 | 588.25 |
| 1276646400000 | 591.75 |
| 1276732800000 | 595.85 |
| 1276819200000 | 598.1 |
| 1277078400000 | 606.61 |
| 1277164800000 | 596.0599 |
| 1277251200000 | 589.25 |
| 1277337600000 | 586.9299 |
| 1277424000000 | 582.13 |
| 1277683200000 | 582.95 |
| 1277769600000 | 568.22 |
| 1277856000000 | 569.47 |
| 1277942400000 | 578.3 |
| 1278028800000 | 588.12 |
| 1278288000000 | 583.54 |
| 1278374400000 | 594.13 |
| 1278460800000 | 590.13 |
| 1278547200000 | 597.71 |
| 1278633600000 | 597.16 |
| 1278892800000 | 593.69 |
| 1278979200000 | 605.61 |
| 1279065600000 | 612 |
| 1279152000000 | 623.02 |
| 1279238400000 | 627.11 |
| 1279497600000 | 624.73 |
| 1279584000000 | 616.6 |
| 1279670400000 | 619.23 |
| 1279756800000 | 626.47 |
| 1279843200000 | 620.76 |
| 1280102400000 | 627.48 |
| 1280188800000 | 644.73 |
| 1280275200000 | 645.66 |
| 1280361600000 | 653.12 |
| 1280448000000 | 649.2 |
| 1280707200000 | 669.36 |
| 1280793600000 | 670.65 |
| 1280880000000 | 668.12 |
| 1280966400000 | 665.55 |
| 1281052800000 | 667.83 |
| 1281312000000 | 664.16 |
| 1281398400000 | 651.33 |
| 1281484800000 | 637.82 |
| 1281571200000 | 633.28 |
| 1281657600000 | 630.15 |
| 1281916800000 | 634.8 |
| 1282003200000 | 642.59 |
| 1282089600000 | 642.64 |
| 1282176000000 | 640.84 |
| 1282262400000 | 628.54 |
| 1282521600000 | 625.86 |
| 1282608000000 | 617.5 |
| 1282694400000 | 610.69 |
| 1282780800000 | 620.84 |
| 1282867200000 | 623.6 |
| 1283126400000 | 621.15 |
| 1283212800000 | 619.98 |
| 1283299200000 | 629.74 |
| 1283385600000 | 635.11 |
| 1283472000000 | 641.6 |
| 1283731200000 | 644.53 |
| 1283817600000 | 629.72 |
| 1283904000000 | 627 |
| 1283990400000 | 632.32 |
| 1284076800000 | 629.6799 |
| 1284336000000 | 641.05 |
| 1284422400000 | 642.24 |
| 1284508800000 | 646.63 |
| 1284595200000 | 646.62 |
| 1284681600000 | 642.16 |
| 1284940800000 | 642 |
| 1285027200000 | 645.37 |
| 1285113600000 | 658.36 |
| 1285200000000 | 652.8099 |
| 1285286400000 | 661.62 |
| 1285545600000 | 661.3099 |
| 1285632000000 | 663.61 |
| 1285718400000 | 665.52 |
| 1285804800000 | 671.88 |
| 1285891200000 | 672.9299 |
| 1286150400000 | 670.8099 |
| 1286236800000 | 681.92 |
| 1286323200000 | 692.26 |
| 1286409600000 | 693.98 |
| 1286496000000 | 691.04 |
| 1286755200000 | 697.12 |
| 1286841600000 | 693.46 |
| 1286928000000 | 704.3 |
| 1287014400000 | 701.87 |
| 1287100800000 | 702.58 |
| 1287360000000 | 699 |
| 1287446400000 | 688.41 |
| 1287532800000 | 693.12 |
| 1287619200000 | 695.41 |
| 1287705600000 | 697.09 |
| 1287964800000 | 703.49 |
| 1288051200000 | 693.76 |
| 1288137600000 | 680.95 |
| 1288224000000 | 692.19 |
| 1288310400000 | 688.65 |
| 1288569600000 | 686.36 |
| 1288656000000 | 692.84 |
| 1288742400000 | 691.78 |
| 1288828800000 | 704.95 |
| 1288915200000 | 697.34 |
| 1289174400000 | 690.8 |
| 1289260800000 | 696.63 |
| 1289347200000 | 681.57 |
| 1289433600000 | 677.75 |
| 1289520000000 | 676.03 |
| 1289779200000 | 671.32 |
| 1289865600000 | 665.76 |
| 1289952000000 | 664.03 |
| 1290038400000 | 671.74 |
| 1290124800000 | 673.46 |
| 1290384000000 | 661.2 |
| 1290470400000 | 647.52 |
| 1290556800000 | 647.27 |
| 1290643200000 | 644.87 |
| 1290729600000 | 632.85 |
| 1290988800000 | 620.33 |
| 1291075200000 | 620.61 |
| 1291161600000 | 629.29 |
| 1291248000000 | 634.44 |
| 1291334400000 | 646.27 |
| 1291593600000 | 644.73 |
| 1291680000000 | 651.51 |
| 1291766400000 | 646.4 |
| 1291852800000 | 642.59 |
| 1291939200000 | 639.42 |
| 1292198400000 | 646.87 |
| 1292284800000 | 659.3 |
| 1292371200000 | 654.46 |
| 1292457600000 | 646.73 |
| 1292544000000 | 644.53 |
| 1292803200000 | 636.4299 |
| 1292889600000 | 640.45 |
| 1292976000000 | 639.37 |
| 1293062400000 | 639.08 |
| 1293148800000 | 641.14 |
| 1293408000000 | 638.05 |
| 1293494400000 | 639.28 |
| 1293580800000 | 639.36 |
| 1293667200000 | 642.72 |
| 1293753600000 | 648.58 |
| 1294012800000 | 651.48 |
| 1294099200000 | 650.6799 |
| 1294185600000 | 643.08 |
| 1294272000000 | 641.65 |
| 1294358400000 | 638.6 |
| 1294617600000 | 629.8 |
| 1294704000000 | 633.39 |
| 1294790400000 | 649.84 |
| 1294876800000 | 667.1 |
| 1294963200000 | 670.35 |
| 1295222400000 | 670.6799 |
| 1295308800000 | 679.42 |
| 1295395200000 | 688.5 |
| 1295481600000 | 681.38 |
| 1295568000000 | 689.2 |
| 1295827200000 | 693.72 |
| 1295913600000 | 694.04 |
| 1296000000000 | 703.57 |
| 1296086400000 | 710.82 |
| 1296172800000 | 697.44 |
| 1296432000000 | 692.85 |
| 1296518400000 | 712.98 |
| 1296604800000 | 720.86 |
| 1296691200000 | 713 |
| 1296777600000 | 708.55 |
| 1297036800000 | 706.65 |
| 1297123200000 | 715.63 |
| 1297209600000 | 722.83 |
| 1297296000000 | 712.39 |
| 1297382400000 | 707.63 |
| 1297641600000 | 705.45 |
| 1297728000000 | 707.76 |
| 1297814400000 | 709.86 |
| 1297900800000 | 719.82 |
| 1297987200000 | 730.14 |
| 1298246400000 | 721.51 |
| 1298332800000 | 716.8099 |
| 1298419200000 | 714.78 |
| 1298505600000 | 702.76 |
| 1298592000000 | 706.03 |
| 1298851200000 | 710.53 |
| 1298937600000 | 702.65 |
| 1299024000000 | 703.25 |
| 1299110400000 | 712.5 |
| 1299196800000 | 719.8099 |
| 1299456000000 | 719.71 |
| 1299542400000 | 711.6 |
| 1299628800000 | 721.73 |
| 1299715200000 | 719.67 |
| 1299801600000 | 720.41 |
| 1300060800000 | 736.27 |
| 1300147200000 | 720.64 |
| 1300233600000 | 725.32 |
| 1300320000000 | 731.15 |
| 1300406400000 | 734.45 |
| 1300665600000 | 742.8 |
| 1300752000000 | 747.23 |
| 1300838400000 | 737.25 |
| 1300924800000 | 749.19 |
| 1301011200000 | 751.08 |
| 1301270400000 | 743.89 |
| 1301356800000 | 735.03 |
| 1301443200000 | 738.62 |
| 1301529600000 | 738.55 |
| 1301616000000 | 741.46 |
| 1301875200000 | 745.5 |
| 1301961600000 | 742.79 |
| 1302048000000 | 758.77 |
| 1302134400000 | 762.58 |
| 1302220800000 | 764.5599 |
| 1302480000000 | 757.91 |
| 1302566400000 | 755.99 |
| 1302652800000 | 760.77 |
| 1302739200000 | 750.58 |
| 1302825600000 | 747.94 |
| 1303084800000 | 725.3099 |
| 1303171200000 | 733.05 |
| 1303257600000 | 741.6799 |
| 1303344000000 | 747.44 |
| 1303776000000 | 749.22 |
| 1303862400000 | 746 |
| 1303948800000 | 756.46 |
| 1304035200000 | 765.67 |
| 1304294400000 | 764.82 |
| 1304380800000 | 758.48 |
| 1304467200000 | 757.86 |
| 1304553600000 | 744.84 |
| 1304640000000 | 736.54 |
| 1304899200000 | 723.03 |
| 1304985600000 | 722.62 |
| 1305072000000 | 716.5599 |
| 1305158400000 | 711.42 |
| 1305244800000 | 705.52 |
| 1305504000000 | 708.83 |
| 1305590400000 | 705.99 |
| 1305676800000 | 701.8099 |
| 1305763200000 | 702.14 |
| 1305849600000 | 695.67 |
| 1306108800000 | 684.5599 |
| 1306195200000 | 691.28 |
| 1306281600000 | 686.42 |
| 1306368000000 | 693.38 |
| 1306454400000 | 692.73 |
| 1306713600000 | 690.99 |
| 1306800000000 | 707.87 |
| 1306886400000 | 706.75 |
| 1306972800000 | 707.45 |
| 1307059200000 | 716.79 |
| 1307318400000 | 715.9299 |
| 1307404800000 | 717.67 |
| 1307491200000 | 707.1 |
| 1307577600000 | 705.34 |
| 1307664000000 | 699.01 |
| 1307923200000 | 695.69 |
| 1308009600000 | 697.11 |
| 1308096000000 | 683.83 |
| 1308182400000 | 670.79 |
| 1308268800000 | 684.2 |
| 1308528000000 | 675.92 |
| 1308614400000 | 687.0599 |
| 1308700800000 | 685.86 |
| 1308787200000 | 668.77 |
| 1308873600000 | 668.09 |
| 1309132800000 | 668.47 |
| 1309219200000 | 679.29 |
| 1309305600000 | 685.11 |
| 1309392000000 | 691.84 |
| 1309478400000 | 695.13 |
| 1309737600000 | 699.0599 |
| 1309824000000 | 694.73 |
| 1309910400000 | 681.87 |
| 1309996800000 | 688.35 |
| 1310083200000 | 681.3 |
| 1310342400000 | 661.11 |
| 1310428800000 | 655.16 |
| 1310515200000 | 657.19 |
| 1310601600000 | 656.4299 |
| 1310688000000 | 656.07 |
| 1310947200000 | 646.46 |
| 1311033600000 | 652.29 |
| 1311120000000 | 650.08 |
| 1311206400000 | 660.28 |
| 1311292800000 | 665.48 |
| 1311552000000 | 660.21 |
| 1311638400000 | 660.98 |
| 1311724800000 | 655.6799 |
| 1311811200000 | 653.48 |
| 1311897600000 | 652.87 |
| 1312156800000 | 642.53 |
| 1312243200000 | 634.84 |
| 1312329600000 | 628.29 |
| 1312416000000 | 614.86 |
| 1312502400000 | 597.17 |
| 1312761600000 | 564.82 |
| 1312848000000 | 556.12 |
| 1312934400000 | 555.72 |
| 1313020800000 | 555.27 |
| 1313107200000 | 561.4299 |
| 1313366400000 | 572.17 |
| 1313452800000 | 573.41 |
| 1313539200000 | 576.73 |
| 1313625600000 | 558.48 |
| 1313712000000 | 555.22 |
| 1313971200000 | 553.99 |
| 1314057600000 | 548.09 |
| 1314144000000 | 547.75 |
| 1314230400000 | 547.78 |
| 1314316800000 | 547.3 |
| 1314576000000 | 572.69 |
| 1314662400000 | 568.27 |
| 1314748800000 | 564.96 |
| 1314835200000 | 561.47 |
| 1314921600000 | 554.89 |
| 1315180800000 | 538.65 |
| 1315267200000 | 535.92 |
| 1315353600000 | 545.82 |
| 1315440000000 | 542.4 |
| 1315526400000 | 529.82 |
| 1315785600000 | 515.84 |
| 1315872000000 | 515.69 |
| 1315958400000 | 515.07 |
| 1316044800000 | 522.46 |
| 1316131200000 | 524.14 |
| 1316390400000 | 509.41 |
| 1316476800000 | 518.8099 |
| 1316563200000 | 514.26 |
| 1316649600000 | 490.2 |
| 1316736000000 | 479.54 |
| 1316995200000 | 472.83 |
| 1317081600000 | 484.85 |
| 1317168000000 | 487.98 |
| 1317254400000 | 490.25 |
| 1317340800000 | 482.67 |
| 1317600000000 | 466.85 |
| 1317686400000 | 449.27 |
| 1317772800000 | 454.84 |
| 1317859200000 | 460.37 |
| 1317945600000 | 469.71 |
| 1318204800000 | 472.89 |
| 1318291200000 | 472.27 |
| 1318377600000 | 486.13 |
| 1318464000000 | 484.95 |
| 1318550400000 | 491.6 |
| 1318809600000 | 482.79 |
| 1318896000000 | 478.31 |
| 1318982400000 | 483.81 |
| 1319068800000 | 478.23 |
| 1319155200000 | 492.17 |
| 1319414400000 | 485.8 |
| 1319500800000 | 484.87 |
| 1319587200000 | 485.44 |
| 1319673600000 | 506.23 |
| 1319760000000 | 508.38 |
| 1320019200000 | 491.84 |
| 1320105600000 | 469.97 |
| 1320192000000 | 475.04 |
| 1320278400000 | 480.33 |
| 1320364800000 | 480.31 |
| 1320624000000 | 479.22 |
| 1320710400000 | 486.16 |
| 1320796800000 | 474.61 |
| 1320883200000 | 472.8 |
| 1320969600000 | 479.1 |
| 1321228800000 | 475.45 |
| 1321315200000 | 465.9 |
| 1321401600000 | 460.66 |
| 1321488000000 | 455.98 |
| 1321574400000 | 451.14 |
| 1321833600000 | 435.93 |
| 1321920000000 | 435.44 |
| 1322006400000 | 426.28 |
| 1322092800000 | 417.97 |
| 1322179200000 | 417.42 |
| 1322438400000 | 422.3 |
| 1322524800000 | 421.02 |
| 1322611200000 | 434.29 |
| 1322697600000 | 434.57 |
| 1322784000000 | 441.29 |
| 1323043200000 | 443.68 |
| 1323129600000 | 438.31 |
| 1323216000000 | 438.74 |
| 1323302400000 | 429.4 |
| 1323388800000 | 430.07 |
| 1323648000000 | 418.85 |
| 1323734400000 | 414.87 |
| 1323820800000 | 408.42 |
| 1323907200000 | 410.02 |
| 1323993600000 | 408.0899 |
| 1324252800000 | 401.26 |
| 1324339200000 | 405.99 |
| 1324425600000 | 404.15 |
| 1324512000000 | 403.91 |
| 1324598400000 | 404.77 |
| 1324944000000 | 411.92 |
| 1325030400000 | 405.13 |
| 1325116800000 | 403.23 |
| 1325203200000 | 408.49 |
| 1325462400000 | 407.15 |
| 1325548800000 | 410.71 |
| 1325635200000 | 405.44 |
| 1325721600000 | 399.2 |
| 1325808000000 | 396.07 |
| 1326067200000 | 394.61 |
| 1326153600000 | 394.63 |
| 1326240000000 | 395.26 |
| 1326326400000 | 399.76 |
| 1326412800000 | 396.81 |
| 1326672000000 | 399.81 |
| 1326758400000 | 404.39 |
| 1326844800000 | 412.91 |
| 1326931200000 | 419.47 |
| 1327017600000 | 423.34 |
| 1327276800000 | 436.25 |
| 1327363200000 | 426.15 |
| 1327449600000 | 436.37 |
| 1327536000000 | 463.89 |
| 1327622400000 | 466.45 |
| 1327881600000 | 469.06 |
| 1327968000000 | 483.91 |
| 1328054400000 | 496.44 |
| 1328140800000 | 494.53 |
| 1328227200000 | 482.71 |
| 1328486400000 | 491.73 |
| 1328572800000 | 502.82 |
| 1328659200000 | 504.58 |
| 1328745600000 | 503.14 |
| 1328832000000 | 488.21 |
| 1329091200000 | 507.23 |
| 1329177600000 | 499.96 |
| 1329264000000 | 484.75 |
| 1329350400000 | 489.51 |
| 1329436800000 | 510.91 |
| 1329696000000 | 518.82 |
| 1329782400000 | 506.29 |
| 1329868800000 | 490.7 |
| 1329955200000 | 489.83 |
| 1330041600000 | 495.36 |
| 1330300800000 | 491.09 |
| 1330387200000 | 488.42 |
| 1330473600000 | 497.37 |
| 1330560000000 | 495.86 |
| 1330646400000 | 493.58 |
| 1330905600000 | 488.26 |
| 1330992000000 | 493.15 |
| 1331078400000 | 490.92 |
| 1331164800000 | 500.7 |
| 1331251200000 | 489.36 |
| 1331510400000 | 478.96 |
| 1331596800000 | 480.42 |
| 1331683200000 | 479.89 |
| 1331769600000 | 482.19 |
| 1331856000000 | 489.38 |
| 1332115200000 | 493.39 |
| 1332201600000 | 489.76 |
| 1332288000000 | 487.39 |
| 1332374400000 | 484.9 |
| 1332460800000 | 485.21 |
| 1332720000000 | 486.87 |
| 1332806400000 | 483.19 |
| 1332892800000 | 480.54 |
| 1332979200000 | 476.13 |
| 1333065600000 | 482.98 |
| 1333324800000 | 479.04 |
| 1333411200000 | 480.87 |
| 1333497600000 | 468.73 |
| 1333584000000 | 466.41 |
| 1334016000000 | 466.26 |
| 1334102400000 | 468.33 |
| 1334188800000 | 470.45 |
| 1334275200000 | 468.29 |
| 1334534400000 | 466.9 |
| 1334620800000 | 470.12 |
| 1334707200000 | 466.73 |
| 1334793600000 | 462.01 |
| 1334880000000 | 462.92 |
| 1335139200000 | 456.71 |
| 1335225600000 | 458.62 |
| 1335312000000 | 460.52 |
| 1335398400000 | 461.25 |
| 1335484800000 | 462.25 |
| 1335744000000 | 458.73 |
| 1335830400000 | 458.63 |
| 1335916800000 | 451.28 |
| 1336003200000 | 454.67 |
| 1336089600000 | 456.49 |
| 1336348800000 | 442.82 |
| 1336435200000 | 436.67 |
| 1336521600000 | 432.65 |
| 1336608000000 | 437.39 |
| 1336694400000 | 431.97 |
| 1336953600000 | 420.49 |
| 1337040000000 | 413.99 |
| 1337126400000 | 410.38 |
| 1337212800000 | 403.75 |
| 1337299200000 | 404.2799 |
| 1337558400000 | 403.21 |
| 1337644800000 | 404.73 |
| 1337731200000 | 391.55 |
| 1337817600000 | 386.64 |
| 1337904000000 | 384.7 |
| 1338163200000 | 389.06 |
| 1338249600000 | 390.55 |
| 1338336000000 | 383.43 |
| 1338422400000 | 379.94 |
| 1338508800000 | 375.0899 |
| 1338768000000 | 380.43 |
| 1338854400000 | 374.93 |
| 1338940800000 | 378.22 |
| 1339027200000 | 383.94 |
| 1339113600000 | 383.48 |
| 1339372800000 | 388.18 |
| 1339459200000 | 385.2799 |
| 1339545600000 | 390.47 |
| 1339632000000 | 400.0899 |
| 1339718400000 | 405.58 |
| 1339977600000 | 412.86 |
| 1340064000000 | 420.64 |
| 1340150400000 | 417.64 |
| 1340236800000 | 419.88 |
| 1340323200000 | 413.3 |
| 1340582400000 | 396.61 |
| 1340668800000 | 399.68 |
| 1340755200000 | 402.93 |
| 1340841600000 | 398.4 |
| 1340928000000 | 419.02 |
| 1341187200000 | 417.1 |
| 1341273600000 | 416.68 |
| 1341360000000 | 418.14 |
| 1341446400000 | 411.97 |
| 1341532800000 | 413.77 |
| 1341792000000 | 411.2799 |
| 1341878400000 | 406.33 |
| 1341964800000 | 403.49 |
| 1342051200000 | 400.87 |
| 1342137600000 | 406.39 |
| 1342396800000 | 406.8399 |
| 1342483200000 | 407 |
| 1342569600000 | 409.16 |
| 1342656000000 | 409.76 |
| 1342742400000 | 405.65 |
| 1343001600000 | 388.92 |
| 1343088000000 | 390.42 |
| 1343174400000 | 392.54 |
| 1343260800000 | 400.38 |
| 1343347200000 | 405.73 |
| 1343606400000 | 408.08 |
| 1343692800000 | 408.51 |
| 1343779200000 | 408.2 |
| 1343865600000 | 402.39 |
| 1343952000000 | 412.24 |
| 1344211200000 | 419.21 |
| 1344297600000 | 420.63 |
| 1344384000000 | 415.11 |
| 1344470400000 | 411.88 |
| 1344556800000 | 415.01 |
| 1344816000000 | 416.05 |
| 1344902400000 | 412.79 |
| 1344988800000 | 413.19 |
| 1345075200000 | 420.67 |
| 1345161600000 | 423.36 |
| 1345420800000 | 422.65 |
| 1345507200000 | 431.4 |
| 1345593600000 | 431.4 |
| 1345680000000 | 431.66 |
| 1345766400000 | 431.71 |
| 1346025600000 | 432.56 |
| 1346112000000 | 430.45 |
| 1346198400000 | 430.06 |
| 1346284800000 | 427.43 |
| 1346371200000 | 434.97 |
| 1346630400000 | 434.33 |
| 1346716800000 | 433.32 |
| 1346803200000 | 442.26 |
| 1346889600000 | 443.46 |
| 1346976000000 | 454.07 |
| 1347235200000 | 462.19 |
| 1347321600000 | 466.28 |
| 1347408000000 | 482.04 |
| 1347494400000 | 476.74 |
| 1347580800000 | 485.41 |
| 1347840000000 | 480.87 |
| 1347926400000 | 489.3 |
| 1348012800000 | 485.48 |
| 1348099200000 | 480.38 |
| 1348185600000 | 488.37 |
| 1348444800000 | 479.43 |
| 1348531200000 | 482.56 |
| 1348617600000 | 477.66 |
| 1348704000000 | 477.04 |
| 1348790400000 | 477.69 |
| 1349049600000 | 481.62 |
| 1349136000000 | 489.51 |
| 1349222400000 | 487.7 |
| 1349308800000 | 492.34 |
| 1349395200000 | 502.52 |
| 1349654400000 | 497.15 |
| 1349740800000 | 495.52 |
| 1349827200000 | 491.93 |
| 1349913600000 | 496.74 |
| 1350000000000 | 500.94 |
| 1350259200000 | 503.87 |
| 1350345600000 | 511.65 |
| 1350432000000 | 522.49 |
| 1350518400000 | 520 |
| 1350604800000 | 519.21 |
| 1350864000000 | 526.3099 |
| 1350950400000 | 520.04 |
| 1351036800000 | 522.47 |
| 1351123200000 | 520.84 |
| 1351209600000 | 518.92 |
| 1351468800000 | 504.26 |
| 1351555200000 | 506.26 |
| 1351641600000 | 503.83 |
| 1351728000000 | 496.37 |
| 1351814400000 | 499.43 |
| 1352073600000 | 506.49 |
| 1352160000000 | 508.56 |
| 1352246400000 | 505.6 |
| 1352332800000 | 497.88 |
| 1352419200000 | 497.63 |
| 1352678400000 | 489.85 |
| 1352764800000 | 488.56 |
| 1352851200000 | 491.09 |
| 1352937600000 | 488.97 |
| 1353024000000 | 485.05 |
| 1353283200000 | 494.32 |
| 1353369600000 | 493.35 |
| 1353456000000 | 495.22 |
| 1353542400000 | 501.51 |
| 1353628800000 | 504.98 |
| 1353888000000 | 505.53 |
| 1353974400000 | 502.47 |
| 1354060800000 | 496.32 |
| 1354147200000 | 498.5 |
| 1354233600000 | 499.4 |
| 1354492800000 | 507.48 |
| 1354579200000 | 508.61 |
| 1354665600000 | 512.09 |
| 1354752000000 | 511.66 |
| 1354838400000 | 511.4 |
| 1355097600000 | 514.9299 |
| 1355184000000 | 522.6 |
| 1355270400000 | 524.35 |
| 1355356800000 | 523.96 |
| 1355443200000 | 523.0599 |
| 1355702400000 | 520.13 |
| 1355788800000 | 520.74 |
| 1355875200000 | 528.62 |
| 1355961600000 | 527.05 |
| 1356048000000 | 529.57 |
| 1356307200000 | 530.49 |
| 1356566400000 | 538.8 |
| 1356652800000 | 538.5599 |
| 1356912000000 | 537.17 |
| 1357084800000 | 548.34 |
| 1357171200000 | 552.02 |
| 1357257600000 | 557.78 |
| 1357516800000 | 560.71 |
| 1357603200000 | 566.74 |
| 1357689600000 | 570.52 |
| 1357776000000 | 577 |
| 1357862400000 | 582.2 |
| 1358121600000 | 580.01 |
| 1358208000000 | 577.3 |
| 1358294400000 | 583.24 |
| 1358380800000 | 587.62 |
| 1358467200000 | 587.25 |
| 1358726400000 | 585.49 |
| 1358812800000 | 589.05 |
| 1358899200000 | 597.22 |
| 1358985600000 | 595.85 |
| 1359072000000 | 605.11 |
| 1359331200000 | 601.07 |
| 1359417600000 | 600.5 |
| 1359504000000 | 599.49 |
| 1359590400000 | 596.45 |
| 1359676800000 | 602.6799 |
| 1359936000000 | 598.5 |
| 1360022400000 | 597.64 |
| 1360108800000 | 602.02 |
| 1360195200000 | 593.41 |
| 1360281600000 | 592.16 |
| 1360540800000 | 591.84 |
| 1360627200000 | 597.34 |
| 1360713600000 | 594.96 |
| 1360800000000 | 585.76 |
| 1360886400000 | 589.84 |
| 1361145600000 | 584.6799 |
| 1361232000000 | 584.1799 |
| 1361318400000 | 584.35 |
| 1361404800000 | 571.38 |
| 1361491200000 | 565.54 |
| 1361750400000 | 563.15 |
| 1361836800000 | 555.85 |
| 1361923200000 | 564.46 |
| 1362009600000 | 570.71 |
| 1362096000000 | 567.35 |
| 1362355200000 | 563.72 |
| 1362441600000 | 565.4 |
| 1362528000000 | 567.53 |
| 1362614400000 | 563.4 |
| 1362700800000 | 565.62 |
| 1362960000000 | 561.92 |
| 1363046400000 | 564.5599 |
| 1363132800000 | 560.58 |
| 1363219200000 | 558.82 |
| 1363305600000 | 565.36 |
| 1363564800000 | 558.96 |
| 1363651200000 | 543.03 |
| 1363737600000 | 547.72 |
| 1363824000000 | 547.32 |
| 1363910400000 | 552.6 |
| 1364169600000 | 548.7 |
| 1364256000000 | 544.76 |
| 1364342400000 | 536.88 |
| 1364428800000 | 541.9 |
| 1364860800000 | 539.73 |
| 1364947200000 | 533.1799 |
| 1365033600000 | 529.08 |
| 1365120000000 | 527.98 |
| 1365379200000 | 533.37 |
| 1365465600000 | 542.33 |
| 1365552000000 | 552.57 |
| 1365638400000 | 566.92 |
| 1365724800000 | 561.62 |
| 1365984000000 | 555.82 |
| 1366070400000 | 552.57 |
| 1366156800000 | 548.8099 |
| 1366243200000 | 549.49 |
| 1366329600000 | 550.52 |
| 1366588800000 | 555.98 |
| 1366675200000 | 553.14 |
| 1366761600000 | 559.79 |
| 1366848000000 | 570.29 |
| 1366934400000 | 570.85 |
| 1367193600000 | 570.95 |
| 1367280000000 | 570.94 |
| 1367366400000 | 571.41 |
| 1367452800000 | 577.26 |
| 1367539200000 | 580.52 |
| 1367798400000 | 581.03 |
| 1367884800000 | 582.0599 |
| 1367971200000 | 602.0599 |
| 1368057600000 | 601.33 |
| 1368144000000 | 591.35 |
| 1368403200000 | 599.5599 |
| 1368489600000 | 607.09 |
| 1368576000000 | 621.52 |
| 1368662400000 | 633.85 |
| 1368748800000 | 639.9 |
| 1369008000000 | 616.2 |
| 1369094400000 | 596.64 |
| 1369180800000 | 598.79 |
| 1369267200000 | 589.11 |
| 1369353600000 | 585.76 |
| 1369612800000 | 588.37 |
| 1369699200000 | 579.39 |
| 1369785600000 | 574.74 |
| 1369872000000 | 565.41 |
| 1369958400000 | 566.52 |
| 1370217600000 | 553.3 |
| 1370304000000 | 557.47 |
| 1370390400000 | 554.15 |
| 1370476800000 | 550.21 |
| 1370563200000 | 557 |
| 1370822400000 | 548.32 |
| 1370908800000 | 538.69 |
| 1370995200000 | 537.44 |
| 1371081600000 | 540.54 |
| 1371168000000 | 551.4 |
| 1371427200000 | 546.94 |
| 1371513600000 | 544.42 |
| 1371600000000 | 547.78 |
| 1371686400000 | 524.3 |
| 1371772800000 | 516.44 |
| 1372032000000 | 509.58 |
| 1372118400000 | 512.6 |
| 1372204800000 | 511.48 |
| 1372291200000 | 513.02 |
| 1372377600000 | 517.46 |
| 1372636800000 | 518.46 |
| 1372723200000 | 511.21 |
| 1372809600000 | 502.62 |
| 1372896000000 | 502.88 |
| 1372982400000 | 496.83 |
| 1373241600000 | 497.95 |
| 1373328000000 | 493.68 |
| 1373414400000 | 490.4 |
| 1373500800000 | 495.88 |
| 1373587200000 | 500.8 |
| 1373846400000 | 503.72 |
| 1373932800000 | 508.77 |
| 1374019200000 | 511.89 |
| 1374105600000 | 515.05 |
| 1374192000000 | 514.26 |
| 1374451200000 | 516.15 |
| 1374537600000 | 517.73 |
| 1374624000000 | 515.95 |
| 1374710400000 | 514.58 |
| 1374796800000 | 515.77 |
| 1375056000000 | 515.76 |
| 1375142400000 | 518.23 |
| 1375228800000 | 520.39 |
| 1375315200000 | 521.33 |
| 1375401600000 | 527.24 |
| 1375660800000 | 525.4 |
| 1375747200000 | 529.41 |
| 1375833600000 | 526.74 |
| 1375920000000 | 532.42 |
| 1376006400000 | 532.36 |
| 1376265600000 | 534.73 |
| 1376352000000 | 532.2 |
| 1376438400000 | 534.25 |
| 1376524800000 | 532.09 |
| 1376611200000 | 534.09 |
| 1376870400000 | 528.15 |
| 1376956800000 | 526.38 |
| 1377043200000 | 521.32 |
| 1377129600000 | 517.32 |
| 1377216000000 | 523.57 |
| 1377475200000 | 523.49 |
| 1377561600000 | 512.1799 |
| 1377648000000 | 508.81 |
| 1377734400000 | 510.22 |
| 1377820800000 | 509.67 |
| 1378080000000 | 513.83 |
| 1378166400000 | 509.03 |
| 1378252800000 | 510.81 |
| 1378339200000 | 508.85 |
| 1378425600000 | 510.46 |
| 1378684800000 | 521.66 |
| 1378771200000 | 527.42 |
| 1378857600000 | 527.46 |
| 1378944000000 | 531.17 |
| 1379030400000 | 529.61 |
| 1379289600000 | 536.11 |
| 1379376000000 | 538.9299 |
| 1379462400000 | 538.22 |
| 1379548800000 | 557.99 |
| 1379635200000 | 549.51 |
| 1379894400000 | 546.75 |
| 1379980800000 | 548.61 |
| 1380067200000 | 549.01 |
| 1380153600000 | 547.29 |
| 1380240000000 | 546.82 |
| 1380499200000 | 539.52 |
| 1380585600000 | 545.44 |
| 1380672000000 | 543.78 |
| 1380758400000 | 549.71 |
| 1380844800000 | 552.16 |
| 1381104000000 | 553.7 |
| 1381190400000 | 557.84 |
| 1381276800000 | 553.7 |
| 1381363200000 | 557.4299 |
| 1381449600000 | 556.55 |
| 1381708800000 | 558.02 |
| 1381795200000 | 557.75 |
| 1381881600000 | 557.82 |
| 1381968000000 | 563.75 |
| 1382054400000 | 568.38 |
| 1382313600000 | 572.96 |
| 1382400000000 | 582.54 |
| 1382486400000 | 574.35 |
| 1382572800000 | 577.86 |
| 1382659200000 | 578.73 |
| 1382918400000 | 579.46 |
| 1383004800000 | 574.9299 |
| 1383091200000 | 575.12 |
| 1383177600000 | 567.76 |
| 1383264000000 | 559.77 |
| 1383523200000 | 557.4299 |
| 1383609600000 | 551.04 |
| 1383696000000 | 559.13 |
| 1383782400000 | 556.71 |
| 1383868800000 | 548.45 |
| 1384128000000 | 546.07 |
| 1384214400000 | 541.88 |
| 1384300800000 | 542.33 |
| 1384387200000 | 549.37 |
| 1384473600000 | 551.3099 |
| 1384732800000 | 556.62 |
| 1384819200000 | 556.6 |
| 1384905600000 | 556.11 |
| 1384992000000 | 556.1 |
| 1385078400000 | 564.73 |
| 1385337600000 | 568.78 |
| 1385424000000 | 562.14 |
| 1385510400000 | 564.74 |
| 1385596800000 | 565.49 |
| 1385683200000 | 569.4 |
| 1385942400000 | 568.7 |
| 1386028800000 | 561.22 |
| 1386115200000 | 560.9299 |
| 1386201600000 | 561.6799 |
| 1386288000000 | 564.04 |
| 1386547200000 | 567.99 |
| 1386633600000 | 570.5599 |
| 1386720000000 | 570.87 |
| 1386806400000 | 568.54 |
| 1386892800000 | 567.77 |
| 1387152000000 | 568.16 |
| 1387238400000 | 561.76 |
| 1387324800000 | 562.46 |
| 1387411200000 | 557.01 |
| 1387497600000 | 555.72 |
| 1387756800000 | 553.51 |
| 1387843200000 | 555.38 |
| 1388102400000 | 557.77 |
| 1388361600000 | 567.44 |
| 1388448000000 | 566.97 |
| 1388620800000 | 562.62 |
| 1388707200000 | 557.17 |
| 1388966400000 | 563.85 |
| 1389052800000 | 569.8099 |
| 1389139200000 | 573.7 |
| 1389225600000 | 573.03 |
| 1389312000000 | 584.11 |
| 1389571200000 | 583.11 |
| 1389657600000 | 579.38 |
| 1389744000000 | 580.29 |
| 1389830400000 | 574.9 |
| 1389916800000 | 574.5 |
| 1390176000000 | 569.86 |
| 1390262400000 | 566.5599 |
| 1390348800000 | 568.4299 |
| 1390435200000 | 568.41 |
| 1390521600000 | 557.62 |
| 1390780800000 | 555.91 |
| 1390867200000 | 554.01 |
| 1390953600000 | 549.72 |
| 1391040000000 | 553.58 |
| 1391126400000 | 550.35 |
| 1391385600000 | 554.13 |
| 1391472000000 | 556.74 |
| 1391558400000 | 559.87 |
| 1391644800000 | 569.66 |
| 1391731200000 | 572.34 |
| 1391990400000 | 575.01 |
| 1392076800000 | 576.75 |
| 1392163200000 | 577.57 |
| 1392249600000 | 576.44 |
| 1392336000000 | 580.09 |
| 1392595200000 | 582.3099 |
| 1392681600000 | 582.08 |
| 1392768000000 | 580.41 |
| 1392854400000 | 578.9299 |
| 1392940800000 | 580.66 |
| 1393200000000 | 578.2 |
| 1393286400000 | 578.25 |
| 1393372800000 | 576.66 |
| 1393459200000 | 580.1799 |
| 1393545600000 | 591.34 |
| 1393804800000 | 582.95 |
| 1393891200000 | 582.74 |
| 1393977600000 | 586.1799 |
| 1394064000000 | 593.32 |
| 1394150400000 | 595.7 |
| 1394409600000 | 593.4 |
| 1394496000000 | 594.79 |
| 1394582400000 | 594.94 |
| 1394668800000 | 595.59 |
| 1394755200000 | 592.48 |
| 1395014400000 | 601.58 |
| 1395100800000 | 603.84 |
| 1395187200000 | 601.54 |
| 1395273600000 | 593.33 |
| 1395360000000 | 589.9299 |
| 1395619200000 | 587.1 |
| 1395705600000 | 589.5 |
| 1395792000000 | 600.99 |
| 1395878400000 | 597.44 |
| 1395964800000 | 606.32 |
| 1396224000000 | 612.92 |
| 1396310400000 | 618.4299 |
| 1396396800000 | 622.29 |
| 1396483200000 | 620.42 |
| 1396569600000 | 624.5 |
| 1396828800000 | 625.89 |
| 1396915200000 | 631.9 |
| 1397001600000 | 628.51 |
| 1397088000000 | 633.71 |
| 1397174400000 | 627.55 |
| 1397433600000 | 620.36 |
| 1397520000000 | 615.79 |
| 1397606400000 | 615.17 |
| 1397692800000 | 624.42 |
| 1398124800000 | 623.09 |
| 1398211200000 | 620.09 |
| 1398297600000 | 619.36 |
| 1398384000000 | 615.35 |
| 1398643200000 | 612.1799 |
| 1398729600000 | 612.71 |
| 1398816000000 | 624.07 |
| 1398902400000 | 625.15 |
| 1398988800000 | 631.28 |
| 1399248000000 | 629.61 |
| 1399334400000 | 627.9 |
| 1399420800000 | 631.26 |
| 1399507200000 | 630.5599 |
| 1399593600000 | 625.89 |
| 1399852800000 | 623.7 |
| 1399939200000 | 622.84 |
| 1400025600000 | 626.34 |
| 1400112000000 | 617.69 |
| 1400198400000 | 613.11 |
| 1400457600000 | 609.84 |
| 1400544000000 | 613.76 |
| 1400630400000 | 618.05 |
| 1400716800000 | 628.6799 |
| 1400803200000 | 629.38 |
| 1401062400000 | 636.95 |
| 1401148800000 | 634.35 |
| 1401235200000 | 638.5599 |
| 1401321600000 | 647 |
| 1401408000000 | 652.29 |
| 1401667200000 | 647.28 |
| 1401753600000 | 645.19 |
| 1401840000000 | 642.84 |
| 1401926400000 | 652.07 |
| 1402012800000 | 658.57 |
| 1402272000000 | 656.84 |
| 1402358400000 | 663.5599 |
| 1402444800000 | 654.12 |
| 1402531200000 | 656.59 |
| 1402617600000 | 650.03 |
| 1402876800000 | 642.82 |
| 1402963200000 | 638.23 |
| 1403049600000 | 639.04 |
| 1403136000000 | 646.2 |
| 1403222400000 | 641.3 |
| 1403481600000 | 642.8099 |
| 1403568000000 | 639.49 |
| 1403654400000 | 640.14 |
| 1403740800000 | 636.54 |
| 1403827200000 | 635.4299 |
| 1404086400000 | 645.63 |
| 1404172800000 | 643.98 |
| 1404259200000 | 645.9299 |
| 1404345600000 | 645.11 |
| 1404432000000 | 644.22 |
| 1404691200000 | 642.29 |
| 1404777600000 | 635.67 |
| 1404864000000 | 634.79 |
| 1404950400000 | 627.4299 |
| 1405036800000 | 627.76 |
| 1405296000000 | 632.26 |
| 1405382400000 | 630.94 |
| 1405468800000 | 635.26 |
| 1405555200000 | 632.57 |
| 1405641600000 | 633.69 |
| 1405900800000 | 632.11 |
| 1405987200000 | 634.46 |
| 1406073600000 | 636.77 |
| 1406160000000 | 642.7 |
| 1406246400000 | 650.73 |
| 1406505600000 | 648.73 |
| 1406592000000 | 646.59 |
| 1406678400000 | 642.35 |
| 1406764800000 | 636.38 |
| 1406851200000 | 639 |
| 1407110400000 | 634.8 |
| 1407196800000 | 626.22 |
| 1407283200000 | 617.35 |
| 1407369600000 | 616.79 |
| 1407456000000 | 614.72 |
| 1407715200000 | 611.51 |
| 1407801600000 | 614.51 |
| 1407888000000 | 616.78 |
| 1407974400000 | 618.8099 |
| 1408060800000 | 616.1799 |
| 1408320000000 | 616.22 |
| 1408406400000 | 622.34 |
| 1408492800000 | 622.15 |
| 1408579200000 | 626.69 |
| 1408665600000 | 627.51 |
| 1408924800000 | 628.05 |
| 1409011200000 | 635.54 |
| 1409097600000 | 636.92 |
| 1409184000000 | 633.64 |
| 1409270400000 | 632.72 |
| 1409529600000 | 630.49 |
| 1409616000000 | 627.37 |
| 1409702400000 | 629.1799 |
| 1409788800000 | 628.6 |
| 1409875200000 | 629.83 |
| 1410134400000 | 629.12 |
| 1410220800000 | 618.95 |
| 1410307200000 | 619.08 |
| 1410393600000 | 619.65 |
| 1410480000000 | 613.2 |
| 1410739200000 | 613.5 |
| 1410825600000 | 612.6 |
| 1410912000000 | 615.47 |
| 1410998400000 | 609.66 |
| 1411084800000 | 614.4299 |
| 1411344000000 | 610.36 |
| 1411430400000 | 608.91 |
| 1411516800000 | 604.29 |
| 1411603200000 | 597.13 |
| 1411689600000 | 593 |
| 1411948800000 | 587.27 |
| 1412035200000 | 586.9299 |
| 1412121600000 | 586.04 |
| 1412208000000 | 591.37 |
| 1412294400000 | 585.73 |
| 1412553600000 | 586.4 |
| 1412640000000 | 586.39 |
| 1412726400000 | 583.09 |
| 1412812800000 | 590.52 |
| 1412899200000 | 578.88 |
| 1413158400000 | 584.25 |
| 1413244800000 | 573.62 |
| 1413331200000 | 569.75 |
| 1413417600000 | 564.15 |
| 1413504000000 | 575.37 |
| 1413763200000 | 578.21 |
| 1413849600000 | 585 |
| 1413936000000 | 584.86 |
| 1414022400000 | 588.0599 |
| 1414108800000 | 587.98 |
| 1414368000000 | 584.78 |
| 1414454400000 | 588.47 |
| 1414540800000 | 586.29 |
| 1414627200000 | 579.21 |
| 1414713600000 | 578.77 |
| 1414972800000 | 575.94 |
| 1415059200000 | 580.94 |
| 1415145600000 | 575.75 |
| 1415232000000 | 570.77 |
| 1415318400000 | 565.54 |
| 1415577600000 | 564.36 |
| 1415664000000 | 563.01 |
| 1415750400000 | 567.48 |
| 1415836800000 | 570.1 |
| 1415923200000 | 572.58 |
| 1416182400000 | 568.32 |
| 1416268800000 | 575.55 |
| 1416355200000 | 579.71 |
| 1416441600000 | 582.51 |
| 1416528000000 | 584.08 |
| 1416787200000 | 582.78 |
| 1416873600000 | 582.35 |
| 1416960000000 | 588.49 |
| 1417046400000 | 585.36 |
| 1417132800000 | 586.54 |
| 1417392000000 | 586.79 |
| 1417478400000 | 583.09 |
| 1417564800000 | 582.5 |
| 1417651200000 | 587.5 |
| 1417737600000 | 583.94 |
| 1417996800000 | 582.63 |
| 1418083200000 | 568.17 |
| 1418169600000 | 565.76 |
| 1418256000000 | 555.85 |
| 1418342400000 | 554.4 |
| 1418601600000 | 550.03 |
| 1418688000000 | 541.91 |
| 1418774400000 | 541.22 |
| 1418860800000 | 546.71 |
| 1418947200000 | 548.71 |
| 1419206400000 | 554.66 |
| 1419292800000 | 547.12 |
| 1419379200000 | 548.86 |
| 1419811200000 | 544.55 |
| 1419897600000 | 545.15 |
| 1419984000000 | 547.69 |
| 1420156800000 | 547.02 |
| 1420416000000 | 538.98 |
| 1420502400000 | 537.6 |
| 1420588800000 | 532.53 |
| 1420675200000 | 529.09 |
| 1420761600000 | 532.97 |
| 1421020800000 | 538.86 |
| 1421107200000 | 541 |
| 1421193600000 | 538.7 |
| 1421280000000 | 528.16 |
| 1421366400000 | 520.77 |
| 1421625600000 | 527.85 |
| 1421712000000 | 524.91 |
| 1421798400000 | 525.84 |
| 1421884800000 | 523.91 |
| 1421971200000 | 525.73 |
| 1422230400000 | 520.44 |
| 1422316800000 | 518.76 |
| 1422403200000 | 502.48 |
| 1422489600000 | 501.75 |
| 1422576000000 | 499.26 |
| 1422835200000 | 506.15 |
| 1422921600000 | 519.39 |
| 1423008000000 | 516.4299 |
| 1423094400000 | 512.5599 |
| 1423180800000 | 504.25 |
| 1423440000000 | 494.62 |
| 1423526400000 | 499.68 |
| 1423612800000 | 494.55 |
| 1423699200000 | 510.09 |
| 1423785600000 | 520.44 |
| 1424044800000 | 515.01 |
| 1424131200000 | 505.61 |
| 1424217600000 | 507.58 |
| 1424304000000 | 511.9 |
| 1424390400000 | 509.38 |
| 1424649600000 | 508.9 |
| 1424736000000 | 521.37 |
| 1424822400000 | 521.0599 |
| 1424908800000 | 510.43 |
| 1424995200000 | 502.81 |
| 1425254400000 | 498.24 |
| 1425340800000 | 498.08 |
| 1425427200000 | 488 |
| 1425513600000 | 484.07 |
| 1425600000000 | 476.24 |
| 1425859200000 | 472.69 |
| 1425945600000 | 463.05 |
| 1426032000000 | 457.45 |
| 1426118400000 | 459.17 |
| 1426204800000 | 449.8 |
| 1426464000000 | 452.74 |
| 1426550400000 | 456.95 |
| 1426636800000 | 450.59 |
| 1426723200000 | 452.34 |
| 1426809600000 | 461.86 |
| 1427068800000 | 475.97 |
| 1427155200000 | 475.39 |
| 1427241600000 | 478.69 |
| 1427328000000 | 469 |
| 1427414400000 | 466.38 |
| 1427673600000 | 464.77 |
| 1427760000000 | 461.69 |
| 1427846400000 | 462.28 |
| 1427932800000 | 467.19 |
| 1428364800000 | 470.93 |
| 1428451200000 | 468.45 |
| 1428537600000 | 466.16 |
| 1428624000000 | 463.85 |
| 1428883200000 | 460.63 |
| 1428969600000 | 459.31 |
| 1429056000000 | 451.75 |
| 1429142400000 | 457.9 |
| 1429228800000 | 457.63 |
| 1429488000000 | 455.22 |
| 1429574400000 | 454 |
| 1429660800000 | 456.76 |
| 1429747200000 | 462.66 |
| 1429833600000 | 470.84 |
| 1430092800000 | 478.8 |
| 1430179200000 | 484.54 |
| 1430265600000 | 488.52 |
| 1430352000000 | 491.86 |
| 1430438400000 | 491.77 |
| 1430697600000 | 489.85 |
| 1430784000000 | 483.87 |
| 1430870400000 | 493.84 |
| 1430956800000 | 495.2 |
| 1431043200000 | 494.74 |
| 1431302400000 | 484.93 |
| 1431388800000 | 490.94 |
| 1431475200000 | 498.8 |
| 1431561600000 | 502.55 |
| 1431648000000 | 502.3 |
| 1431907200000 | 503.95 |
| 1431993600000 | 497.13 |
| 1432080000000 | 493.91 |
| 1432166400000 | 494.05 |
| 1432252800000 | 487 |
| 1432512000000 | 480.04 |
| 1432598400000 | 473.86 |
| 1432684800000 | 479.85 |
| 1432771200000 | 478.96 |
| 1432857600000 | 479.86 |
| 1433116800000 | 475.17 |
| 1433203200000 | 482.74 |
| 1433289600000 | 496.47 |
| 1433376000000 | 492.72 |
| 1433462400000 | 477.79 |
| 1433721600000 | 468.7 |
| 1433808000000 | 471.51 |
| 1433894400000 | 474.19 |
| 1433980800000 | 484.5 |
| 1434067200000 | 476.28 |
| 1434326400000 | 464.2 |
| 1434412800000 | 457.09 |
| 1434499200000 | 455.47 |
| 1434585600000 | 465.43 |
| 1434672000000 | 463.76 |
| 1434931200000 | 479.08 |
| 1435017600000 | 477.26 |
| 1435104000000 | 474.75 |
| 1435190400000 | 475.53 |
| 1435276800000 | 476.96 |
| 1435536000000 | 471.53 |
| 1435622400000 | 471.81 |
| 1435708800000 | 470.14 |
| 1435795200000 | 470.49 |
| 1435881600000 | 469.66 |
| 1436140800000 | 469.29 |
| 1436227200000 | 462.93 |
| 1436313600000 | 466.12 |
| 1436400000000 | 469.35 |
| 1436486400000 | 475.75 |
| 1436745600000 | 473.71 |
| 1436832000000 | 474.87 |
| 1436918400000 | 473.5 |
| 1437004800000 | 473.24 |
| 1437091200000 | 472.97 |
| 1437350400000 | 470.02 |
| 1437436800000 | 471.67 |
| 1437523200000 | 469.73 |
| 1437609600000 | 469.18 |
| 1437696000000 | 468.63 |
| 1437955200000 | 468.26 |
| 1438041600000 | 469.54 |
| 1438128000000 | 469.89 |
| 1438214400000 | 466.45 |
| 1438300800000 | 474.31 |
| 1438560000000 | 447.56 |
| 1438646400000 | 440.84 |
| 1438732800000 | 430.14 |
| 1438819200000 | 437.51 |
| 1438905600000 | 438.45 |
| 1439164800000 | 442.07 |
| 1439251200000 | 449.54 |
| 1439337600000 | 449.99 |
| 1439424000000 | 445.42 |
| 1439510400000 | 443.98 |
| 1439769600000 | 440.63 |
| 1439856000000 | 434.6 |
| 1439942400000 | 432.87 |
| 1440028800000 | 434.45 |
| 1440115200000 | 433.98 |
| 1440374400000 | 421.94 |
| 1440460800000 | 428.09 |
| 1440547200000 | 427.3 |
| 1440633600000 | 425.35 |
| 1440720000000 | 426.63 |
| 1440979200000 | 423.93 |
| 1441065600000 | 421.52 |
| 1441152000000 | 421.18 |
| 1441238400000 | 420.56 |
| 1441324800000 | 417.94 |
| 1441584000000 | 418.21 |
| 1441670400000 | 422.39 |
| 1441756800000 | 420.72 |
| 1441843200000 | 422.6 |
| 1441929600000 | 423.18 |
| 1442188800000 | 422.6 |
| 1442275200000 | 423.28 |
| 1442361600000 | 425.19 |
| 1442448000000 | 425.51 |
| 1442534400000 | 428.67 |
| 1442793600000 | 422.59 |
| 1442880000000 | 414.54 |
| 1442966400000 | 411.38 |
| 1443052800000 | 415.35 |
| 1443139200000 | 415.91 |
| 1443398400000 | 409.16 |
| 1443484800000 | 409 |
| 1443571200000 | 406.82 |
| 1443657600000 | 405.65 |
| 1443744000000 | 409.6 |
| 1444003200000 | 417.95 |
| 1444089600000 | 418.44 |
| 1444176000000 | 423.33 |
| 1444262400000 | 424.91 |
| 1444348800000 | 429.24 |
| 1444608000000 | 429.61 |
| 1444694400000 | 427.13 |
| 1444780800000 | 430.17 |
| 1444867200000 | 434.14 |
| 1444953600000 | 431.17 |
| 1445212800000 | 430.96 |
| 1445299200000 | 435.09 |
| 1445385600000 | 438.34 |
| 1445472000000 | 437.05 |
| 1445558400000 | 432.86 |
| 1445817600000 | 431.54 |
| 1445904000000 | 433.07 |
| 1445990400000 | 432.79 |
| 1446076800000 | 426.49 |
| 1446163200000 | 430.14 |
| 1446422400000 | 447.77 |
| 1446508800000 | 443.33 |
| 1446595200000 | 435.81 |
| 1446681600000 | 426.14 |
| 1446768000000 | 418.13 |
| 1447027200000 | 419.24 |
| 1447113600000 | 412.21 |
| 1447200000000 | 413.9 |
| 1447286400000 | 414.92 |
| 1447372800000 | 412.58 |
| 1447632000000 | 408.43 |
| 1447718400000 | 407.08 |
| 1447804800000 | 405.98 |
| 1447891200000 | 407.44 |
| 1447977600000 | 404.25 |
| 1448236800000 | 398.5299 |
| 1448323200000 | 395.0899 |
| 1448409600000 | 390.13 |
| 1448496000000 | 386.25 |
| 1448582400000 | 387.22 |
| 1448841600000 | 383.7 |
| 1448928000000 | 389.1 |
| 1449014400000 | 385.06 |
| 1449100800000 | 390.46 |
| 1449187200000 | 390.87 |
| 1449446400000 | 389.01 |
| 1449532800000 | 385.57 |
| 1449619200000 | 388.86 |
| 1449705600000 | 385 |
| 1449792000000 | 380.41 |
| 1450051200000 | 378.08 |
| 1450137600000 | 380.64 |
| 1450224000000 | 384.21 |
| 1450310400000 | 386.7 |
| 1450396800000 | 385.52 |
| 1450656000000 | 389.87 |
| 1450742400000 | 390.1 |
| 1450828800000 | 389.97 |
| 1450915200000 | 392.04 |
| 1451260800000 | 393.33 |
| 1451347200000 | 393.11 |
| 1451433600000 | 391.11 |
| 1451520000000 | 393.11 |
| 1451865600000 | 384.7799 |
| 1451952000000 | 380.7799 |
| 1452038400000 | 381.11 |
| 1452124800000 | 378.64 |
| 1452211200000 | 378.0299 |
| 1452470400000 | 374.54 |
| 1452556800000 | 375.97 |
| 1452643200000 | 376.81 |
| 1452729600000 | 370.3 |
| 1452816000000 | 367.64 |
| 1453075200000 | 358.88 |
| 1453161600000 | 363.16 |
| 1453248000000 | 354.02 |
| 1453334400000 | 351.47 |
| 1453420800000 | 357.68 |
| 1453680000000 | 358.0299 |
| 1453766400000 | 362.64 |
| 1453852800000 | 363.72 |
| 1453939200000 | 366.07 |
| 1454025600000 | 368.93 |
| 1454284800000 | 372.94 |
| 1454371200000 | 369.0299 |
| 1454457600000 | 369.64 |
| 1454544000000 | 373.25 |
| 1454630400000 | 369.98 |
| 1454889600000 | 357.86 |
| 1454976000000 | 358.88 |
| 1455062400000 | 356.5299 |
| 1455148800000 | 356.08 |
| 1455235200000 | 356.47 |
| 1455494400000 | 360.5899 |
| 1455580800000 | 359.94 |
| 1455667200000 | 364.12 |
| 1455753600000 | 363.5899 |
| 1455840000000 | 359.24 |
| 1456099200000 | 361.5 |
| 1456185600000 | 363.54 |
| 1456272000000 | 357.66 |
| 1456358400000 | 361.67 |
| 1456444800000 | 363.6 |
| 1456704000000 | 365.66 |
| 1456790400000 | 365.81 |
| 1456876800000 | 369.22 |
| 1456963200000 | 376.26 |
| 1457049600000 | 378.99 |
| 1457308800000 | 380.58 |
| 1457395200000 | 384.67 |
| 1457481600000 | 382.7 |
| 1457568000000 | 388.6 |
| 1457654400000 | 390.8 |
| 1457913600000 | 390.58 |
| 1458000000000 | 390.72 |
| 1458086400000 | 387.7 |
| 1458172800000 | 399.65 |
| 1458259200000 | 398.48 |
| 1458518400000 | 396.05 |
| 1458604800000 | 392.48 |
| 1458691200000 | 391.0299 |
| 1458777600000 | 392.66 |
| 1459209600000 | 394.5 |
| 1459296000000 | 403.05 |
| 1459382400000 | 405.76 |
| 1459468800000 | 401.98 |
| 1459728000000 | 403.96 |
| 1459814400000 | 401.18 |
| 1459900800000 | 397.95 |
| 1459987200000 | 397.3 |
| 1460073600000 | 400.75 |
| 1460332800000 | 403.85 |
| 1460419200000 | 399.8399 |
| 1460505600000 | 398.0899 |
| 1460592000000 | 398.1 |
| 1460678400000 | 403.68 |
| 1460937600000 | 405.25 |
| 1461024000000 | 407.95 |
| 1461110400000 | 407.02 |
| 1461196800000 | 409.1 |
| 1461283200000 | 409.07 |
| 1461542400000 | 406.99 |
| 1461628800000 | 411.02 |
| 1461715200000 | 406.71 |
| 1461801600000 | 407.13 |
| 1461888000000 | 410.44 |
| 1462147200000 | 410.14 |
| 1462233600000 | 406.19 |
| 1462320000000 | 403.97 |
| 1462406400000 | 402.3 |
| 1462492800000 | 402.52 |
| 1462752000000 | 404.17 |
| 1462838400000 | 407.14 |
| 1462924800000 | 406.8 |
| 1463011200000 | 407.61 |
| 1463097600000 | 403.2799 |
| 1463356800000 | 401.58 |
| 1463443200000 | 404.15 |
| 1463529600000 | 402.36 |
| 1463616000000 | 398.64 |
| 1463702400000 | 400.43 |
| 1463961600000 | 402.3 |
| 1464048000000 | 404.73 |
| 1464134400000 | 403.66 |
| 1464220800000 | 405.2 |
| 1464307200000 | 402.48 |
| 1464566400000 | 404.65 |
| 1464652800000 | 404.97 |
| 1464739200000 | 406.26 |
| 1464825600000 | 405.31 |
| 1464912000000 | 414.98 |
| 1465171200000 | 414.88 |
| 1465257600000 | 417.74 |
| 1465344000000 | 419.6 |
| 1465430400000 | 414.75 |
| 1465516800000 | 408.66 |
| 1465776000000 | 405.85 |
| 1465862400000 | 398.93 |
| 1465948800000 | 399.62 |
| 1466035200000 | 392.24 |
| 1466121600000 | 401.72 |
| 1466380800000 | 408.55 |
| 1466467200000 | 409.47 |
| 1466553600000 | 411.43 |
| 1466640000000 | 416.15 |
| 1466726400000 | 388.11 |
| 1466985600000 | 380.82 |
| 1467072000000 | 389.45 |
| 1467158400000 | 391.44 |
| 1467244800000 | 393.11 |
| 1467331200000 | 394.49 |
| 1467590400000 | 395.56 |
| 1467676800000 | 392.63 |
| 1467763200000 | 392.14 |
| 1467849600000 | 393.97 |
| 1467936000000 | 395 |
| 1468195200000 | 399.11 |
| 1468281600000 | 404.25 |
| 1468368000000 | 407.67 |
| 1468454400000 | 409.82 |
| 1468540800000 | 408.38 |
| 1468800000000 | 399.1 |
| 1468886400000 | 396.94 |
| 1468972800000 | 395.98 |
| 1469059200000 | 391.71 |
| 1469145600000 | 392.22 |
| 1469404800000 | 394.67 |
| 1469491200000 | 395.29 |
| 1469577600000 | 398.76 |
| 1469664000000 | 401.64 |
| 1469750400000 | 408.7 |
| 1470009600000 | 408.42 |
| 1470096000000 | 405.57 |
| 1470182400000 | 402.06 |
| 1470268800000 | 404.49 |
| 1470355200000 | 401.75 |
| 1470614400000 | 405.51 |
| 1470700800000 | 407.7799 |
| 1470787200000 | 410.8 |
| 1470873600000 | 411.21 |
| 1470960000000 | 411.58 |
| 1471219200000 | 412.4 |
| 1471305600000 | 413.73 |
| 1471392000000 | 415.74 |
| 1471478400000 | 417.65 |
| 1471564800000 | 417.5 |
| 1471824000000 | 417.99 |
| 1471910400000 | 417.98 |
| 1471996800000 | 415.66 |
| 1472083200000 | 419.16 |
| 1472169600000 | 419.76 |
| 1472428800000 | 413.86 |
| 1472515200000 | 413.87 |
| 1472601600000 | 415.82 |
| 1472688000000 | 418.49 |
| 1472774400000 | 419.63 |
| 1473033600000 | 420 |
| 1473120000000 | 423.87 |
| 1473206400000 | 423.58 |
| 1473292800000 | 424.04 |
| 1473379200000 | 420.96 |
| 1473638400000 | 418.99 |
| 1473724800000 | 418.5 |
| 1473811200000 | 418.79 |
| 1473897600000 | 418.35 |
| 1473984000000 | 416.46 |
| 1474243200000 | 418.62 |
| 1474329600000 | 418.76 |
| 1474416000000 | 419.0299 |
| 1474502400000 | 427.88 |
| 1474588800000 | 427.9 |
| 1474848000000 | 422.56 |
| 1474934400000 | 420.52 |
| 1475020800000 | 421.85 |
| 1475107200000 | 422.78 |
| 1475193600000 | 421.23 |
| 1475452800000 | 420.96 |
| 1475539200000 | 420.56 |
| 1475625600000 | 421.92 |
| 1475712000000 | 421.06 |
| 1475798400000 | 421.86 |
| 1476057600000 | 420.74 |
| 1476144000000 | 417.61 |
| 1476230400000 | 415.92 |
| 1476316800000 | 412.71 |
| 1476403200000 | 415.51 |
| 1476662400000 | 413.85 |
| 1476748800000 | 416.55 |
| 1476835200000 | 420.25 |
| 1476921600000 | 420.58 |
| 1477008000000 | 418.06 |
| 1477267200000 | 420.89 |
| 1477353600000 | 419.22 |
| 1477440000000 | 420.59 |
| 1477526400000 | 419.35 |
| 1477612800000 | 420.3 |
| 1477872000000 | 424.49 |
| 1477958400000 | 424.24 |
| 1478044800000 | 424.36 |
| 1478131200000 | 421.32 |
| 1478217600000 | 417.9 |
| 1478476800000 | 417.7 |
| 1478563200000 | 419.63 |
| 1478649600000 | 412.38 |
| 1478736000000 | 412.69 |
| 1478822400000 | 410.39 |
| 1479081600000 | 403.88 |
| 1479168000000 | 401.43 |
| 1479254400000 | 401.5 |
| 1479340800000 | 402.74 |
| 1479427200000 | 404.01 |
| 1479686400000 | 406.07 |
| 1479772800000 | 407.46 |
| 1479859200000 | 405.39 |
| 1479945600000 | 403.42 |
| 1480032000000 | 405.06 |
| 1480291200000 | 402.2 |
| 1480377600000 | 403.2799 |
| 1480464000000 | 405.5299 |
| 1480550400000 | 401.56 |
| 1480636800000 | 404.77 |
| 1480896000000 | 406.6 |
| 1480982400000 | 411.98 |
| 1481068800000 | 418.8399 |
| 1481155200000 | 415.0299 |
| 1481241600000 | 410.33 |
| 1481500800000 | 412.61 |
| 1481587200000 | 414.42 |
| 1481673600000 | 411.45 |
| 1481760000000 | 402.48 |
| 1481846400000 | 405.38 |
| 1482105600000 | 403.46 |
| 1482192000000 | 402.94 |
| 1482278400000 | 406.88 |
| 1482364800000 | 407.14 |
| 1482451200000 | 405.49 |
| 1482796800000 | 406.35 |
| 1482883200000 | 404.96 |
| 1482969600000 | 407.4 |
| 1483056000000 | 410.41 |
| 1483315200000 | 410.33 |
| 1483401600000 | 405.55 |
| 1483488000000 | 409.0899 |
| 1483574400000 | 413.8399 |
| 1483660800000 | 414.73 |
| 1483920000000 | 413.89 |
| 1484006400000 | 416.5899 |
| 1484092800000 | 408.9 |
| 1484179200000 | 422.06 |
| 1484265600000 | 418.17 |
| 1484524800000 | 416.43 |
| 1484611200000 | 420.65 |
| 1484697600000 | 421.04 |
| 1484784000000 | 417.0299 |
| 1484870400000 | 420.03 |
| 1485129600000 | 422.97 |
| 1485216000000 | 425.85 |
| 1485302400000 | 425.23 |
| 1485388800000 | 423.9 |
| 1485475200000 | 422.39 |
| 1485734400000 | 422.41 |
| 1485820800000 | 425.08 |
| 1485907200000 | 423.56 |
| 1485993600000 | 429.76 |
| 1486080000000 | 433.51 |
| 1486339200000 | 429.45 |
| 1486425600000 | 428.46 |
| 1486512000000 | 428.83 |
| 1486598400000 | 429.56 |
| 1486684800000 | 428.43 |
| 1486944000000 | 431.3 |
| 1487030400000 | 428.55 |
| 1487116800000 | 426.56 |
| 1487203200000 | 431.74 |
| 1487289600000 | 434.4 |
| 1487548800000 | 436.94 |
| 1487635200000 | 437.41 |
| 1487721600000 | 438.03 |
| 1487808000000 | 442.48 |
| 1487894400000 | 437.45 |
| 1488153600000 | 438.59 |
| 1488240000000 | 438.76 |
| 1488326400000 | 440.75 |
| 1488412800000 | 438.87 |
| 1488499200000 | 438.13 |
| 1488758400000 | 440.34 |
| 1488844800000 | 438.81 |
| 1488931200000 | 435.9 |
| 1489017600000 | 433.61 |
| 1489104000000 | 438.05 |
| 1489363200000 | 438.44 |
| 1489449600000 | 434.05 |
| 1489536000000 | 434.82 |
| 1489622400000 | 441.68 |
| 1489708800000 | 444.87 |
| 1489968000000 | 444.63 |
| 1490054400000 | 445.19 |
| 1490140800000 | 443.75 |
| 1490227200000 | 442.3 |
| 1490313600000 | 443.99 |
| 1490572800000 | 446.45 |
| 1490659200000 | 449.84 |
| 1490745600000 | 441.07 |
| 1490832000000 | 441.36 |
| 1490918400000 | 438.93 |
| 1491177600000 | 438.98 |
| 1491264000000 | 438.09 |
| 1491350400000 | 439.25 |
| 1491436800000 | 437.51 |
| 1491523200000 | 439.52 |
| 1491782400000 | 443.38 |
| 1491868800000 | 442.45 |
| 1491955200000 | 444.72 |
| 1492041600000 | 443.22 |
| 1492473600000 | 447.07 |
| 1492560000000 | 448.63 |
| 1492646400000 | 450.45 |
| 1492732800000 | 447.84 |
| 1492992000000 | 461.19 |
| 1493078400000 | 465.09 |
| 1493164800000 | 466.2 |
| 1493251200000 | 464.53 |
| 1493337600000 | 467.85 |
| 1493596800000 | 468.47 |
| 1493683200000 | 474.48 |
| 1493769600000 | 476.29 |
| 1493856000000 | 476.46 |
| 1493942400000 | 480.16 |
| 1494201600000 | 480.12 |
| 1494288000000 | 481.54 |
| 1494374400000 | 484.92 |
| 1494460800000 | 484.85 |
| 1494547200000 | 485.26 |
| 1494806400000 | 487.59 |
| 1494892800000 | 494.34 |
| 1494979200000 | 495.54 |
| 1495065600000 | 490.79 |
| 1495152000000 | 497.87 |
| 1495411200000 | 503.21 |
| 1495497600000 | 503.54 |
| 1495584000000 | 499.07 |
| 1495670400000 | 500.62 |
| 1495756800000 | 499.09 |
| 1496016000000 | 498.72 |
| 1496102400000 | 498.87 |
| 1496188800000 | 504.18 |
| 1496275200000 | 503.47 |
| 1496361600000 | 508.5 |
| 1496620800000 | 506.38 |
| 1496707200000 | 504.57 |
| 1496793600000 | 501.31 |
| 1496880000000 | 501.36 |
| 1496966400000 | 500.71 |
| 1497225600000 | 504.56 |
| 1497312000000 | 507.87 |
| 1497398400000 | 511.81 |
| 1497484800000 | 504.72 |
| 1497571200000 | 506.31 |
| 1497830400000 | 508.16 |
| 1497916800000 | 506.4 |
| 1498003200000 | 506.04 |
| 1498089600000 | 506.51 |
| 1498176000000 | 507.71 |
| 1498435200000 | 508.89 |
| 1498521600000 | 512.98 |
| 1498608000000 | 515.6799 |
| 1498694400000 | 516.46 |
| 1498780800000 | 516.03 |
| 1499040000000 | 514.25 |
| 1499126400000 | 513.8099 |
| 1499212800000 | 515.97 |
| 1499299200000 | 517.6 |
| 1499385600000 | 515.62 |
| 1499644800000 | 520.07 |
| 1499731200000 | 525.5 |
| 1499817600000 | 528.65 |
| 1499904000000 | 529.92 |
| 1499990400000 | 533.77 |
| 1500249600000 | 536.04 |
| 1500336000000 | 538.14 |
| 1500422400000 | 540.25 |
| 1500508800000 | 545.03 |
| 1500595200000 | 545.95 |
| 1500854400000 | 546.95 |
| 1500940800000 | 545.08 |
| 1501027200000 | 541.83 |
| 1501113600000 | 542.49 |
| 1501200000000 | 544.14 |
| 1501459200000 | 544.29 |
| 1501545600000 | 544.3 |
| 1501632000000 | 544.79 |
| 1501718400000 | 549.49 |
| 1501804800000 | 549.11 |
| 1502064000000 | 551.58 |
| 1502150400000 | 549.83 |
| 1502236800000 | 548.4299 |
| 1502323200000 | 548.1 |
| 1502409600000 | 546.01 |
| 1502668800000 | 550.24 |
| 1502755200000 | 544.38 |
| 1502841600000 | 546.95 |
| 1502928000000 | 546.61 |
| 1503014400000 | 546.12 |
| 1503273600000 | 551.64 |
| 1503360000000 | 550.87 |
| 1503446400000 | 556.13 |
| 1503532800000 | 558.38 |
| 1503619200000 | 563.29 |
| 1503878400000 | 567.54 |
| 1503964800000 | 566.24 |
| 1504051200000 | 560.9299 |
| 1504137600000 | 557.27 |
| 1504224000000 | 556.8099 |
| 1504483200000 | 555.67 |
| 1504569600000 | 554.05 |
| 1504656000000 | 554.84 |
| 1504742400000 | 555.84 |
| 1504828800000 | 552.99 |
| 1505088000000 | 553.23 |
| 1505174400000 | 550.66 |
| 1505260800000 | 546.25 |
| 1505347200000 | 539.53 |
| 1505433600000 | 540.05 |
| 1505692800000 | 531.51 |
| 1505779200000 | 532.99 |
| 1505865600000 | 534 |
| 1505952000000 | 531.5599 |
| 1506038400000 | 534.88 |
| 1506297600000 | 521.6 |
| 1506384000000 | 520.16 |
| 1506470400000 | 513.83 |
| 1506556800000 | 523.42 |
| 1506643200000 | 522.8 |
| 1506902400000 | 518.3 |
| 1506988800000 | 519.16 |
| 1507075200000 | 518.7 |
| 1507161600000 | 516.1 |
| 1507248000000 | 517.07 |
| 1507507200000 | 512.36 |
| 1507593600000 | 520.8099 |
| 1507680000000 | 520.88 |
| 1507766400000 | 524.66 |
| 1507852800000 | 528.48 |
| 1508112000000 | 527.66 |
| 1508198400000 | 525.61 |
| 1508284800000 | 523.96 |
| 1508371200000 | 526.97 |
| 1508457600000 | 523.08 |
| 1508716800000 | 515.75 |
| 1508803200000 | 516.21 |
| 1508889600000 | 517.1799 |
| 1508976000000 | 511.21 |
| 1509062400000 | 508.28 |
| 1509321600000 | 510.88 |
| 1509408000000 | 517.08 |
| 1509494400000 | 520.15 |
| 1509580800000 | 520.17 |
| 1509667200000 | 512.8 |
| 1509926400000 | 514.48 |
| 1510012800000 | 506.22 |
| 1510099200000 | 508.28 |
| 1510185600000 | 506.93 |
| 1510272000000 | 506.46 |
| 1510531200000 | 501.78 |
| 1510617600000 | 508.14 |
| 1510704000000 | 506.71 |
| 1510790400000 | 503.62 |
| 1510876800000 | 505.41 |
| 1511136000000 | 499.87 |
| 1511222400000 | 501.12 |
| 1511308800000 | 503.26 |
| 1511395200000 | 504.64 |
| 1511481600000 | 507.88 |
| 1511740800000 | 507.08 |
| 1511827200000 | 502.67 |
| 1511913600000 | 505.03 |
| 1512000000000 | 511.3 |
| 1512086400000 | 511.11 |
| 1512345600000 | 513.14 |
| 1512432000000 | 511.35 |
| 1512518400000 | 506.14 |
| 1512604800000 | 507.02 |
| 1512691200000 | 510.39 |
| 1512950400000 | 514.33 |
| 1513036800000 | 511.83 |
| 1513123200000 | 514.12 |
| 1513209600000 | 519.1 |
| 1513296000000 | 518.76 |
| 1513555200000 | 522.87 |
| 1513641600000 | 523.54 |
| 1513728000000 | 528.61 |
| 1513814400000 | 529.3099 |
| 1513900800000 | 532.05 |
| 1514332800000 | 535.53 |
| 1514419200000 | 541.1 |
| 1514505600000 | 545.13 |
| 1514851200000 | 555.46 |
| 1514937600000 | 552.87 |
| 1515024000000 | 558.45 |
| 1515110400000 | 559.02 |
| 1515369600000 | 558.63 |
| 1515456000000 | 555.92 |
| 1515542400000 | 553.51 |
| 1515628800000 | 563.23 |
| 1515715200000 | 569.8 |
| 1515974400000 | 569.57 |
| 1516060800000 | 573.1799 |
| 1516147200000 | 573.74 |
| 1516233600000 | 575.19 |
| 1516320000000 | 572.76 |
| 1516579200000 | 581.22 |
| 1516665600000 | 585.69 |
| 1516752000000 | 593.33 |
| 1516838400000 | 596.55 |
| 1516924800000 | 598.79 |
| 1517184000000 | 594.9299 |
| 1517270400000 | 591.0599 |
| 1517356800000 | 597.05 |
| 1517443200000 | 600.36 |
| 1517529600000 | 596.0599 |
| 1517788800000 | 589.12 |
| 1517875200000 | 575.59 |
| 1517961600000 | 576.79 |
| 1518048000000 | 571.34 |
| 1518134400000 | 565.57 |
| 1518393600000 | 570.37 |
| 1518480000000 | 572.2 |
| 1518566400000 | 572.8099 |
| 1518652800000 | 581.63 |
| 1518739200000 | 583.85 |
| 1518998400000 | 579.85 |
| 1519084800000 | 571.02 |
| 1519171200000 | 572.69 |
| 1519257600000 | 576 |
| 1519344000000 | 574.1799 |
| 1519603200000 | 572.41 |
| 1519689600000 | 571.44 |
| 1519776000000 | 570.82 |
| 1519862400000 | 568.66 |
| 1519948800000 | 566.21 |
| 1520208000000 | 563.78 |
| 1520294400000 | 566.25 |
| 1520380800000 | 568.53 |
| 1520467200000 | 567.01 |
| 1520553600000 | 570.09 |
| 1520812800000 | 572.64 |
| 1520899200000 | 573.96 |
| 1520985600000 | 570.15 |
| 1521072000000 | 567.13 |
| 1521158400000 | 566.9299 |
| 1521417600000 | 563.65 |
| 1521504000000 | 561.17 |
| 1521590400000 | 562.17 |
| 1521676800000 | 558.07 |
| 1521763200000 | 558.45 |
| 1522022400000 | 559.58 |
| 1522108800000 | 559.49 |
| 1522195200000 | 552.14 |
| 1522281600000 | 549.83 |
| 1522713600000 | 549.9299 |
| 1522800000000 | 552.39 |
| 1522886400000 | 553.97 |
| 1522972800000 | 555.04 |
| 1523232000000 | 555.86 |
| 1523318400000 | 555.17 |
| 1523404800000 | 551.2 |
| 1523491200000 | 553.89 |
| 1523577600000 | 553.6 |
| 1523836800000 | 560.16 |
| 1523923200000 | 561.13 |
| 1524009600000 | 570.09 |
| 1524096000000 | 571.28 |
| 1524182400000 | 564.94 |
| 1524441600000 | 561.2 |
| 1524528000000 | 560.01 |
| 1524614400000 | 554.14 |
| 1524700800000 | 553.28 |
| 1524787200000 | 557.82 |
| 1525046400000 | 555.13 |
| 1525132800000 | 550.65 |
| 1525219200000 | 548.29 |
| 1525305600000 | 540.49 |
| 1525392000000 | 536.79 |
| 1525651200000 | 530.7 |
| 1525737600000 | 527.28 |
| 1525824000000 | 532.08 |
| 1525910400000 | 546.04 |
| 1525996800000 | 546.83 |
| 1526256000000 | 548.2 |
| 1526342400000 | 535.16 |
| 1526428800000 | 530.72 |
| 1526515200000 | 529.52 |
| 1526601600000 | 527.29 |
| 1526860800000 | 521.8 |
| 1526947200000 | 526.54 |
| 1527033600000 | 515.49 |
| 1527120000000 | 513.58 |
| 1527206400000 | 511.66 |
| 1527465600000 | 516.3 |
| 1527552000000 | 509.41 |
| 1527638400000 | 512.63 |
| 1527724800000 | 511.89 |
| 1527811200000 | 513.21 |
| 1528070400000 | 516.55 |
| 1528156800000 | 518 |
| 1528243200000 | 522.07 |
| 1528329600000 | 527.25 |
| 1528416000000 | 519.42 |
| 1528675200000 | 521.14 |
| 1528761600000 | 519.33 |
| 1528848000000 | 518.55 |
| 1528934400000 | 515.35 |
| 1529020800000 | 508.63 |
| 1529280000000 | 509 |
| 1529366400000 | 507.93 |
| 1529452800000 | 507.28 |
| 1529539200000 | 511.14 |
| 1529625600000 | 514.25 |
| 1529884800000 | 514.67 |
| 1529971200000 | 512.62 |
| 1530057600000 | 512.03 |
| 1530144000000 | 510.44 |
| 1530230400000 | 516.82 |
| 1530489600000 | 511.38 |
| 1530576000000 | 510.79 |
| 1530662400000 | 510.97 |
| 1530748800000 | 516.4299 |
| 1530835200000 | 518.42 |
| 1531094400000 | 520.86 |
| 1531180800000 | 512.99 |
| 1531267200000 | 501.99 |
| 1531353600000 | 499.41 |
| 1531440000000 | 500.54 |
| 1531699200000 | 500.28 |
| 1531785600000 | 502.53 |
| 1531872000000 | 503.81 |
| 1531958400000 | 500.43 |
| 1532044800000 | 505.26 |
| 1532304000000 | 508.32 |
| 1532390400000 | 502.54 |
| 1532476800000 | 508.67 |
| 1532563200000 | 508.47 |
| 1532649600000 | 508.78 |
| 1532908800000 | 511.14 |
| 1532995200000 | 513.16 |
| 1533081600000 | 513.61 |
| 1533168000000 | 504.54 |
| 1533254400000 | 506.28 |
| 1533513600000 | 500.78 |
| 1533600000000 | 504.56 |
| 1533686400000 | 505.53 |
| 1533772800000 | 498.3 |
| 1533859200000 | 475.69 |
| 1534118400000 | 461.55 |
| 1534204800000 | 464.75 |
| 1534291200000 | 465.24 |
| 1534377600000 | 468.18 |
| 1534464000000 | 467.24 |
| 1534723200000 | 469.37 |
| 1534809600000 | 473.25 |
| 1534896000000 | 477.25 |
| 1534982400000 | 476.98 |
| 1535068800000 | 478.78 |
| 1535328000000 | 482.25 |
| 1535414400000 | 485.02 |
| 1535500800000 | 481.86 |
| 1535587200000 | 475.79 |
| 1535673600000 | 472.22 |
| 1535932800000 | 471.79 |
| 1536019200000 | 466.03 |
| 1536105600000 | 465.56 |
| 1536192000000 | 465.66 |
| 1536278400000 | 467.18 |
| 1536537600000 | 469.7 |
| 1536624000000 | 467.17 |
| 1536710400000 | 468.31 |
| 1536796800000 | 470.74 |
| 1536883200000 | 471.9 |
| 1537142400000 | 470.5 |
| 1537228800000 | 473.41 |
| 1537315200000 | 475.76 |
| 1537401600000 | 475.93 |
| 1537488000000 | 481.37 |
| 1537747200000 | 484.34 |
| 1537833600000 | 484.37 |
| 1537920000000 | 484.21 |
| 1538006400000 | 488.87 |
| 1538092800000 | 483.71 |
| 1538352000000 | 480.52 |
| 1538438400000 | 476.49 |
| 1538524800000 | 468.05 |
| 1538611200000 | 463.23 |
| 1538697600000 | 462.52 |
| 1538956800000 | 458.98 |
| 1539043200000 | 458.15 |
| 1539129600000 | 460.63 |
| 1539216000000 | 461.4 |
| 1539302400000 | 464.44 |
| 1539561600000 | 471.41 |
| 1539648000000 | 473.51 |
| 1539734400000 | 475.74 |
| 1539820800000 | 470.73 |
| 1539907200000 | 468.34 |
| 1540166400000 | 469.65 |
| 1540252800000 | 464.66 |
| 1540339200000 | 466.39 |
| 1540425600000 | 467.02 |
| 1540512000000 | 462.11 |
| 1540771200000 | 466.11 |
| 1540857600000 | 465.6 |
| 1540944000000 | 461.96 |
| 1541030400000 | 465.05 |
| 1541116800000 | 468.71 |
| 1541376000000 | 474.15 |
| 1541462400000 | 473.09 |
| 1541548800000 | 479.04 |
| 1541635200000 | 474.38 |
| 1541721600000 | 469.58 |
| 1541980800000 | 462.57 |
| 1542067200000 | 466.31 |
| 1542153600000 | 466.09 |
| 1542240000000 | 466.4 |
| 1542326400000 | 469.92 |
| 1542585600000 | 471.47 |
| 1542672000000 | 460 |
| 1542758400000 | 464.36 |
| 1542844800000 | 463.23 |
| 1542931200000 | 464.24 |
| 1543190400000 | 466.98 |
| 1543276800000 | 462.93 |
| 1543363200000 | 463.61 |
| 1543449600000 | 473.73 |
| 1543536000000 | 472.91 |
| 1543795200000 | 477.87 |
| 1543881600000 | 472.46 |
| 1543968000000 | 471.79 |
| 1544054400000 | 468.16 |
| 1544140800000 | 471.63 |
| 1544400000000 | 465.22 |
| 1544486400000 | 462.94 |
| 1544572800000 | 463.36 |
| 1544659200000 | 465.61 |
| 1544745600000 | 461.31 |
| 1545004800000 | 460.19 |
| 1545091200000 | 462.53 |
| 1545177600000 | 460.3 |
| 1545264000000 | 457.21 |
| 1545350400000 | 453.96 |
| 1545609600000 | 457.36 |
| 1545868800000 | 455.97 |
| 1545955200000 | 458.77 |
| 1546214400000 | 460.18 |
| 1546387200000 | 450.34 |
| 1546473600000 | 445.44 |
| 1546560000000 | 453.5 |
| 1546819200000 | 456.47 |
| 1546905600000 | 453.67 |
| 1546992000000 | 457.61 |
| 1547078400000 | 457.76 |
| 1547164800000 | 454.97 |
| 1547424000000 | 452.35 |
| 1547510400000 | 452.93 |
| 1547596800000 | 457.43 |
| 1547683200000 | 459.08 |
| 1547769600000 | 463.45 |
| 1548028800000 | 460.72 |
| 1548115200000 | 463.95 |
| 1548201600000 | 466 |
| 1548288000000 | 468.15 |
| 1548374400000 | 467.41 |
| 1548633600000 | 464.17 |
| 1548720000000 | 469.39 |
| 1548806400000 | 471.26 |
| 1548892800000 | 473.27 |
| 1548979200000 | 472.56 |
| 1549238400000 | 474.09 |
| 1549324800000 | 475.55 |
| 1549411200000 | 473.74 |
| 1549497600000 | 470.65 |
| 1549584000000 | 470.87 |
| 1549843200000 | 469.64 |
| 1549929600000 | 472.14 |
| 1550016000000 | 469.51 |
| 1550102400000 | 469.79 |
| 1550188800000 | 470.77 |
| 1550448000000 | 474.01 |
| 1550534400000 | 474.28 |
| 1550620800000 | 475.76 |
| 1550707200000 | 479.23 |
| 1550793600000 | 479.04 |
| 1551052800000 | 485.39 |
| 1551139200000 | 486.69 |
| 1551225600000 | 487.09 |
| 1551312000000 | 493 |
| 1551398400000 | 490.13 |
| 1551657600000 | 488.85 |
| 1551744000000 | 488.19 |
| 1551830400000 | 491.92 |
| 1551916800000 | 488.56 |
| 1552003200000 | 485.74 |
| 1552262400000 | 484.92 |
| 1552348800000 | 488.05 |
| 1552435200000 | 491.37 |
| 1552521600000 | 493.55 |
| 1552608000000 | 496.54 |
| 1552867200000 | 501.26 |
| 1552953600000 | 499.57 |
| 1553040000000 | 499.49 |
| 1553126400000 | 499.93 |
| 1553212800000 | 485.85 |
| 1553472000000 | 488.9 |
| 1553558400000 | 487.67 |
| 1553644800000 | 480.59 |
| 1553731200000 | 480.41 |
| 1553817600000 | 480.53 |
| 1554076800000 | 488.14 |
| 1554163200000 | 483.69 |
| 1554249600000 | 488.72 |
| 1554336000000 | 492.53 |
| 1554422400000 | 496.19 |
| 1554681600000 | 493.89 |
| 1554768000000 | 496.96 |
| 1554854400000 | 495.06 |
| 1554940800000 | 496.64 |
| 1555027200000 | 496.71 |
| 1555286400000 | 496.54 |
| 1555372800000 | 497.83 |
| 1555459200000 | 501.17 |
| 1555545600000 | 497.33 |
| 1555977600000 | 494.99 |
| 1556064000000 | 494.05 |
| 1556150400000 | 489.32 |
| 1556236800000 | 490.23 |
| 1556496000000 | 490.54 |
| 1556582400000 | 492.98 |
| 1556668800000 | 494.37 |
| 1556755200000 | 489.87 |
| 1556841600000 | 489.83 |
| 1557100800000 | 485.28 |
| 1557187200000 | 481.55 |
| 1557273600000 | 477.89 |
| 1557360000000 | 471.92 |
| 1557446400000 | 477.3 |
| 1557705600000 | 472.33 |
| 1557792000000 | 474.67 |
| 1557878400000 | 472.2 |
| 1557964800000 | 473.31 |
| 1558051200000 | 474.04 |
| 1558310400000 | 473.46 |
| 1558396800000 | 474.68 |
| 1558483200000 | 472.28 |
| 1558569600000 | 473.62 |
| 1558656000000 | 478.94 |
| 1558915200000 | 489.03 |
| 1559001600000 | 496.54 |
| 1559088000000 | 495.06 |
| 1559174400000 | 506.05 |
| 1559260800000 | 510.48 |
| 1559520000000 | 514.85 |
| 1559606400000 | 509.91 |
| 1559692800000 | 515.08 |
| 1559779200000 | 513.71 |
| 1559865600000 | 519.64 |
| 1560124800000 | 526.19 |
| 1560211200000 | 525.75 |
| 1560297600000 | 524.38 |
| 1560384000000 | 519.64 |
| 1560470400000 | 518.3099 |
| 1560729600000 | 519.98 |
| 1560816000000 | 521.21 |
| 1560902400000 | 522.28 |
| 1560988800000 | 525.9 |
| 1561075200000 | 526.27 |
| 1561334400000 | 532.96 |
| 1561420800000 | 531.75 |
| 1561507200000 | 530.96 |
| 1561593600000 | 533.5 |
| 1561680000000 | 537.59 |
| 1561939200000 | 545.65 |
| 1562025600000 | 544.27 |
| 1562112000000 | 546.73 |
| 1562198400000 | 550.98 |
| 1562284800000 | 550.6 |
| 1562544000000 | 541.94 |
| 1562630400000 | 533.04 |
| 1562716800000 | 541.03 |
| 1562803200000 | 544.3 |
| 1562889600000 | 538.86 |
| 1563148800000 | 539.22 |
| 1563235200000 | 540.49 |
| 1563321600000 | 545.14 |
| 1563408000000 | 548.35 |
| 1563494400000 | 550.5599 |
| 1563753600000 | 546.01 |
| 1563840000000 | 545.73 |
| 1563926400000 | 546.14 |
| 1564012800000 | 545.88 |
| 1564099200000 | 549.08 |
| 1564358400000 | 552.37 |
| 1564444800000 | 552.91 |
| 1564531200000 | 554.27 |
| 1564617600000 | 547.85 |
| 1564704000000 | 544.49 |
| 1564963200000 | 539.79 |
| 1565049600000 | 541.62 |
| 1565136000000 | 541.21 |
| 1565222400000 | 544.32 |
| 1565308800000 | 541.9 |
| 1565568000000 | 538.97 |
| 1565654400000 | 535.47 |
| 1565740800000 | 529.73 |
| 1565827200000 | 523.76 |
| 1565913600000 | 520 |
| 1566172800000 | 523.24 |
| 1566259200000 | 521.99 |
| 1566345600000 | 523.3 |
| 1566432000000 | 524.33 |
| 1566518400000 | 525.05 |
| 1566777600000 | 523.62 |
| 1566864000000 | 521.33 |
| 1566950400000 | 521.21 |
| 1567036800000 | 525.45 |
| 1567123200000 | 525.21 |
| 1567382400000 | 525.37 |
| 1567468800000 | 525.87 |
| 1567555200000 | 533.28 |
| 1567641600000 | 537.08 |
| 1567728000000 | 532.88 |
| 1567987200000 | 534.53 |
| 1568073600000 | 534.51 |
| 1568160000000 | 535.99 |
| 1568246400000 | 539.5599 |
| 1568332800000 | 543.48 |
| 1568592000000 | 542.0599 |
| 1568678400000 | 541.96 |
| 1568764800000 | 545.74 |
| 1568851200000 | 543.63 |
| 1568937600000 | 542.75 |
| 1569196800000 | 540.91 |
| 1569283200000 | 546.25 |
| 1569369600000 | 546.32 |
| 1569456000000 | 547.34 |
| 1569542400000 | 553 |
| 1569801600000 | 550.4299 |
| 1569888000000 | 546.23 |
| 1569974400000 | 541.92 |
| 1570060800000 | 539.09 |
| 1570147200000 | 540.3 |
| 1570406400000 | 541.73 |
| 1570492800000 | 538.59 |
| 1570579200000 | 537.27 |
| 1570665600000 | 539.6 |
| 1570752000000 | 543.88 |
| 1571011200000 | 535.64 |
| 1571097600000 | 538.12 |
| 1571184000000 | 538.1 |
| 1571270400000 | 543.8 |
| 1571356800000 | 549.91 |
| 1571616000000 | 546.66 |
| 1571702400000 | 549.01 |
| 1571788800000 | 552.23 |
| 1571875200000 | 553.61 |
| 1571961600000 | 552.6 |
| 1572220800000 | 553.21 |
| 1572307200000 | 554.48 |
| 1572393600000 | 554.07 |
| 1572480000000 | 555.33 |
| 1572566400000 | 556.03 |
| 1572825600000 | 557.85 |
| 1572912000000 | 553.46 |
| 1572998400000 | 552.27 |
| 1573084800000 | 557.9299 |
| 1573171200000 | 555.2 |
| 1573430400000 | 553.9299 |
| 1573516800000 | 556.38 |
| 1573603200000 | 558.59 |
| 1573689600000 | 558.92 |
| 1573776000000 | 562.1799 |
| 1574035200000 | 567.6799 |
| 1574121600000 | 569.82 |
| 1574208000000 | 567.65 |
| 1574294400000 | 566.88 |
| 1574380800000 | 567.55 |
| 1574640000000 | 566.17 |
| 1574726400000 | 564.97 |
| 1574812800000 | 564.92 |
| 1574899200000 | 569.77 |
| 1574985600000 | 571.01 |
| 1575244800000 | 573.23 |
| 1575331200000 | 568.38 |
| 1575417600000 | 571.8099 |
| 1575504000000 | 572.16 |
| 1575590400000 | 569.26 |
| 1575849600000 | 567.22 |
| 1575936000000 | 566.5599 |
| 1576022400000 | 569.58 |
| 1576108800000 | 574.45 |
| 1576195200000 | 577.42 |
| 1576454400000 | 575.01 |
| 1576540800000 | 575.39 |
| 1576627200000 | 575.69 |
| 1576713600000 | 573.34 |
| 1576800000000 | 569.63 |
| 1577059200000 | 574.85 |
| 1577145600000 | 576.95 |
| 1577404800000 | 583.44 |
| 1577664000000 | 586.77 |
| 1577750400000 | 587.5 |
| 1577923200000 | 589.86 |
| 1578009600000 | 584.87 |
| 1578268800000 | 583.15 |
| 1578355200000 | 582.7 |
| 1578441600000 | 581.24 |
| 1578528000000 | 593.44 |
| 1578614400000 | 597.35 |
| 1578873600000 | 602.42 |
| 1578960000000 | 601.73 |
| 1579046400000 | 603.5 |
| 1579132800000 | 603.75 |
| 1579219200000 | 601.76 |
| 1579478400000 | 603.96 |
| 1579564800000 | 605.79 |
| 1579651200000 | 605.3 |
| 1579737600000 | 602.92 |
| 1579824000000 | 602.42 |
| 1580083200000 | 594.41 |
| 1580169600000 | 593 |
| 1580256000000 | 591.32 |
| 1580342400000 | 591.09 |
| 1580428800000 | 590.02 |
| 1580688000000 | 585.8099 |
| 1580774400000 | 591.62 |
| 1580860800000 | 590.15 |
| 1580947200000 | 590.38 |
| 1581033600000 | 585.17 |
| 1581292800000 | 579.64 |
| 1581379200000 | 583.02 |
| 1581465600000 | 581.96 |
| 1581552000000 | 579.86 |
| 1581638400000 | 578.44 |
| 1581897600000 | 578.3 |
| 1581984000000 | 574.02 |
| 1582070400000 | 573.4 |
| 1582156800000 | 567.57 |
| 1582243200000 | 567.72 |
| 1582502400000 | 545.11 |
| 1582588800000 | 543.35 |
| 1582675200000 | 539.5 |
| 1582761600000 | 529.1799 |
| 1582848000000 | 511.45 |
| 1583107200000 | 520.23 |
| 1583193600000 | 540.05 |
| 1583280000000 | 540.08 |
| 1583366400000 | 535.03 |
| 1583452800000 | 524.33 |
| 1583712000000 | 482.54 |
| 1583798400000 | 491.18 |
| 1583884800000 | 475.85 |
| 1583971200000 | 428.85 |
| 1584057600000 | 433.99 |
| 1584316800000 | 400.56 |
| 1584403200000 | 396.05 |
| 1584489600000 | 382.16 |
| 1584576000000 | 377.45 |
| 1584662400000 | 384.07 |
| 1584921600000 | 367.22 |
| 1585008000000 | 389.0899 |
| 1585094400000 | 396.67 |
| 1585180800000 | 409.63 |
| 1585267200000 | 402.18 |
| 1585526400000 | 402.89 |
| 1585612800000 | 406.17 |
| 1585699200000 | 394.88 |
| 1585785600000 | 394.76 |
| 1585872000000 | 394.91 |
| 1586131200000 | 411.89 |
| 1586217600000 | 427.35 |
| 1586304000000 | 428.22 |
| 1586390400000 | 437.09 |
| 1586822400000 | 443.64 |
| 1586908800000 | 429.2 |
| 1586995200000 | 423.03 |
| 1587081600000 | 426.94 |
| 1587340800000 | 426.89 |
| 1587427200000 | 413.82 |
| 1587513600000 | 415.18 |
| 1587600000000 | 421.81 |
| 1587686400000 | 420.43 |
| 1587945600000 | 428.48 |
| 1588032000000 | 433.65 |
| 1588118400000 | 439.37 |
| 1588204800000 | 436.24 |
| 1588291200000 | 437.43 |
| 1588550400000 | 425.5 |
| 1588636800000 | 425.34 |
| 1588723200000 | 421.07 |
| 1588809600000 | 420.74 |
| 1588896000000 | 427.24 |
| 1589155200000 | 425.36 |
| 1589241600000 | 430.52 |
| 1589328000000 | 425.81 |
| 1589414400000 | 422.39 |
| 1589500800000 | 424.55 |
| 1589760000000 | 432.99 |
| 1589846400000 | 436.18 |
| 1589932800000 | 437.28 |
| 1590019200000 | 438.12 |
| 1590105600000 | 435.42 |
| 1590364800000 | 439.34 |
| 1590451200000 | 449.66 |
| 1590537600000 | 458.4 |
| 1590624000000 | 462.95 |
| 1590710400000 | 461.88 |
| 1590969600000 | 466.78 |
| 1591056000000 | 472.88 |
| 1591142400000 | 479.71 |
| 1591228800000 | 485.06 |
| 1591315200000 | 487.22 |
| 1591574400000 | 486.06 |
| 1591660800000 | 487.63 |
| 1591747200000 | 483.52 |
| 1591833600000 | 476.31 |
| 1591920000000 | 472.18 |
| 1592179200000 | 471 |
| 1592265600000 | 477.08 |
| 1592352000000 | 477.46 |
| 1592438400000 | 475.38 |
| 1592524800000 | 478.51 |
| 1592784000000 | 482.62 |
| 1592870400000 | 486.03 |
| 1592956800000 | 480.17 |
| 1593043200000 | 473.81 |
| 1593129600000 | 471.4 |
| 1593388800000 | 473.58 |
| 1593475200000 | 475.25 |
| 1593561600000 | 474.64 |
| 1593648000000 | 478.73 |
| 1593734400000 | 476.36 |
| 1593993600000 | 479.61 |
| 1594080000000 | 475.2 |
| 1594166400000 | 474.51 |
| 1594252800000 | 470.57 |
| 1594339200000 | 469.47 |
| 1594598400000 | 472.47 |
| 1594684800000 | 472.21 |
| 1594771200000 | 474.17 |
| 1594857600000 | 475.81 |
| 1594944000000 | 475.35 |
| 1595203200000 | 477.97 |
| 1595289600000 | 477.93 |
| 1595376000000 | 482.88 |
| 1595462400000 | 481.51 |
| 1595548800000 | 481.1 |
| 1595808000000 | 484.56 |
| 1595894400000 | 478.25 |
| 1595980800000 | 476.77 |
| 1596067200000 | 471.54 |
| 1596153600000 | 470.37 |
| 1596412800000 | 468.06 |
| 1596499200000 | 469.9 |
| 1596585600000 | 474.28 |
| 1596672000000 | 466.06 |
| 1596758400000 | 465.56 |
| 1597017600000 | 461.33 |
| 1597104000000 | 470.01 |
| 1597190400000 | 473.51 |
| 1597276800000 | 472.84 |
| 1597363200000 | 469.05 |
| 1597622400000 | 471.28 |
| 1597708800000 | 475.91 |
| 1597795200000 | 480.06 |
| 1597881600000 | 475.35 |
| 1597968000000 | 471.65 |
| 1598227200000 | 471.88 |
| 1598313600000 | 470.92 |
| 1598400000000 | 473.93 |
| 1598486400000 | 473.71 |
| 1598572800000 | 476.11 |
| 1598832000000 | 475.91 |
| 1598918400000 | 478.72 |
| 1599004800000 | 475.88 |
| 1599091200000 | 474.96 |
| 1599177600000 | 470.39 |
| 1599436800000 | 473.23 |
| 1599523200000 | 467.82 |
| 1599609600000 | 470.9 |
| 1599696000000 | 474.79 |
| 1599782400000 | 475.41 |
| 1600041600000 | 482.04 |
| 1600128000000 | 481.73 |
| 1600214400000 | 477.32 |
| 1600300800000 | 475.6 |
| 1600387200000 | 476.29 |
| 1600646400000 | 461.81 |
| 1600732800000 | 460.79 |
| 1600819200000 | 460.28 |
| 1600905600000 | 462.01 |
| 1600992000000 | 460.21 |
| 1601251200000 | 461.02 |
| 1601337600000 | 462.11 |
| 1601424000000 | 467.56 |
| 1601510400000 | 468.88 |
| 1601596800000 | 463.64 |
| 1601856000000 | 468.37 |
| 1601942400000 | 469.82 |
| 1602028800000 | 467.35 |
| 1602115200000 | 467.24 |
| 1602201600000 | 471.76 |
| 1602460800000 | 468.83 |
| 1602547200000 | 463.79 |
| 1602633600000 | 465.6 |
| 1602720000000 | 458.23 |
| 1602806400000 | 461.24 |
| 1603065600000 | 464.22 |
| 1603152000000 | 466.35 |
| 1603238400000 | 467.5 |
| 1603324800000 | 460.11 |
| 1603411200000 | 459.35 |
| 1603670400000 | 447.58 |
| 1603756800000 | 446.86 |
| 1603843200000 | 438.52 |
| 1603929600000 | 430.17 |
| 1604016000000 | 429.34 |
| 1604275200000 | 430.61 |
| 1604361600000 | 439.51 |
| 1604448000000 | 442.34 |
| 1604534400000 | 446.52 |
| 1604620800000 | 447 |
| 1604880000000 | 473.39 |
| 1604966400000 | 474.42 |
| 1605052800000 | 484.72 |
| 1605139200000 | 487.68 |
| 1605225600000 | 486.44 |
| 1605484800000 | 495.06 |
| 1605571200000 | 492.36 |
| 1605657600000 | 501.61 |
| 1605744000000 | 504.01 |
| 1605830400000 | 504.69 |
| 1606089600000 | 499.74 |
| 1606176000000 | 500.45 |
| 1606262400000 | 502.8 |
| 1606348800000 | 511.36 |
| 1606435200000 | 515.55 |
| 1606694400000 | 511.75 |
| 1606780800000 | 524.62 |
| 1606867200000 | 528.45 |
| 1606953600000 | 535.17 |
| 1607040000000 | 539.78 |
| 1607299200000 | 540.71 |
| 1607385600000 | 542.04 |
| 1607472000000 | 544.27 |
| 1607558400000 | 539.88 |
| 1607644800000 | 543.2 |
| 1607904000000 | 547.45 |
| 1607990400000 | 549.26 |
| 1608076800000 | 552.44 |
| 1608163200000 | 556.49 |
| 1608249600000 | 560.36 |
| 1608508800000 | 547.4 |
| 1608595200000 | 551.15 |
| 1608681600000 | 554.5599 |
| 1608768000000 | 555.91 |
| 1609113600000 | 567.73 |
| 1609200000000 | 573.99 |
| 1609286400000 | 579.37 |
| 1609372800000 | 575.64 |
| 1609718400000 | 580.99 |
| 1609804800000 | 580.76 |
| 1609891200000 | 586.07 |
| 1609977600000 | 586.88 |
| 1610064000000 | 590.54 |
| 1610323200000 | 580.54 |
| 1610409600000 | 584.37 |
| 1610496000000 | 588.6 |
| 1610582400000 | 587.57 |
| 1610668800000 | 579.53 |
| 1610928000000 | 578.9 |
| 1611014400000 | 585.23 |
| 1611100800000 | 586.23 |
| 1611187200000 | 585.72 |
| 1611273600000 | 581.95 |
| 1611532800000 | 575.36 |
| 1611619200000 | 578.52 |
| 1611705600000 | 566.27 |
| 1611792000000 | 571.16 |
| 1611878400000 | 569.75 |
| 1612137600000 | 571.53 |
| 1612224000000 | 572.2 |
| 1612310400000 | 575.83 |
| 1612396800000 | 574.21 |
| 1612483200000 | 576.86 |
| 1612742400000 | 581.19 |
| 1612828800000 | 580.9299 |
| 1612915200000 | 582.1 |
| 1613001600000 | 582.09 |
| 1613088000000 | 580.7 |
| 1613347200000 | 588.74 |
| 1613433600000 | 587.0599 |
| 1613520000000 | 581.02 |
| 1613606400000 | 578.6799 |
| 1613692800000 | 582.96 |
| 1613952000000 | 579.94 |
| 1614038400000 | 577.52 |
| 1614124800000 | 570.4299 |
| 1614211200000 | 579.08 |
| 1614297600000 | 569.61 |
| 1614556800000 | 578.71 |
| 1614643200000 | 581.72 |
| 1614729600000 | 582.11 |
| 1614816000000 | 581.66 |
| 1614902400000 | 577.38 |
| 1615161600000 | 572.1 |
| 1615248000000 | 577.38 |
| 1615334400000 | 580.04 |
| 1615420800000 | 586.1 |
| 1615507200000 | 585.26 |
| 1615766400000 | 584.35 |
| 1615852800000 | 589.09 |
| 1615939200000 | 584.16 |
| 1616025600000 | 585.77 |
| 1616112000000 | 581.64 |
| 1616371200000 | 559.86 |
| 1616457600000 | 554.6799 |
| 1616544000000 | 554.04 |
| 1616630400000 | 550.8099 |
| 1616716800000 | 553.37 |
| 1616976000000 | 553.88 |
| 1617062400000 | 553.22 |
| 1617148800000 | 554.64 |
| 1617235200000 | 562.26 |
| 1617667200000 | 563.46 |
| 1617753600000 | 567.16 |
| 1617840000000 | 568.54 |
| 1617926400000 | 567.32 |
| 1618185600000 | 570.5599 |
| 1618272000000 | 573.15 |
| 1618358400000 | 576.83 |
| 1618444800000 | 579.98 |
| 1618531200000 | 578.86 |
| 1618790400000 | 573.65 |
| 1618876800000 | 574.32 |
| 1618963200000 | 568.42 |
| 1619049600000 | 570.86 |
| 1619136000000 | 573.4 |
| 1619395200000 | 581.88 |
| 1619481600000 | 582.25 |
| 1619568000000 | 583.2 |
| 1619654400000 | 586.41 |
| 1619740800000 | 582.32 |
| 1620000000000 | 586.75 |
| 1620086400000 | 585.15 |
| 1620172800000 | 586.07 |
| 1620259200000 | 590.69 |
| 1620345600000 | 596.17 |
| 1620604800000 | 600.5599 |
| 1620691200000 | 594.37 |
| 1620777600000 | 592.28 |
| 1620864000000 | 590.58 |
| 1620950400000 | 596.05 |
| 1621209600000 | 599.23 |
| 1621296000000 | 602.32 |
| 1621382400000 | 600.02 |
| 1621468800000 | 603.82 |
| 1621555200000 | 597.21 |
| 1621814400000 | 603.83 |
| 1621900800000 | 598.64 |
| 1621987200000 | 602.11 |
| 1622073600000 | 598.77 |
| 1622160000000 | 599.84 |
| 1622419200000 | 604.85 |
| 1622505600000 | 606.53 |
| 1622592000000 | 607.53 |
| 1622678400000 | 603.14 |
| 1622764800000 | 606.0599 |
| 1623024000000 | 606.4299 |
| 1623110400000 | 610.07 |
| 1623196800000 | 611.62 |
| 1623283200000 | 614.55 |
| 1623369600000 | 616.23 |
| 1623628800000 | 615.57 |
| 1623715200000 | 612.21 |
| 1623801600000 | 610.75 |
| 1623888000000 | 601.2 |
| 1623974400000 | 595.3 |
| 1624233600000 | 596.85 |
| 1624320000000 | 596.76 |
| 1624406400000 | 598.3 |
| 1624492800000 | 599.72 |
| 1624579200000 | 599.73 |
| 1624838400000 | 599.14 |
| 1624924800000 | 595.1 |
| 1625011200000 | 592.34 |
| 1625097600000 | 594.45 |
| 1625184000000 | 591.5 |
| 1625443200000 | 593.83 |
| 1625529600000 | 590.55 |
| 1625616000000 | 589.67 |
| 1625702400000 | 588.62 |
| 1625788800000 | 592.95 |
| 1626048000000 | 593.49 |
| 1626134400000 | 590.98 |
| 1626220800000 | 591.87 |
| 1626307200000 | 590.84 |
| 1626393600000 | 590.64 |
| 1626652800000 | 580.44 |
| 1626739200000 | 580.1799 |
| 1626825600000 | 583.92 |
| 1626912000000 | 583.74 |
| 1626998400000 | 585.3 |
| 1627257600000 | 588.58 |
| 1627344000000 | 591.92 |
| 1627430400000 | 591.61 |
| 1627516800000 | 602.53 |
| 1627603200000 | 604.86 |
| 1627862400000 | 609.75 |
| 1627948800000 | 608.72 |
| 1628035200000 | 608.55 |
| 1628121600000 | 612.0599 |
| 1628208000000 | 608.8 |
| 1628467200000 | 607.91 |
| 1628553600000 | 608.8099 |
| 1628640000000 | 607.29 |
| 1628726400000 | 611.91 |
| 1628812800000 | 615.46 |
| 1629072000000 | 619.98 |
| 1629158400000 | 618.73 |
| 1629244800000 | 618.84 |
| 1629331200000 | 609.39 |
| 1629417600000 | 610.39 |
| 1629676800000 | 617.28 |
| 1629763200000 | 623.94 |
| 1629849600000 | 623.89 |
| 1629936000000 | 625.7 |
| 1630022400000 | 628.02 |
| 1630281600000 | 631.5599 |
| 1630368000000 | 631.07 |
| 1630454400000 | 631.74 |
| 1630540800000 | 633.79 |
| 1630627200000 | 632.39 |
| 1630886400000 | 633.23 |
| 1630972800000 | 628.95 |
| 1631059200000 | 621.6 |
| 1631145600000 | 623.26 |
| 1631232000000 | 622.99 |
| 1631491200000 | 621.29 |
| 1631577600000 | 622.05 |
| 1631664000000 | 620.28 |
| 1631750400000 | 616.64 |
| 1631836800000 | 612.72 |
| 1632096000000 | 602.39 |
| 1632182400000 | 607.24 |
| 1632268800000 | 611.63 |
| 1632355200000 | 610.42 |
| 1632441600000 | 602.8099 |
| 1632700800000 | 603.66 |
| 1632787200000 | 599.98 |
| 1632873600000 | 600.86 |
| 1632960000000 | 601.4 |
| 1633046400000 | 602.32 |
| 1633305600000 | 602.23 |
| 1633392000000 | 602.64 |
| 1633478400000 | 597.48 |
| 1633564800000 | 603.07 |
| 1633651200000 | 603.91 |
| 1633910400000 | 603.17 |
| 1633996800000 | 601.83 |
| 1634083200000 | 601.19 |
| 1634169600000 | 601.51 |
| 1634256000000 | 604.26 |
| 1634515200000 | 603.24 |
| 1634601600000 | 608.86 |
| 1634688000000 | 612.3099 |
| 1634774400000 | 611.89 |
| 1634860800000 | 614.15 |
| 1635120000000 | 611.1 |
| 1635206400000 | 613.54 |
| 1635292800000 | 616.54 |
| 1635379200000 | 621.59 |
| 1635465600000 | 614.33 |
| 1635724800000 | 618.19 |
| 1635811200000 | 617.42 |
| 1635897600000 | 623.3 |
| 1635984000000 | 626.0599 |
| 1636070400000 | 628.27 |
| 1636329600000 | 633.53 |
| 1636416000000 | 632.0599 |
| 1636502400000 | 629.64 |
| 1636588800000 | 626.77 |
| 1636675200000 | 625.08 |
| 1636934400000 | 627.74 |
| 1637020800000 | 618.8 |
| 1637107200000 | 617.73 |
| 1637193600000 | 616.71 |
| 1637280000000 | 610.08 |
| 1637539200000 | 607.87 |
| 1637625600000 | 594.69 |
| 1637712000000 | 596.1799 |
| 1637798400000 | 601.13 |
| 1637884800000 | 586.99 |
| 1638144000000 | 582.9299 |
| 1638230400000 | 576.76 |
| 1638316800000 | 585.64 |
| 1638403200000 | 579.6799 |
| 1638489600000 | 583.46 |
| 1638748800000 | 583.4299 |
| 1638835200000 | 591.64 |
| 1638921600000 | 594.9299 |
| 1639008000000 | 595.51 |
| 1639094400000 | 595.14 |
| 1639353600000 | 593.75 |
| 1639440000000 | 591.35 |
| 1639526400000 | 588.82 |
| 1639612800000 | 595.49 |
| 1639699200000 | 577.01 |
| 1639958400000 | 564.0599 |
| 1640044800000 | 595.1799 |
| 1640131200000 | 598.1 |
| 1640217600000 | 613.13 |
| 1640304000000 | 614.25 |
| 1640563200000 | 619.6799 |
| 1640649600000 | 613.07 |
| 1640736000000 | 612.14 |
| 1640822400000 | 602.48 |
| 1640908800000 | 600.73 |
| 1641168000000 | 608.63 |
| 1641254400000 | 609.27 |
| 1641340800000 | 614.89 |
| 1641427200000 | 611.38 |
| 1641513600000 | 616.14 |
| 1641772800000 | 619.45 |
| 1641859200000 | 625.36 |
| 1641945600000 | 636.66 |
| 1642032000000 | 639.72 |
| 1642118400000 | 638.44 |
| 1642377600000 | 641.47 |
| 1642464000000 | 626.9299 |
| 1642550400000 | 634.6799 |
| 1642636800000 | 634.28 |
| 1642723200000 | 627.6799 |
| 1642982400000 | 607.41 |
| 1643068800000 | 606.39 |
| 1643155200000 | 613.7 |
| 1643241600000 | 610.97 |
| 1643328000000 | 609.8099 |
| 1643587200000 | 619.76 |
| 1643673600000 | 624.67 |
| 1643760000000 | 627.25 |
| 1643846400000 | 627.24 |
| 1643932800000 | 627.32 |
| 1644192000000 | 630.39 |
| 1644278400000 | 632.84 |
| 1644364800000 | 638.95 |
| 1644451200000 | 642.49 |
| 1644537600000 | 642.32 |
| 1644796800000 | 625.4 |
| 1644883200000 | 635.1 |
| 1644969600000 | 637.0599 |
| 1645056000000 | 631.76 |
| 1645142400000 | 630.88 |
| 1645401600000 | 627.22 |
| 1645488000000 | 621.47 |
| 1645574400000 | 620.92 |
| 1645660800000 | 571.33 |
| 1645747200000 | 598.54 |
| 1646006400000 | 587.98 |
| 1646092800000 | 580.08 |
| 1646179200000 | 573.9 |
| 1646265600000 | 576.58 |
| 1646352000000 | 554.54 |
| 1646611200000 | 545.65 |
| 1646697600000 | 540.23 |
| 1646784000000 | 560.37 |
| 1646870400000 | 555.08 |
| 1646956800000 | 562.1799 |
| 1647216000000 | 567.22 |
| 1647302400000 | 564.53 |
| 1647388800000 | 578.62 |
| 1647475200000 | 587.78 |
| 1647561600000 | 578.64 |
| 1647820800000 | 580.98 |
| 1647907200000 | 586.75 |
| 1647993600000 | 580.07 |
| 1648080000000 | 576.53 |
| 1648166400000 | 576.98 |
| 1648425600000 | 579.9 |
| 1648512000000 | 599.51 |
| 1648598400000 | 602.33 |
| 1648684800000 | 600.48 |
| 1648771200000 | 601.1 |
| 1649030400000 | 604.95 |
| 1649116800000 | 604.28 |
| 1649203200000 | 599.3 |
| 1649289600000 | 600.83 |
| 1649376000000 | 608.49 |
| 1649635200000 | 617.5599 |
| 1649721600000 | 616.65 |
| 1649808000000 | 614.8099 |
| 1649894400000 | 612.29 |
| 1650326400000 | 618.86 |
| 1650412800000 | 626.09 |
| 1650499200000 | 629.27 |
| 1650585600000 | 621.14 |
| 1650844800000 | 619.6799 |
| 1650931200000 | 611.36 |
| 1651017600000 | 603.98 |
| 1651104000000 | 604.63 |
| 1651190400000 | 604.87 |
| 1651449600000 | 603.26 |
| 1651536000000 | 599.48 |
| 1651622400000 | 598.14 |
| 1651708800000 | 595.98 |
| 1651795200000 | 590.3099 |
| 1652054400000 | 586.46 |
| 1652140800000 | 584.48 |
| 1652227200000 | 582.07 |
| 1652313600000 | 567.19 |
| 1652400000000 | 571.03 |
| 1652659200000 | 567.76 |
| 1652745600000 | 573.27 |
| 1652832000000 | 571.79 |
| 1652918400000 | 570.79 |
| 1653004800000 | 572.98 |
| 1653264000000 | 578.41 |
| 1653350400000 | 577.16 |
| 1653436800000 | 575.53 |
| 1653523200000 | 581.34 |
| 1653609600000 | 582.72 |
| 1653868800000 | 591.51 |
| 1653955200000 | 590.14 |
| 1654041600000 | 592.26 |
| 1654128000000 | 594.07 |
| 1654214400000 | 594.6 |
| 1654473600000 | 600.48 |
| 1654560000000 | 597.03 |
| 1654646400000 | 589.96 |
| 1654732800000 | 585.78 |
| 1654819200000 | 577.54 |
| 1655078400000 | 566.46 |
| 1655164800000 | 557.13 |
| 1655251200000 | 561.41 |
| 1655337600000 | 557.37 |
| 1655424000000 | 559.13 |
| 1655683200000 | 563.39 |
| 1655769600000 | 570.39 |
| 1655856000000 | 570.74 |
| 1655942400000 | 564.44 |
| 1656028800000 | 565.8 |
| 1656288000000 | 572.75 |
| 1656374400000 | 567.15 |
| 1656460800000 | 560.82 |
| 1656547200000 | 553.8099 |
| 1656633600000 | 551.29 |
| 1656892800000 | 550.16 |
| 1656979200000 | 535.67 |
| 1657065600000 | 534.61 |
| 1657152000000 | 538.23 |
| 1657238400000 | 539.74 |
| 1657497600000 | 534.19 |
| 1657584000000 | 532.29 |
| 1657670400000 | 532.29 |
| 1657756800000 | 522.48 |
| 1657843200000 | 527.64 |
| 1658102400000 | 539.11 |
| 1658188800000 | 543.62 |
| 1658275200000 | 545.6799 |
| 1658361600000 | 545.4 |
| 1658448000000 | 547.66 |
| 1658707200000 | 548.91 |
| 1658793600000 | 544.14 |
| 1658880000000 | 545.98 |
| 1658966400000 | 548.39 |
| 1659052800000 | 553.48 |
| 1659312000000 | 563.8 |
| 1659398400000 | 561.35 |
| 1659484800000 | 561.88 |
| 1659571200000 | 567.79 |
| 1659657600000 | 566.27 |
| 1659916800000 | 572.32 |
| 1660003200000 | 573.47 |
| 1660089600000 | 585.65 |
| 1660176000000 | 592.85 |
| 1660262400000 | 588.71 |
| 1660521600000 | 587.15 |
| 1660608000000 | 592 |
| 1660694400000 | 596.9299 |
| 1660780800000 | 596.3099 |
| 1660867200000 | 591.2 |
| 1661126400000 | 588.19 |
| 1661212800000 | 593.6 |
| 1661299200000 | 590.94 |
| 1661385600000 | 595.78 |
| 1661472000000 | 597.11 |
| 1661731200000 | 589.1799 |
| 1661817600000 | 587.77 |
| 1661904000000 | 586.97 |
| 1661990400000 | 574.73 |
| 1662076800000 | 584.4299 |
| 1662336000000 | 586.8 |
| 1662422400000 | 591.28 |
| 1662508800000 | 587.14 |
| 1662595200000 | 588.87 |
| 1662681600000 | 602.86 |
| 1662940800000 | 616.92 |
| 1663027200000 | 598.55 |
| 1663113600000 | 589.47 |
| 1663200000000 | 581.02 |
| 1663286400000 | 577.97 |
| 1663545600000 | 567.22 |
| 1663632000000 | 569.58 |
| 1663718400000 | 559.44 |
| 1663804800000 | 554.84 |
| 1663891200000 | 541.23 |
| 1664150400000 | 530.64 |
| 1664236800000 | 529.94 |
| 1664323200000 | 524.35 |
| 1664409600000 | 525.75 |
| 1664496000000 | 529.72 |
| 1664755200000 | 540.62 |
| 1664841600000 | 555.34 |
| 1664928000000 | 549.9299 |
| 1665014400000 | 552.35 |
| 1665100800000 | 549.71 |
| 1665360000000 | 545.7 |
| 1665446400000 | 542.94 |
| 1665532800000 | 542.91 |
| 1665619200000 | 541.25 |
| 1665705600000 | 548.73 |
| 1665964800000 | 562.8 |
| 1666051200000 | 568.27 |
| 1666137600000 | 567.2 |
| 1666224000000 | 571.57 |
| 1666310400000 | 570.32 |
| 1666569600000 | 576.19 |
| 1666656000000 | 581.37 |
| 1666742400000 | 586.38 |
| 1666828800000 | 584.0599 |
| 1666915200000 | 578.13 |
| 1667174400000 | 581.33 |
| 1667260800000 | 581.47 |
| 1667347200000 | 583.3 |
| 1667433600000 | 576.65 |
| 1667520000000 | 590.79 |
| 1667779200000 | 604.57 |
| 1667865600000 | 610.64 |
| 1667952000000 | 609.49 |
| 1668038400000 | 625.3099 |
| 1668124800000 | 629.54 |
| 1668384000000 | 633.58 |
| 1668470400000 | 637.55 |
| 1668556800000 | 634.88 |
| 1668643200000 | 627.8099 |
| 1668729600000 | 631.94 |
| 1668988800000 | 628.96 |
| 1669075200000 | 638.01 |
| 1669161600000 | 645.38 |
| 1669248000000 | 651.9299 |
| 1669334400000 | 652.46 |
| 1669593600000 | 649.47 |
| 1669680000000 | 653.92 |
| 1669766400000 | 652.41 |
| 1669852800000 | 666.65 |
| 1669939200000 | 661.3099 |
| 1670198400000 | 664.42 |
| 1670284800000 | 665.91 |
| 1670371200000 | 660.14 |
| 1670457600000 | 661.97 |
| 1670544000000 | 667.02 |
| 1670803200000 | 671.5 |
| 1670889600000 | 679.71 |
| 1670976000000 | 675.01 |
| 1671062400000 | 679.17 |
| 1671148800000 | 677.22 |
| 1671408000000 | 682.7 |
| 1671494400000 | 685.38 |
| 1671580800000 | 689.65 |
| 1671667200000 | 689.58 |
| 1671753600000 | 692.29 |
| 1672099200000 | 695.57 |
| 1672185600000 | 688.5599 |
| 1672272000000 | 694.8 |
| 1672358400000 | 695.9 |
| 1672617600000 | 702.36 |
| 1672704000000 | 703.34 |
| 1672790400000 | 703.85 |
| 1672876800000 | 690.16 |
| 1672963200000 | 702.21 |
| 1673222400000 | 709.02 |
| 1673308800000 | 703.4299 |
| 1673395200000 | 699.1799 |
| 1673481600000 | 712.79 |
| 1673568000000 | 715.22 |
| 1673827200000 | 719.25 |
| 1673913600000 | 720.97 |
| 1674000000000 | 724.54 |
| 1674086400000 | 719.91 |
| 1674172800000 | 728 |
| 1674432000000 | 732.58 |
| 1674518400000 | 733.3099 |
| 1674604800000 | 733.23 |
| 1674691200000 | 731.89 |
| 1674777600000 | 731.21 |
| 1675036800000 | 731.12 |
| 1675123200000 | 728.54 |
| 1675209600000 | 725.26 |
| 1675296000000 | 728.59 |
| 1675382400000 | 734.6799 |
| 1675641600000 | 728.0599 |
| 1675728000000 | 713.71 |
| 1675814400000 | 718.28 |
| 1675900800000 | 725 |
| 1675987200000 | 722.1799 |
| 1676246400000 | 728.0599 |
| 1676332800000 | 725.6 |
| 1676419200000 | 739.05 |
| 1676505600000 | 741.02 |
| 1676592000000 | 743.1799 |
| 1676851200000 | 752.0599 |
| 1676937600000 | 749.6 |
| 1677024000000 | 740.58 |
| 1677110400000 | 744.9299 |
| 1677196800000 | 738.72 |
| 1677456000000 | 749.91 |
| 1677542400000 | 754.05 |
| 1677628800000 | 762.91 |
| 1677715200000 | 758.1799 |
| 1677801600000 | 756.23 |
| 1678060800000 | 762.11 |
| 1678147200000 | 754.45 |
| 1678233600000 | 756.94 |
| 1678320000000 | 757.52 |
| 1678406400000 | 757.1799 |
| 1678665600000 | 752.16 |
| 1678752000000 | 756.32 |
| 1678838400000 | 730.48 |
| 1678924800000 | 739.77 |
| 1679011200000 | 734.99 |
| 1679270400000 | 733.92 |
| 1679356800000 | 737.53 |
| 1679443200000 | 740.82 |
| 1679529600000 | 750.76 |
| 1679616000000 | 733.98 |
| 1679875200000 | 738.0599 |
| 1679961600000 | 735.02 |
| 1680048000000 | 740.04 |
| 1680134400000 | 748.39 |
| 1680220800000 | 745.75 |
| 1680480000000 | 751.96 |
| 1680566400000 | 762.69 |
| 1680652800000 | 756.8099 |
| 1680739200000 | 759.94 |
| 1681171200000 | 770.94 |
| 1681257600000 | 776.25 |
| 1681344000000 | 780.98 |
| 1681430400000 | 777.75 |
| 1681689600000 | 772.95 |
| 1681776000000 | 774.6799 |
| 1681862400000 | 774.23 |
| 1681948800000 | 772.51 |
| 1682035200000 | 771.88 |
| 1682294400000 | 775.04 |
| 1682380800000 | 766.32 |
| 1682467200000 | 767.26 |
| 1682553600000 | 766.35 |
| 1682640000000 | 759.89 |
| 1682899200000 | 757.01 |
| 1682985600000 | 754.11 |
| 1683072000000 | 759.85 |
| 1683158400000 | 754.4 |
| 1683244800000 | 755.42 |
| 1683504000000 | 765.28 |
| 1683590400000 | 762.42 |
| 1683676800000 | 765.51 |
| 1683763200000 | 774 |
| 1683849600000 | 769.52 |
| 1684108800000 | 755.07 |
| 1684195200000 | 758.05 |
| 1684281600000 | 755.9299 |
| 1684368000000 | 747.98 |
| 1684454400000 | 751.58 |
| 1684713600000 | 762.45 |
| 1684800000000 | 759.5 |
| 1684886400000 | 752.44 |
| 1684972800000 | 751.2 |
| 1685059200000 | 758.8099 |
| 1685318400000 | 764.96 |
| 1685404800000 | 768.1799 |
| 1685491200000 | 756.53 |
| 1685577600000 | 763.0599 |
| 1685664000000 | 769.26 |
| 1685923200000 | 773.88 |
| 1686009600000 | 776.85 |
| 1686096000000 | 775.08 |
| 1686182400000 | 779.8 |
| 1686268800000 | 782.48 |
| 1686528000000 | 781.12 |
| 1686614400000 | 781.95 |
| 1686700800000 | 784.12 |
| 1686787200000 | 790.4299 |
| 1686873600000 | 795.35 |
| 1687132800000 | 789.69 |
| 1687219200000 | 788.73 |
| 1687305600000 | 789.3 |
| 1687392000000 | 787.07 |
| 1687478400000 | 784.92 |
| 1687737600000 | 782.4299 |
| 1687824000000 | 783.15 |
| 1687910400000 | 782.94 |
| 1687996800000 | 790.19 |
| 1688083200000 | 792 |
| 1688342400000 | 801.71 |
| 1688428800000 | 801.53 |
| 1688515200000 | 805.8 |
| 1688601600000 | 801.47 |
| 1688688000000 | 805.83 |
| 1688947200000 | 809.32 |
| 1689033600000 | 820.28 |
| 1689120000000 | 831.34 |
| 1689206400000 | 835.63 |
| 1689292800000 | 841.98 |
| 1689552000000 | 843.38 |
| 1689638400000 | 835.63 |
| 1689724800000 | 844.21 |
| 1689811200000 | 847.36 |
| 1689897600000 | 845.38 |
| 1690156800000 | 841.65 |
| 1690243200000 | 839.01 |
| 1690329600000 | 842.4 |
| 1690416000000 | 844.6 |
| 1690502400000 | 856.5 |
| 1690761600000 | 859.27 |
| 1690848000000 | 853.48 |
| 1690934400000 | 848.81 |
| 1691020800000 | 846.61 |
| 1691107200000 | 857.56 |
| 1691366400000 | 859.94 |
| 1691452800000 | 853.98 |
| 1691539200000 | 864 |
| 1691625600000 | 864.33 |
| 1691712000000 | 862.53 |
| 1691971200000 | 857.47 |
| 1692057600000 | 858.81 |
| 1692144000000 | 853.99 |
| 1692230400000 | 853.49 |
| 1692316800000 | 843.67 |
| 1692576000000 | 857.42 |
| 1692662400000 | 856.74 |
| 1692748800000 | 849.28 |
| 1692835200000 | 865.2 |
| 1692921600000 | 863.52 |
| 1693180800000 | 878.61 |
| 1693267200000 | 883.55 |
| 1693353600000 | 890.43 |
| 1693440000000 | 879.71 |
| 1693526400000 | 879.84 |
| 1693785600000 | 875.31 |
| 1693872000000 | 874.57 |
| 1693958400000 | 874.38 |
| 1694044800000 | 879.54 |
| 1694131200000 | 882.19 |
| 1694390400000 | 877.7 |
| 1694476800000 | 876.04 |
| 1694563200000 | 869.23 |
| 1694649600000 | 869.05 |
| 1694736000000 | 866 |
| 1694995200000 | 858.34 |
| 1695081600000 | 858.09 |
| 1695168000000 | 856.33 |
| 1695254400000 | 858.92 |
| 1695340800000 | 864.34 |
| 1695600000000 | 866.23 |
| 1695686400000 | 861.37 |
| 1695772800000 | 852.72 |
| 1695859200000 | 857.35 |
| 1695945600000 | 865.02 |
| 1696204800000 | 859.53 |
| 1696291200000 | 852.52 |
| 1696377600000 | 847.31 |
| 1696464000000 | 852.35 |
| 1696550400000 | 849.43 |
| 1696809600000 | 837.01 |
| 1696896000000 | 852.84 |
| 1696982400000 | 856.33 |
| 1697068800000 | 852.2 |
| 1697155200000 | 842.2 |
| 1697414400000 | 842.06 |
| 1697500800000 | 844.7 |
| 1697587200000 | 835.91 |
| 1697673600000 | 836.58 |
| 1697760000000 | 829.24 |
| 1698019200000 | 836.55 |
| 1698105600000 | 845.69 |
| 1698192000000 | 831.05 |
| 1698278400000 | 831.47 |
| 1698364800000 | 835.71 |
| 1698624000000 | 839.33 |
| 1698710400000 | 834.85 |
| 1698796800000 | 832.96 |
| 1698883200000 | 847.54 |
| 1698969600000 | 857.96 |
| 1699228800000 | 866.99 |
| 1699315200000 | 862.01 |
| 1699401600000 | 861.86 |
| 1699488000000 | 859.13 |
| 1699574400000 | 853.16 |
| 1699833600000 | 853.96 |
| 1699920000000 | 874.57 |
| 1700006400000 | 875.39 |
| 1700092800000 | 880.81 |
| 1700179200000 | 886.12 |
| 1700438400000 | 890.85 |
| 1700524800000 | 891.36 |
| 1700611200000 | 890.49 |
| 1700697600000 | 891.85 |
| 1700784000000 | 896.21 |
| 1701043200000 | 901.2 |
| 1701129600000 | 906.39 |
| 1701216000000 | 903.5 |
| 1701302400000 | 900.1 |
| 1701388800000 | 900.43 |
| 1701648000000 | 899.68 |
| 1701734400000 | 899.73 |
| 1701820800000 | 895.83 |
| 1701907200000 | 898.33 |
| 1701993600000 | 898.93 |
| 1702252800000 | 894.44 |
| 1702339200000 | 900.95 |
| 1702425600000 | 902.62 |
| 1702512000000 | 928.76 |
| 1702598400000 | 927.56 |
| 1702857600000 | 925.74 |
| 1702944000000 | 930.18 |
| 1703030400000 | 932.9 |
| 1703116800000 | 933.19 |
| 1703203200000 | 929.51 |
| 1703635200000 | 925.77 |
| 1703721600000 | 927.27 |
| 1703808000000 | 927.35 |
| 1704153600000 | 924.99 |
| 1704240000000 | 913.05 |
| 1704326400000 | 925.35 |
| 1704412800000 | 930.24 |
| 1704672000000 | 941.17 |
| 1704758400000 | 941.81 |
| 1704844800000 | 951.22 |
| 1704931200000 | 952.86 |
| 1705017600000 | 959.98 |
| 1705276800000 | 960.41 |
| 1705363200000 | 951.99 |
| 1705449600000 | 949.7 |
| 1705536000000 | 949.76 |
| 1705622400000 | 952.89 |
| 1705881600000 | 953.29 |
| 1705968000000 | 947.73 |
| 1706054400000 | 960.58 |
| 1706140800000 | 954.95 |
| 1706227200000 | 963.38 |
| 1706486400000 | 960.24 |
| 1706572800000 | 967.81 |
| 1706659200000 | 974.83 |
| 1706745600000 | 981.21 |
| 1706832000000 | 981.03 |
| 1707091200000 | 978.89 |
| 1707177600000 | 984.97 |
| 1707264000000 | 986.54 |
| 1707350400000 | 990.66 |
| 1707436800000 | 997.23 |
| 1707696000000 | 997.83 |
| 1707782400000 | 986.19 |
| 1707868800000 | 992.91 |
| 1707955200000 | 995.44 |
| 1708041600000 | 996.66 |
| 1708300800000 | 997.92 |
| 1708387200000 | 1004.7 |
| 1708473600000 | 1004.03 |
| 1708560000000 | 1010.67 |
| 1708646400000 | 1016.12 |
| 1708905600000 | 1015.01 |
| 1708992000000 | 1009.68 |
| 1709078400000 | 1003.97 |
| 1709164800000 | 1006.57 |
| 1709251200000 | 1004.36 |
| 1709510400000 | 1004.39 |
| 1709596800000 | 1003.49 |
| 1709683200000 | 1004.48 |
| 1709769600000 | 1011.76 |
| 1709856000000 | 1016.81 |
| 1710115200000 | 1011.62 |
| 1710201600000 | 1009.16 |
| 1710288000000 | 1007.8 |
| 1710374400000 | 1009.84 |
| 1710460800000 | 1011.78 |
| 1710720000000 | 1012.34 |
| 1710806400000 | 1013.77 |
| 1710892800000 | 1018 |
| 1710979200000 | 1035.58 |
| 1711065600000 | 1030.53 |
| 1711324800000 | 1030.97 |
| 1711411200000 | 1024.34 |
| 1711497600000 | 1022.19 |
| 1711584000000 | 1029.69 |
| 1712016000000 | 1029.8599 |
| 1712102400000 | 1031.33 |
| 1712188800000 | 1043.64 |
| 1712275200000 | 1053.19 |
| 1712534400000 | 1058.8699 |
| 1712620800000 | 1059.69 |
| 1712707200000 | 1053.55 |
| 1712793600000 | 1047.57 |
| 1712880000000 | 1040.22 |
| 1713139200000 | 1031.95 |
| 1713225600000 | 1021.71 |
| 1713312000000 | 1023.47 |
| 1713398400000 | 1027.8699 |
| 1713484800000 | 1038.66 |
| 1713744000000 | 1037.8699 |
| 1713830400000 | 1045.2 |
| 1713916800000 | 1049.65 |
| 1714003200000 | 1051.71 |
| 1714089600000 | 1061.6099 |
| 1714348800000 | 1071.43 |
| 1714435200000 | 1066.9 |
| 1714521600000 | 1065.22 |
| 1714608000000 | 1071.5 |
| 1714694400000 | 1079.28 |
| 1714953600000 | 1081.89 |
| 1715040000000 | 1089.15 |
| 1715126400000 | 1087.52 |
| 1715212800000 | 1091.3699 |
| 1715299200000 | 1092.47 |
| 1715558400000 | 1089.96 |
| 1715644800000 | 1095.26 |
| 1715731200000 | 1102.77 |
| 1715817600000 | 1108.57 |
| 1715904000000 | 1125.52 |
| 1716163200000 | 1131.01 |
| 1716249600000 | 1140.49 |
| 1716336000000 | 1133.7 |
| 1716422400000 | 1132.14 |
| 1716508800000 | 1130.3 |
| 1716768000000 | 1135.46 |
| 1716854400000 | 1137.88 |
| 1716940800000 | 1121.1 |
| 1717027200000 | 1121.56 |
| 1717113600000 | 1118.82 |
| 1717372800000 | 1127.7 |
| 1717459200000 | 1114.1199 |
| 1717545600000 | 1118.77 |
| 1717632000000 | 1123.79 |
| 1717718400000 | 1119.18 |
| 1717977600000 | 1108.85 |
| 1718064000000 | 1109.4 |
| 1718150400000 | 1125.05 |
| 1718236800000 | 1125.35 |
| 1718323200000 | 1109.81 |
| 1718582400000 | 1115.25 |
| 1718668800000 | 1123.21 |
| 1718755200000 | 1122.96 |
| 1718841600000 | 1128.67 |
| 1718928000000 | 1127.34 |
| 1719187200000 | 1129.74 |
| 1719273600000 | 1124.02 |
| 1719360000000 | 1121.31 |
| 1719446400000 | 1126.81 |
| 1719532800000 | 1131.01 |
| 1719792000000 | 1128.52 |
| 1719878400000 | 1130.1 |
| 1719964800000 | 1146.94 |
| 1720051200000 | 1159.91 |
| 1720137600000 | 1162.4 |
| 1720396800000 | 1166.04 |
| 1720483200000 | 1161.6099 |
| 1720569600000 | 1162.18 |
| 1720656000000 | 1178.58 |
| 1720742400000 | 1186.57 |
| 1721001600000 | 1193.82 |
| 1721088000000 | 1195.16 |
| 1721174400000 | 1198.14 |
| 1721260800000 | 1201.78 |
| 1721347200000 | 1201.93 |
| 1721606400000 | 1210.16 |
| 1721692800000 | 1207.23 |
| 1721779200000 | 1203.22 |
| 1721865600000 | 1197.99 |
| 1721952000000 | 1204.75 |
| 1722211200000 | 1202.8599 |
| 1722297600000 | 1198.6 |
| 1722384000000 | 1204.95 |
| 1722470400000 | 1205.39 |
| 1722556800000 | 1190.01 |
| 1722816000000 | 1147.28 |
| 1722902400000 | 1153.17 |
| 1722988800000 | 1166.99 |
| 1723075200000 | 1161.91 |
| 1723161600000 | 1156.9 |
| 1723420800000 | 1163.79 |
| 1723507200000 | 1171.47 |
| 1723593600000 | 1182.46 |
| 1723680000000 | 1179.6099 |
| 1723766400000 | 1180.18 |
| 1724025600000 | 1195.45 |
| 1724112000000 | 1199.71 |
| 1724198400000 | 1201.05 |
| 1724284800000 | 1206.43 |
| 1724371200000 | 1201.93 |
| 1724630400000 | 1200.71 |
| 1724716800000 | 1200.64 |
| 1724803200000 | 1194.1 |
| 1724889600000 | 1189.8 |
| 1724976000000 | 1187.64 |
| 1725235200000 | 1201.21 |
| 1725321600000 | 1196.38 |
| 1725408000000 | 1193.7 |
| 1725494400000 | 1191.81 |
| 1725580800000 | 1186.54 |
| 1725840000000 | 1177.68 |
| 1725926400000 | 1172.44 |
| 1726012800000 | 1166 |
| 1726099200000 | 1168.72 |
| 1726185600000 | 1179.98 |
| 1726444800000 | 1181.19 |
| 1726531200000 | 1186.58 |
| 1726617600000 | 1182.81 |
| 1726704000000 | 1197.06 |
| 1726790400000 | 1193.3599 |
| 1727049600000 | 1199.02 |
| 1727136000000 | 1208.76 |
| 1727222400000 | 1210.51 |
| 1727308800000 | 1209.46 |
| 1727395200000 | 1207.68 |
| 1727654400000 | 1197.83 |
| 1727740800000 | 1180.69 |
| 1727827200000 | 1160.22 |
| 1727913600000 | 1150.55 |
| 1728000000000 | 1158.8 |
| 1728259200000 | 1157.48 |
| 1728345600000 | 1157.57 |
| 1728432000000 | 1160.17 |
| 1728518400000 | 1151.89 |
| 1728604800000 | 1153.67 |
| 1728864000000 | 1147.19 |
| 1728950400000 | 1154.25 |
| 1729036800000 | 1158.48 |
| 1729123200000 | 1158.47 |
| 1729209600000 | 1154.41 |
| 1729468800000 | 1143.48 |
| 1729555200000 | 1139.48 |
| 1729641600000 | 1132.03 |
| 1729728000000 | 1137.19 |
| 1729814400000 | 1137.73 |
| 1730073600000 | 1137.1099 |
| 1730160000000 | 1137.29 |
| 1730246400000 | 1141.46 |
| 1730332800000 | 1136.73 |
| 1730419200000 | 1140.54 |
| 1730678400000 | 1135.98 |
| 1730764800000 | 1137.24 |
| 1730851200000 | 1135.85 |
| 1730937600000 | 1145.55 |
| 1731024000000 | 1148.41 |
| 1731283200000 | 1147.31 |
| 1731369600000 | 1145.3 |
| 1731456000000 | 1143.59 |
| 1731542400000 | 1145.81 |
| 1731628800000 | 1137.68 |
| 1731888000000 | 1136.75 |
| 1731974400000 | 1123.3699 |
| 1732060800000 | 1118.1 |
| 1732147200000 | 1131.55 |
| 1732233600000 | 1126.99 |
| 1732492800000 | 1133.99 |
| 1732579200000 | 1132.8 |
| 1732665600000 | 1139.89 |
| 1732752000000 | 1136.68 |
| 1732838400000 | 1132.29 |
| 1733097600000 | 1133.39 |
| 1733184000000 | 1141.59 |
| 1733270400000 | 1148 |
| 1733356800000 | 1160.68 |
| 1733443200000 | 1169.29 |
| 1733702400000 | 1180.82 |
| 1733788800000 | 1170.31 |
| 1733875200000 | 1170.38 |
| 1733961600000 | 1172.3599 |
| 1734048000000 | 1173.3599 |
| 1734307200000 | 1169.07 |
| 1734393600000 | 1167.47 |
| 1734480000000 | 1163.7 |
| 1734566400000 | 1147.47 |
| 1734652800000 | 1146.46 |
| 1734912000000 | 1143.58 |
| 1734998400000 | 1144.56 |
| 1735257600000 | 1159.81 |
| 1735516800000 | 1149.78 |
| 1735603200000 | 1147.84 |
| 1735776000000 | 1152.45 |
| 1735862400000 | 1161.26 |
| 1736121600000 | 1170.43 |
| 1736208000000 | 1170.8599 |
| 1736294400000 | 1161.9 |
| 1736380800000 | 1169.8599 |
| 1736467200000 | 1161.53 |
| 1736726400000 | 1148.35 |
| 1736812800000 | 1160.73 |
| 1736899200000 | 1167.49 |
| 1736985600000 | 1173.3599 |
| 1737072000000 | 1185.18 |
| 1737331200000 | 1203.33 |
| 1737417600000 | 1208.99 |
| 1737504000000 | 1208.09 |
| 1737590400000 | 1206.07 |
| 1737676800000 | 1222 |
| 1737936000000 | 1214.3599 |
| 1738022400000 | 1213.88 |
| 1738108800000 | 1214.67 |
| 1738195200000 | 1218.24 |
| 1738281600000 | 1213.15 |
| 1738540800000 | 1183.1 |
| 1738627200000 | 1193.08 |
| 1738713600000 | 1197.05 |
| 1738800000000 | 1205.07 |
| 1738886400000 | 1208.3699 |
| 1739145600000 | 1205 |
| 1739232000000 | 1211.23 |
| 1739318400000 | 1217.47 |
| 1739404800000 | 1235.18 |
| 1739491200000 | 1245.09 |
| 1739750400000 | 1242.77 |
| 1739836800000 | 1247 |
| 1739923200000 | 1239.65 |
| 1740009600000 | 1245.01 |
| 1740096000000 | 1235.3699 |
| 1740355200000 | 1226.55 |
| 1740441600000 | 1224.98 |
| 1740528000000 | 1230.46 |
| 1740614400000 | 1227.88 |
| 1740700800000 | 1220.66 |
| 1740960000000 | 1234.51 |
| 1741046400000 | 1220.19 |
| 1741132800000 | 1266.99 |
| 1741219200000 | 1280.97 |
| 1741305600000 | 1286.98 |
| 1741564800000 | 1274.6199 |
| 1741651200000 | 1281.14 |
| 1741737600000 | 1296.79 |
| 1741824000000 | 1294.93 |
| 1741910400000 | 1301.96 |
| 1742169600000 | 1310.46 |
| 1742256000000 | 1312.85 |
| 1742342400000 | 1276.07 |
| 1742428800000 | 1266.55 |
| 1742515200000 | 1242.64 |
| 1742774400000 | 1254.6199 |
| 1742860800000 | 1271.35 |
| 1742947200000 | 1269.16 |
| 1743033600000 | 1267.6 |
| 1743120000000 | 1270.6199 |
| 1743379200000 | 1254.5 |
| 1743465600000 | 1259.02 |
| 1743552000000 | 1259.21 |
| 1743638400000 | 1269.89 |
| 1743724800000 | 1223.1199 |
| 1743984000000 | 1175.48 |
| 1744070400000 | 1214.49 |
| 1744156800000 | 1202.8699 |
| 1744243200000 | 1244.3699 |
| 1744329600000 | 1262.28 |
| 1744588800000 | 1274.5 |
| 1744675200000 | 1277.35 |
| 1744761600000 | 1277.59 |
| 1744848000000 | 1274.67 |
| 1745280000000 | 1285.25 |
| 1745366400000 | 1284.65 |
| 1745452800000 | 1296.93 |
| 1745539200000 | 1295.52 |
| 1745798400000 | 1295.74 |
| 1745884800000 | 1302.24 |
| 1745971200000 | 1289.49 |
| 1746057600000 | 1282 |
| 1746144000000 | 1302.95 |
| 1746403200000 | 1300.4 |
| 1746489600000 | 1294.32 |
| 1746576000000 | 1302.25 |
| 1746662400000 | 1302.2 |
| 1746748800000 | 1317.47 |
| 1747008000000 | 1330.06 |
| 1747094400000 | 1336.32 |
| 1747180800000 | 1340.42 |
| 1747267200000 | 1332.72 |
| 1747353600000 | 1342.58 |
| 1747612800000 | 1359.18 |
| 1747699200000 | 1363.93 |
| 1747785600000 | 1369.91 |
| 1747872000000 | 1365.05 |
| 1747958400000 | 1358.06 |
| 1748217600000 | 1375.55 |
| 1748304000000 | 1375.66 |
| 1748390400000 | 1379.1199 |
| 1748476800000 | 1383.82 |
| 1748563200000 | 1375.06 |
| 1748822400000 | 1388.03 |
| 1748908800000 | 1397.57 |
| 1748995200000 | 1409.8599 |
| 1749081600000 | 1415.28 |
| 1749168000000 | 1412.32 |
| 1749427200000 | 1412.77 |
| 1749513600000 | 1423.53 |
| 1749600000000 | 1432.43 |
| 1749686400000 | 1434.31 |
| 1749772800000 | 1419.4 |
| 1750032000000 | 1430.09 |
| 1750118400000 | 1423.33 |
| 1750204800000 | 1413.53 |
| 1750291200000 | 1397.28 |
| 1750377600000 | 1415.24 |
| 1750636800000 | 1413.5 |
| 1750723200000 | 1448.09 |
| 1750809600000 | 1449.58 |
| 1750896000000 | 1463.4 |
| 1750982400000 | 1469.72 |
| 1751241600000 | 1494.55 |
| 1751328000000 | 1507.03 |
| 1751414400000 | 1509.95 |
| 1751500800000 | 1515.29 |
| 1751587200000 | 1519.77 |
| 1751846400000 | 1507.06 |
| 1751932800000 | 1505.55 |
| 1752019200000 | 1519.38 |
| 1752105600000 | 1524.41 |
| 1752192000000 | 1526.8 |
| 1752451200000 | 1523.65 |
| 1752537600000 | 1517.04 |
| 1752624000000 | 1512.52 |
| 1752710400000 | 1527.06 |
| 1752796800000 | 1533.67 |
| 1753056000000 | 1542.6099 |
| 1753142400000 | 1545.09 |
| 1753228800000 | 1547.04 |
| 1753315200000 | 1560.44 |
| 1753401600000 | 1553.23 |
| 1753660800000 | 1542.94 |
| 1753747200000 | 1537.88 |
| 1753833600000 | 1539.4 |
| 1753920000000 | 1544.18 |
| 1754006400000 | 1542.75 |
| 1754265600000 | 1553.91 |
| 1754352000000 | 1562.6 |
| 1754438400000 | 1575.69 |
| 1754524800000 | 1585.88 |
| 1754611200000 | 1588.21 |
| 1754870400000 | 1590.88 |
| 1754956800000 | 1593.1099 |
| 1755043200000 | 1607.58 |
| 1755129600000 | 1596.52 |
| 1755216000000 | 1602.02 |
| 1755475200000 | 1586.24 |
| 1755561600000 | 1584.72 |
| 1755648000000 | 1591.45 |
| 1755734400000 | 1588.99 |
| 1755820800000 | 1600.22 |
| 1756080000000 | 1601.77 |
| 1756166400000 | 1586.53 |
| 1756252800000 | 1577.4 |
| 1756339200000 | 1579.09 |
| 1756425600000 | 1576.52 |
| 1756684800000 | 1579.93 |
| 1756771200000 | 1552.22 |
| 1756857600000 | 1556.56 |
| 1756944000000 | 1554 |
| 1757030400000 | 1567.03 |
| 1757289600000 | 1566.3 |
| 1757376000000 | 1565.39 |
| 1757462400000 | 1573.32 |
| 1757548800000 | 1575.81 |
| 1757635200000 | 1582.01 |
| 1757894400000 | 1605.71 |
| 1757980800000 | 1609.1099 |
| 1758067200000 | 1605.29 |
| 1758153600000 | 1595.19 |
| 1758240000000 | 1603.47 |
| 1758499200000 | 1612.4 |
| 1758585600000 | 1610.04 |
| 1758672000000 | 1608.01 |
| 1758758400000 | 1595.98 |
| 1758844800000 | 1584.42 |
| 1759104000000 | 1590.13 |
| 1759190400000 | 1594.33 |
| 1759276800000 | 1607.2 |
| 1759363200000 | 1602.32 |
| 1759449600000 | 1598.67 |
| 1759708800000 | 1585.67 |
| 1759795200000 | 1582.48 |
| 1759881600000 | 1578.03 |
| 1759968000000 | 1573.89 |
| 1760054400000 | 1575.53 |
| 1760313600000 | 1566.07 |
| 1760400000000 | 1555.24 |
| 1760486400000 | 1560.3699 |
| 1760572800000 | 1558.04 |
| 1760659200000 | 1543.84 |
| 1760918400000 | 1559.21 |
| 1761004800000 | 1565.82 |
| 1761091200000 | 1576.54 |
| 1761177600000 | 1584.19 |
| 1761264000000 | 1595.4 |
| 1761523200000 | 1589.74 |
| 1761609600000 | 1594.76 |
| 1761696000000 | 1594.78 |
| 1761782400000 | 1575.38 |
| 1761868800000 | 1573.66 |
| 1762128000000 | 1578.63 |
| 1762214400000 | 1564.51 |
| 1762300800000 | 1561.3699 |
| 1762387200000 | 1578.39 |
| 1762473600000 | 1571.78 |
| 1762732800000 | 1567.76 |
| 1762819200000 | 1571.1099 |
| 1762905600000 | 1580.19 |
| 1762992000000 | 1586.2 |
| 1763078400000 | 1581.93 |
| 1763337600000 | 1581.5 |
| 1763424000000 | 1574.35 |
| 1763510400000 | 1577.82 |
| 1763596800000 | 1584.6199 |
| 1763683200000 | 1572.17 |
| 1763942400000 | 1577.08 |
| 1764028800000 | 1583.27 |
| 1764115200000 | 1593.64 |
| 1764201600000 | 1594.34 |
| 1764288000000 | 1594.97 |
| STOXX Balkan 50 Equal Weight | STOXX Balkan Total Market | |
|---|---|---|
| 2018 | -15.806592107394 | -34.615178772707 |
| 2019 | 28.15561327443 | 29.138742796692 |
| 2020 | -2.0342121695865 | 3.5641856925059 |
| 2021 | 4.3931463043021 | -11.209181476331 |
| 2022 | 16.041424340007 | 53.460642519863 |
| 2023 | 33.858276194833 | 7.1567171500227 |
| 2024 | 24.084933524689 | 13.389541616727 |
| 2025 | 46.457006968148 | 31.09590620528 |
Methodology
Index universe is the STOXX Balkan Total Market Index (TMI).
Target coverage: highest-ranked components in the STOXX Balkan TMI by free-float market cap. To ensure a significant and balanced representation of all eligible countries, the index comprises the 10 largest companies in Greece and Turkey and the five largest companies in the other countries. The weight of each component is 2%. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0034148038 | SXB5P | SXB5P INDEX | .SXB5P |
| Net Return EUR | CH0034148046 | SXB5R | SXB5R INDEX | .SXB5R |
| Price USD | CH0034148053 | SXB5L | SXB5L INDEX | .SXB5L |
| Net Return USD | CH0034148061 | SXB5V | SXB5V INDEX | .SXB5V |
Quick Facts
| Weighting | Price-weighted with a weighting factor to achieve an equal weighting |
| Cap Factor | No |
| No. of components | 50 |
| Review frequency | Annually (September) |
| Calculation/distribution | Price (EUR): realtime (every 15 sec) Net return (EUR/USD) and price (USD): end of day |
| Calculation hours | Realtime: 9:00 am 6:00 pm CET End of day: 6:00 pm CET |
| Base value/base date | 1,000 as of Dec. 31, 2006 |
| History | Available daily back to Dec. 31, 2006 |
| Inception date | Nov. 5, 2007 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ROMGAZ S A | Energy | Romania | 2.714% |
| ASELSAN ELNK.SANVETC. | Industrial Goods and Services | Turkey | 2.641% |
| ENKA INSAAT | Construction and Materials | Turkey | 2.594% |
| POZAVAROVALNICA SAVA | Insurance | Slovenia | 2.583% |
| TURKIYE PETROL RAFIN. | Energy | Turkey | 2.520% |
| TURKCELL ILETISIM HIZM. | Telecommunications | Turkey | 2.510% |
| OMV PETROM | Energy | Romania | 2.472% |
| BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 2.460% |
| BRD-GRP SOCIETE GENERALE | Banks | Romania | 2.430% |
| PUBLIC POWER | Utilities | Greece | 2.397% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.