Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
- 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 EURO iSTOXX ex Financials High Dividend 50 Index is an extension of the EURO STOXX ex Financials family of indices. The index aims to select the top 50 stocks by dividend yield in the EURO STOXX ex Financials universe. The constituents are weighted according to their one-year historical dividend yield (with a 10% constituent cap).
Key facts
- Constituents are weighted according to their one-year historical dividend yield
- Highly liquid benchmark
- Excludes stocks that are allocated to the industry 'Financials' according to the Industry Classification Benchmark (ICB).
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO iSTOXX ex Financials High Dividend 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.7 | 1.3 | 61.0 |
| EURO STOXX ex Financials | 6,776.7 | 4,875.0 | 20.3 | 6.3 | 361.6 | 1.4 | 7.4 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Utilities | 23.7 |
|---|---|
| Energy | 18.4 |
| Automobiles and Parts | 17.2 |
| Industrial Goods and Services | 9.6 |
| Telecommunications | 7.6 |
| Chemicals | 7.2 |
| Construction and Materials | 4.9 |
| Personal Care, Drug and Grocery Stores | 2.8 |
| Basic Resources | 2.2 |
| Healthcare | 1.8 |
Country weighting
| France | 33.0 |
|---|---|
| Germany | 20.4 |
| Italy | 15.8 |
| Spain | 13.8 |
| Finland | 7.0 |
| Austria | 3.7 |
| Portugal | 3.6 |
| Netherlands | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO iSTOXX ex Financials High Dividend 50 | 4.9 | 16.2 | 13.9 | 43.6 | 109.1 | N/A | N/A | 14.2 | 13.0 | 16.1 |
| EURO STOXX ex Financials | 3.4 | 15.3 | 16.9 | 49.8 | 78.7 | N/A | N/A | 17.2 | 14.6 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO iSTOXX ex Financials High Dividend 50 | N/A | N/A | 13.7 | 12.5 | 14.2 | N/A | N/A | 0.8 | 0.8 | 0.9 |
| EURO STOXX ex Financials | N/A | N/A | 15.3 | 13.9 | 15.9 | N/A | N/A | 0.8 | 0.8 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO iSTOXX ex Financials High Dividend 50 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 7.9 | 9.0 | 8.9 | 8.0 | 8.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO iSTOXX ex Financials High Dividend 50 | 0.5 | 0.7 | 0.7 | 0.7 | 0.8 | 2.0 | 0.0 | -0.4 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
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 | ||
| EURO iSTOXX ex Financials High Dividend 50 | 8.3 | 18.7 | 7.8 | 11.9 | 1.0 | 6.2 | 0.5 | 0.2 |
| EURO STOXX ex Financials | 23.6 | 20.2 | 19.9 | 19.3 | 2.4 | 3.1 | 1.3 | 1.0 |
Performance and annual returns
| EURO iSTOXX ex Financials High Dividend 50 | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 100.61 |
| 1080086400000 | 100.64 |
| 1080172800000 | 101.91 |
| 1080259200000 | 102.25 |
| 1080518400000 | 103.33 |
| 1080604800000 | 103.32 |
| 1080691200000 | 103.83 |
| 1080777600000 | 104.71 |
| 1080864000000 | 106.53 |
| 1081123200000 | 106.96 |
| 1081209600000 | 106.72 |
| 1081296000000 | 106.84 |
| 1081382400000 | 107.19 |
| 1081814400000 | 108.24 |
| 1081900800000 | 107.34 |
| 1081987200000 | 107.34 |
| 1082073600000 | 107.96 |
| 1082332800000 | 107.91 |
| 1082419200000 | 108.8 |
| 1082505600000 | 108.47 |
| 1082592000000 | 109.41 |
| 1082678400000 | 110.1 |
| 1082937600000 | 110.41 |
| 1083024000000 | 110.46 |
| 1083110400000 | 109.53 |
| 1083196800000 | 108.59 |
| 1083283200000 | 108.07 |
| 1083542400000 | 108.96 |
| 1083628800000 | 108.75 |
| 1083715200000 | 109.7 |
| 1083801600000 | 108.15 |
| 1083888000000 | 107.79 |
| 1084147200000 | 105.21 |
| 1084233600000 | 106.32 |
| 1084320000000 | 105.75 |
| 1084406400000 | 106.35 |
| 1084492800000 | 106.03 |
| 1084752000000 | 104.8 |
| 1084838400000 | 105.22 |
| 1084924800000 | 106.3 |
| 1085011200000 | 105.62 |
| 1085097600000 | 105.61 |
| 1085356800000 | 106.34 |
| 1085443200000 | 105.63 |
| 1085529600000 | 106.36 |
| 1085616000000 | 107.3 |
| 1085702400000 | 107.32 |
| 1085961600000 | 107.41 |
| 1086048000000 | 106.82 |
| 1086134400000 | 107.5 |
| 1086220800000 | 107.81 |
| 1086307200000 | 108.63 |
| 1086566400000 | 109.23 |
| 1086652800000 | 109.25 |
| 1086739200000 | 108.8 |
| 1086825600000 | 109.04 |
| 1086912000000 | 108.85 |
| 1087171200000 | 107.84 |
| 1087257600000 | 108.49 |
| 1087344000000 | 108.66 |
| 1087430400000 | 108.74 |
| 1087516800000 | 109.12 |
| 1087776000000 | 109.32 |
| 1087862400000 | 109.12 |
| 1087948800000 | 109.35 |
| 1088035200000 | 109.82 |
| 1088121600000 | 109.75 |
| 1088380800000 | 110.49 |
| 1088467200000 | 110.28 |
| 1088553600000 | 110.16 |
| 1088640000000 | 110.07 |
| 1088726400000 | 109.86 |
| 1088985600000 | 109.74 |
| 1089072000000 | 109.28 |
| 1089158400000 | 109.35 |
| 1089244800000 | 109.72 |
| 1089331200000 | 109.44 |
| 1089590400000 | 109.3 |
| 1089676800000 | 109.45 |
| 1089763200000 | 109.2 |
| 1089849600000 | 108.72 |
| 1089936000000 | 108.82 |
| 1090195200000 | 108.11 |
| 1090281600000 | 108.49 |
| 1090368000000 | 108.98 |
| 1090454400000 | 107.58 |
| 1090540800000 | 107.67 |
| 1090800000000 | 107.27 |
| 1090886400000 | 107.92 |
| 1090972800000 | 108.06 |
| 1091059200000 | 109.06 |
| 1091145600000 | 109.6 |
| 1091404800000 | 109.63 |
| 1091491200000 | 110.37 |
| 1091577600000 | 109.34 |
| 1091664000000 | 109.7 |
| 1091750400000 | 108.07 |
| 1092009600000 | 107.17 |
| 1092096000000 | 107.77 |
| 1092182400000 | 107.17 |
| 1092268800000 | 107.26 |
| 1092355200000 | 107.49 |
| 1092614400000 | 108.03 |
| 1092700800000 | 108.49 |
| 1092787200000 | 108.44 |
| 1092873600000 | 108.38 |
| 1092960000000 | 108.68 |
| 1093219200000 | 109.6 |
| 1093305600000 | 109.76 |
| 1093392000000 | 109.52 |
| 1093478400000 | 109.88 |
| 1093564800000 | 110.49 |
| 1093824000000 | 110.63 |
| 1093910400000 | 110.31 |
| 1093996800000 | 110.74 |
| 1094083200000 | 111.19 |
| 1094169600000 | 111.78 |
| 1094428800000 | 111.85 |
| 1094515200000 | 111.82 |
| 1094601600000 | 111.62 |
| 1094688000000 | 111.4 |
| 1094774400000 | 112 |
| 1095033600000 | 112.46 |
| 1095120000000 | 112.37 |
| 1095206400000 | 112.07 |
| 1095292800000 | 112.05 |
| 1095379200000 | 112.09 |
| 1095638400000 | 111.83 |
| 1095724800000 | 112.15 |
| 1095811200000 | 111.7 |
| 1095897600000 | 111.2 |
| 1095984000000 | 111.47 |
| 1096243200000 | 111.11 |
| 1096329600000 | 111.4 |
| 1096416000000 | 112.26 |
| 1096502400000 | 111.97 |
| 1096588800000 | 113.76 |
| 1096848000000 | 114.47 |
| 1096934400000 | 114.78 |
| 1097020800000 | 114.61 |
| 1097107200000 | 114.95 |
| 1097193600000 | 114.77 |
| 1097452800000 | 114.69 |
| 1097539200000 | 113.81 |
| 1097625600000 | 114.01 |
| 1097712000000 | 113.52 |
| 1097798400000 | 113.47 |
| 1098057600000 | 113.12 |
| 1098144000000 | 114.15 |
| 1098230400000 | 113.25 |
| 1098316800000 | 113.79 |
| 1098403200000 | 114.11 |
| 1098662400000 | 112.75 |
| 1098748800000 | 112.91 |
| 1098835200000 | 113.77 |
| 1098921600000 | 114.2 |
| 1099008000000 | 114.44 |
| 1099267200000 | 115.23 |
| 1099353600000 | 115.96 |
| 1099440000000 | 115.96 |
| 1099526400000 | 116.12 |
| 1099612800000 | 116.45 |
| 1099872000000 | 116.45 |
| 1099958400000 | 116.57 |
| 1100044800000 | 117.11 |
| 1100131200000 | 117.78 |
| 1100217600000 | 118 |
| 1100476800000 | 118.25 |
| 1100563200000 | 117.77 |
| 1100649600000 | 119.06 |
| 1100736000000 | 119.25 |
| 1100822400000 | 118.9 |
| 1101081600000 | 118.42 |
| 1101168000000 | 118.62 |
| 1101254400000 | 119.03 |
| 1101340800000 | 119.87 |
| 1101427200000 | 119.78 |
| 1101686400000 | 119.76 |
| 1101772800000 | 119.6 |
| 1101859200000 | 120.62 |
| 1101945600000 | 120.75 |
| 1102032000000 | 120.51 |
| 1102291200000 | 120.65 |
| 1102377600000 | 121.18 |
| 1102464000000 | 121.46 |
| 1102550400000 | 120.96 |
| 1102636800000 | 121.66 |
| 1102896000000 | 122.28 |
| 1102982400000 | 122.41 |
| 1103068800000 | 122.54 |
| 1103155200000 | 122.78 |
| 1103241600000 | 121.81 |
| 1103500800000 | 122.73 |
| 1103587200000 | 123.13 |
| 1103673600000 | 124.03 |
| 1103760000000 | 124.1 |
| 1103846400000 | 124.1 |
| 1104105600000 | 124.02 |
| 1104192000000 | 124.16 |
| 1104278400000 | 124.18 |
| 1104364800000 | 124.36 |
| 1104451200000 | 124.47 |
| 1104710400000 | 125.48 |
| 1104796800000 | 126.17 |
| 1104883200000 | 125.77 |
| 1104969600000 | 125.93 |
| 1105056000000 | 126.84 |
| 1105315200000 | 126.66 |
| 1105401600000 | 125.96 |
| 1105488000000 | 125.27 |
| 1105574400000 | 125.97 |
| 1105660800000 | 126.35 |
| 1105920000000 | 126.73 |
| 1106006400000 | 126.46 |
| 1106092800000 | 126.62 |
| 1106179200000 | 126.19 |
| 1106265600000 | 126.52 |
| 1106524800000 | 126.12 |
| 1106611200000 | 127.15 |
| 1106697600000 | 127.17 |
| 1106784000000 | 127.23 |
| 1106870400000 | 127.03 |
| 1107129600000 | 127.97 |
| 1107216000000 | 129.06 |
| 1107302400000 | 129.8 |
| 1107388800000 | 130.08 |
| 1107475200000 | 131.06 |
| 1107734400000 | 131.81 |
| 1107820800000 | 132.11 |
| 1107907200000 | 131.82 |
| 1107993600000 | 131.36 |
| 1108080000000 | 132.69 |
| 1108339200000 | 132.43 |
| 1108425600000 | 133.35 |
| 1108512000000 | 133.19 |
| 1108598400000 | 133.58 |
| 1108684800000 | 133.52 |
| 1108944000000 | 131.78 |
| 1109030400000 | 131.14 |
| 1109116800000 | 130.89 |
| 1109203200000 | 130.83 |
| 1109289600000 | 131.94 |
| 1109548800000 | 132.52 |
| 1109635200000 | 132.41 |
| 1109721600000 | 131.92 |
| 1109808000000 | 131.83 |
| 1109894400000 | 132.75 |
| 1110153600000 | 133.21 |
| 1110240000000 | 132.44 |
| 1110326400000 | 132.47 |
| 1110412800000 | 131.29 |
| 1110499200000 | 131.8 |
| 1110758400000 | 131.48 |
| 1110844800000 | 132.05 |
| 1110931200000 | 130.54 |
| 1111017600000 | 130.64 |
| 1111104000000 | 131.06 |
| 1111363200000 | 130.94 |
| 1111449600000 | 130.89 |
| 1111536000000 | 130.89 |
| 1111622400000 | 132.15 |
| 1112054400000 | 131.9 |
| 1112140800000 | 131.48 |
| 1112227200000 | 132.08 |
| 1112313600000 | 132.31 |
| 1112572800000 | 131.55 |
| 1112659200000 | 132.43 |
| 1112745600000 | 133.26 |
| 1112832000000 | 133.58 |
| 1112918400000 | 133.87 |
| 1113177600000 | 133.62 |
| 1113264000000 | 133.44 |
| 1113350400000 | 134.05 |
| 1113436800000 | 133.33 |
| 1113523200000 | 131.13 |
| 1113782400000 | 128.77 |
| 1113868800000 | 129.19 |
| 1113955200000 | 129.07 |
| 1114041600000 | 128.8 |
| 1114128000000 | 129.41 |
| 1114387200000 | 129.75 |
| 1114473600000 | 129.43 |
| 1114560000000 | 127.82 |
| 1114646400000 | 127.54 |
| 1114732800000 | 128.19 |
| 1114992000000 | 129.19 |
| 1115078400000 | 129.3 |
| 1115164800000 | 129.29 |
| 1115251200000 | 129.96 |
| 1115337600000 | 130.47 |
| 1115596800000 | 129.87 |
| 1115683200000 | 129.28 |
| 1115769600000 | 129.43 |
| 1115856000000 | 129.98 |
| 1115942400000 | 129.94 |
| 1116201600000 | 129.97 |
| 1116288000000 | 129.89 |
| 1116374400000 | 131.53 |
| 1116460800000 | 132.22 |
| 1116547200000 | 132.45 |
| 1116806400000 | 133.08 |
| 1116892800000 | 133.17 |
| 1116979200000 | 133.24 |
| 1117065600000 | 133.79 |
| 1117152000000 | 133.54 |
| 1117411200000 | 133.89 |
| 1117497600000 | 133.25 |
| 1117584000000 | 134.76 |
| 1117670400000 | 134.72 |
| 1117756800000 | 134.5 |
| 1118016000000 | 134.01 |
| 1118102400000 | 135.11 |
| 1118188800000 | 135.01 |
| 1118275200000 | 134.89 |
| 1118361600000 | 135.86 |
| 1118620800000 | 136.5 |
| 1118707200000 | 136.82 |
| 1118793600000 | 136.15 |
| 1118880000000 | 136.47 |
| 1118966400000 | 136.83 |
| 1119225600000 | 136.22 |
| 1119312000000 | 136.73 |
| 1119398400000 | 136.98 |
| 1119484800000 | 137.59 |
| 1119571200000 | 136.96 |
| 1119830400000 | 135.79 |
| 1119916800000 | 137.02 |
| 1120003200000 | 138.46 |
| 1120089600000 | 138.98 |
| 1120176000000 | 139.9 |
| 1120435200000 | 139.97 |
| 1120521600000 | 139.32 |
| 1120608000000 | 139.74 |
| 1120694400000 | 137.83 |
| 1120780800000 | 139.54 |
| 1121040000000 | 140.44 |
| 1121126400000 | 140.57 |
| 1121212800000 | 140.78 |
| 1121299200000 | 141.12 |
| 1121385600000 | 140.81 |
| 1121644800000 | 140.8 |
| 1121731200000 | 141.84 |
| 1121817600000 | 141.43 |
| 1121904000000 | 141.88 |
| 1121990400000 | 142.08 |
| 1122249600000 | 142.21 |
| 1122336000000 | 142.42 |
| 1122422400000 | 143.23 |
| 1122508800000 | 144.12 |
| 1122595200000 | 144.29 |
| 1122854400000 | 144.34 |
| 1122940800000 | 145.1 |
| 1123027200000 | 145.47 |
| 1123113600000 | 144.47 |
| 1123200000000 | 143.75 |
| 1123459200000 | 144.64 |
| 1123545600000 | 145.33 |
| 1123632000000 | 146.39 |
| 1123718400000 | 145.96 |
| 1123804800000 | 145.74 |
| 1124064000000 | 145.7 |
| 1124150400000 | 145.79 |
| 1124236800000 | 145.15 |
| 1124323200000 | 144.53 |
| 1124409600000 | 145.67 |
| 1124668800000 | 146.01 |
| 1124755200000 | 145.3 |
| 1124841600000 | 144.61 |
| 1124928000000 | 143.83 |
| 1125014400000 | 143.24 |
| 1125273600000 | 143.31 |
| 1125360000000 | 143.5 |
| 1125446400000 | 144.44 |
| 1125532800000 | 145.17 |
| 1125619200000 | 145.24 |
| 1125878400000 | 146.29 |
| 1125964800000 | 147.23 |
| 1126051200000 | 147.17 |
| 1126137600000 | 146.87 |
| 1126224000000 | 147.11 |
| 1126483200000 | 147.27 |
| 1126569600000 | 146.96 |
| 1126656000000 | 147.16 |
| 1126742400000 | 147.51 |
| 1126828800000 | 148.65 |
| 1127088000000 | 148.86 |
| 1127174400000 | 149.31 |
| 1127260800000 | 148.21 |
| 1127347200000 | 147.63 |
| 1127433600000 | 148.38 |
| 1127692800000 | 149.4 |
| 1127779200000 | 148.91 |
| 1127865600000 | 149.34 |
| 1127952000000 | 149.17 |
| 1128038400000 | 149.42 |
| 1128297600000 | 150.16 |
| 1128384000000 | 150.68 |
| 1128470400000 | 150.24 |
| 1128556800000 | 149.46 |
| 1128643200000 | 149 |
| 1128902400000 | 148.75 |
| 1128988800000 | 148.78 |
| 1129075200000 | 147.48 |
| 1129161600000 | 145.76 |
| 1129248000000 | 146.09 |
| 1129507200000 | 145.89 |
| 1129593600000 | 145.21 |
| 1129680000000 | 142.31 |
| 1129766400000 | 142.12 |
| 1129852800000 | 141.49 |
| 1130112000000 | 143.06 |
| 1130198400000 | 142.94 |
| 1130284800000 | 143.39 |
| 1130371200000 | 141.77 |
| 1130457600000 | 142.27 |
| 1130716800000 | 145.55 |
| 1130803200000 | 145.49 |
| 1130889600000 | 146.32 |
| 1130976000000 | 147.3 |
| 1131062400000 | 147.12 |
| 1131321600000 | 147.37 |
| 1131408000000 | 147.03 |
| 1131494400000 | 146.97 |
| 1131580800000 | 146.93 |
| 1131667200000 | 148.03 |
| 1131926400000 | 148.01 |
| 1132012800000 | 147.53 |
| 1132099200000 | 147.43 |
| 1132185600000 | 147.89 |
| 1132272000000 | 148.11 |
| 1132531200000 | 148.13 |
| 1132617600000 | 148.28 |
| 1132704000000 | 149.32 |
| 1132790400000 | 149.42 |
| 1132876800000 | 149.09 |
| 1133136000000 | 148.61 |
| 1133222400000 | 148.77 |
| 1133308800000 | 148.43 |
| 1133395200000 | 149.6 |
| 1133481600000 | 149.72 |
| 1133740800000 | 149.64 |
| 1133827200000 | 150.4 |
| 1133913600000 | 151.02 |
| 1134000000000 | 150.97 |
| 1134086400000 | 150.96 |
| 1134345600000 | 151.45 |
| 1134432000000 | 151.05 |
| 1134518400000 | 151.15 |
| 1134604800000 | 151.4 |
| 1134691200000 | 152.37 |
| 1134950400000 | 151.23 |
| 1135036800000 | 151.43 |
| 1135123200000 | 152.55 |
| 1135209600000 | 152.86 |
| 1135296000000 | 153.36 |
| 1135641600000 | 153.82 |
| 1135728000000 | 153.73 |
| 1135814400000 | 154.27 |
| 1135900800000 | 153.7 |
| 1136160000000 | 154.52 |
| 1136246400000 | 155.53 |
| 1136332800000 | 157.61 |
| 1136419200000 | 157.52 |
| 1136505600000 | 158.32 |
| 1136764800000 | 159.19 |
| 1136851200000 | 158.59 |
| 1136937600000 | 160.04 |
| 1137024000000 | 159.54 |
| 1137110400000 | 158.36 |
| 1137369600000 | 159.3 |
| 1137456000000 | 158.03 |
| 1137542400000 | 156.9 |
| 1137628800000 | 158.13 |
| 1137715200000 | 157.39 |
| 1137974400000 | 157.25 |
| 1138060800000 | 157.2 |
| 1138147200000 | 158.47 |
| 1138233600000 | 159.9 |
| 1138320000000 | 161.93 |
| 1138579200000 | 161.93 |
| 1138665600000 | 161.8 |
| 1138752000000 | 163.62 |
| 1138838400000 | 162.93 |
| 1138924800000 | 163.39 |
| 1139184000000 | 163.96 |
| 1139270400000 | 164.49 |
| 1139356800000 | 164.23 |
| 1139443200000 | 165.61 |
| 1139529600000 | 164.97 |
| 1139788800000 | 165.67 |
| 1139875200000 | 165.82 |
| 1139961600000 | 166.32 |
| 1140048000000 | 166.59 |
| 1140134400000 | 167.11 |
| 1140393600000 | 167.77 |
| 1140480000000 | 169.01 |
| 1140566400000 | 170.29 |
| 1140652800000 | 169.89 |
| 1140739200000 | 170.17 |
| 1140998400000 | 169.99 |
| 1141084800000 | 168.23 |
| 1141171200000 | 168.91 |
| 1141257600000 | 167.66 |
| 1141344000000 | 168.09 |
| 1141603200000 | 169.71 |
| 1141689600000 | 169.37 |
| 1141776000000 | 168.84 |
| 1141862400000 | 169.85 |
| 1141948800000 | 170.81 |
| 1142208000000 | 171.35 |
| 1142294400000 | 171.45 |
| 1142380800000 | 171.97 |
| 1142467200000 | 172.62 |
| 1142553600000 | 173.24 |
| 1142812800000 | 173.62 |
| 1142899200000 | 174.45 |
| 1142985600000 | 174.81 |
| 1143072000000 | 174.51 |
| 1143158400000 | 175.06 |
| 1143417600000 | 173.99 |
| 1143504000000 | 172.41 |
| 1143590400000 | 173.1 |
| 1143676800000 | 174.23 |
| 1143763200000 | 173.63 |
| 1144022400000 | 174.79 |
| 1144108800000 | 173.86 |
| 1144195200000 | 174.76 |
| 1144281600000 | 175 |
| 1144368000000 | 174.18 |
| 1144627200000 | 174.92 |
| 1144713600000 | 172.65 |
| 1144800000000 | 171.72 |
| 1144886400000 | 172.02 |
| 1145318400000 | 171.34 |
| 1145404800000 | 173.33 |
| 1145491200000 | 174.37 |
| 1145577600000 | 175.58 |
| 1145836800000 | 175.87 |
| 1145923200000 | 175.73 |
| 1146009600000 | 175.26 |
| 1146096000000 | 174.9 |
| 1146182400000 | 174 |
| 1146441600000 | 174 |
| 1146528000000 | 175.27 |
| 1146614400000 | 174.71 |
| 1146700800000 | 175.85 |
| 1146787200000 | 177.39 |
| 1147046400000 | 178.09 |
| 1147132800000 | 179.23 |
| 1147219200000 | 178.61 |
| 1147305600000 | 177.52 |
| 1147392000000 | 174.6 |
| 1147651200000 | 172.76 |
| 1147737600000 | 172.84 |
| 1147824000000 | 168.92 |
| 1147910400000 | 167.51 |
| 1147996800000 | 167.38 |
| 1148256000000 | 162.97 |
| 1148342400000 | 166.13 |
| 1148428800000 | 165.15 |
| 1148515200000 | 166.4 |
| 1148601600000 | 169.64 |
| 1148860800000 | 169.94 |
| 1148947200000 | 167.52 |
| 1149033600000 | 169.03 |
| 1149120000000 | 169.59 |
| 1149206400000 | 170.88 |
| 1149465600000 | 169.92 |
| 1149552000000 | 167.43 |
| 1149638400000 | 168.74 |
| 1149724800000 | 165.24 |
| 1149811200000 | 166.76 |
| 1150070400000 | 165.81 |
| 1150156800000 | 162.49 |
| 1150243200000 | 162.33 |
| 1150329600000 | 165.11 |
| 1150416000000 | 164.33 |
| 1150675200000 | 165.45 |
| 1150761600000 | 165.64 |
| 1150848000000 | 165.9 |
| 1150934400000 | 166.83 |
| 1151020800000 | 166.81 |
| 1151280000000 | 166.79 |
| 1151366400000 | 165.82 |
| 1151452800000 | 165.24 |
| 1151539200000 | 167.71 |
| 1151625600000 | 170.61 |
| 1151884800000 | 172.11 |
| 1151971200000 | 171.81 |
| 1152057600000 | 170.78 |
| 1152144000000 | 171.95 |
| 1152230400000 | 171.34 |
| 1152489600000 | 171.61 |
| 1152576000000 | 170.29 |
| 1152662400000 | 171.1 |
| 1152748800000 | 168.66 |
| 1152835200000 | 167.23 |
| 1153094400000 | 166.31 |
| 1153180800000 | 165.96 |
| 1153267200000 | 169.27 |
| 1153353600000 | 170.08 |
| 1153440000000 | 168.34 |
| 1153699200000 | 170.22 |
| 1153785600000 | 170.66 |
| 1153872000000 | 170.97 |
| 1153958400000 | 172.7 |
| 1154044800000 | 173.3 |
| 1154304000000 | 172.94 |
| 1154390400000 | 172.6 |
| 1154476800000 | 173.78 |
| 1154563200000 | 172.83 |
| 1154649600000 | 174.16 |
| 1154908800000 | 172.95 |
| 1154995200000 | 173.06 |
| 1155081600000 | 173.64 |
| 1155168000000 | 172.02 |
| 1155254400000 | 171.72 |
| 1155513600000 | 173.15 |
| 1155600000000 | 173.82 |
| 1155686400000 | 175.21 |
| 1155772800000 | 175.79 |
| 1155859200000 | 175.73 |
| 1156118400000 | 175.56 |
| 1156204800000 | 176.59 |
| 1156291200000 | 176.15 |
| 1156377600000 | 176.35 |
| 1156464000000 | 175.9 |
| 1156723200000 | 177.04 |
| 1156809600000 | 177.28 |
| 1156896000000 | 178.07 |
| 1156982400000 | 177.56 |
| 1157068800000 | 178.09 |
| 1157328000000 | 179.28 |
| 1157414400000 | 178.84 |
| 1157500800000 | 178.08 |
| 1157587200000 | 176.98 |
| 1157673600000 | 178.08 |
| 1157932800000 | 178.27 |
| 1158019200000 | 179.55 |
| 1158105600000 | 180.25 |
| 1158192000000 | 180.18 |
| 1158278400000 | 180.43 |
| 1158537600000 | 180.49 |
| 1158624000000 | 179.85 |
| 1158710400000 | 181.64 |
| 1158796800000 | 182.58 |
| 1158883200000 | 180.64 |
| 1159142400000 | 180.32 |
| 1159228800000 | 182.7 |
| 1159315200000 | 184.78 |
| 1159401600000 | 184.99 |
| 1159488000000 | 185.33 |
| 1159747200000 | 184.82 |
| 1159833600000 | 184.68 |
| 1159920000000 | 185.62 |
| 1160006400000 | 186.87 |
| 1160092800000 | 186.88 |
| 1160352000000 | 187.44 |
| 1160438400000 | 188.22 |
| 1160524800000 | 188.94 |
| 1160611200000 | 190.42 |
| 1160697600000 | 190.68 |
| 1160956800000 | 191.86 |
| 1161043200000 | 189.99 |
| 1161129600000 | 191.42 |
| 1161216000000 | 191.58 |
| 1161302400000 | 192.17 |
| 1161561600000 | 192.87 |
| 1161648000000 | 193.69 |
| 1161734400000 | 194.66 |
| 1161820800000 | 195.72 |
| 1161907200000 | 195.97 |
| 1162166400000 | 195.58 |
| 1162252800000 | 196.02 |
| 1162339200000 | 196.19 |
| 1162425600000 | 195.41 |
| 1162512000000 | 196.2 |
| 1162771200000 | 198.25 |
| 1162857600000 | 198.31 |
| 1162944000000 | 198.48 |
| 1163030400000 | 198.97 |
| 1163116800000 | 199.13 |
| 1163376000000 | 199.3 |
| 1163462400000 | 199.89 |
| 1163548800000 | 201.38 |
| 1163635200000 | 202.13 |
| 1163721600000 | 201.15 |
| 1163980800000 | 201.38 |
| 1164067200000 | 201.91 |
| 1164153600000 | 202.66 |
| 1164240000000 | 202.66 |
| 1164326400000 | 202 |
| 1164585600000 | 198.92 |
| 1164672000000 | 197.69 |
| 1164758400000 | 200.95 |
| 1164844800000 | 199.94 |
| 1164931200000 | 199.44 |
| 1165190400000 | 200.36 |
| 1165276800000 | 202.5 |
| 1165363200000 | 202.59 |
| 1165449600000 | 204.06 |
| 1165536000000 | 203.92 |
| 1165795200000 | 205.05 |
| 1165881600000 | 205.3 |
| 1165968000000 | 206.92 |
| 1166054400000 | 207.74 |
| 1166140800000 | 208.64 |
| 1166400000000 | 209.37 |
| 1166486400000 | 208.14 |
| 1166572800000 | 208.98 |
| 1166659200000 | 208.72 |
| 1166745600000 | 207.1 |
| 1167177600000 | 209.32 |
| 1167264000000 | 209.33 |
| 1167350400000 | 209.33 |
| 1167696000000 | 211.46 |
| 1167782400000 | 211.15 |
| 1167868800000 | 210.18 |
| 1167955200000 | 208.8 |
| 1168214400000 | 209.42 |
| 1168300800000 | 210.16 |
| 1168387200000 | 209.01 |
| 1168473600000 | 211.36 |
| 1168560000000 | 211.86 |
| 1168819200000 | 213.22 |
| 1168905600000 | 212.67 |
| 1168992000000 | 212.14 |
| 1169078400000 | 212.19 |
| 1169164800000 | 213.61 |
| 1169424000000 | 213.15 |
| 1169510400000 | 211.66 |
| 1169596800000 | 214.11 |
| 1169683200000 | 212.72 |
| 1169769600000 | 211.61 |
| 1170028800000 | 212.25 |
| 1170115200000 | 213.4 |
| 1170201600000 | 213.65 |
| 1170288000000 | 214.72 |
| 1170374400000 | 215.11 |
| 1170633600000 | 214.46 |
| 1170720000000 | 214.95 |
| 1170806400000 | 216.77 |
| 1170892800000 | 216.11 |
| 1170979200000 | 217.17 |
| 1171238400000 | 215.96 |
| 1171324800000 | 217.09 |
| 1171411200000 | 219.15 |
| 1171497600000 | 218.96 |
| 1171584000000 | 218.88 |
| 1171843200000 | 220.23 |
| 1171929600000 | 219.4 |
| 1172016000000 | 217.85 |
| 1172102400000 | 218.5 |
| 1172188800000 | 219.3 |
| 1172448000000 | 220.61 |
| 1172534400000 | 213.91 |
| 1172620800000 | 211.46 |
| 1172707200000 | 209.44 |
| 1172793600000 | 209.27 |
| 1173052800000 | 207.04 |
| 1173139200000 | 207.52 |
| 1173225600000 | 209.72 |
| 1173312000000 | 212.23 |
| 1173398400000 | 213.49 |
| 1173657600000 | 214.48 |
| 1173744000000 | 212.89 |
| 1173830400000 | 208.27 |
| 1173916800000 | 212.52 |
| 1174003200000 | 214.64 |
| 1174262400000 | 216.3 |
| 1174348800000 | 216.63 |
| 1174435200000 | 217.4 |
| 1174521600000 | 219.62 |
| 1174608000000 | 220.24 |
| 1174867200000 | 220.05 |
| 1174953600000 | 219.38 |
| 1175040000000 | 219.01 |
| 1175126400000 | 221.11 |
| 1175212800000 | 221.31 |
| 1175472000000 | 223.05 |
| 1175558400000 | 225.35 |
| 1175644800000 | 226.64 |
| 1175731200000 | 226.38 |
| 1176163200000 | 227.44 |
| 1176249600000 | 226.72 |
| 1176336000000 | 226.12 |
| 1176422400000 | 227.53 |
| 1176681600000 | 228.79 |
| 1176768000000 | 229.09 |
| 1176854400000 | 228.12 |
| 1176940800000 | 228.1 |
| 1177027200000 | 230.19 |
| 1177286400000 | 229.65 |
| 1177372800000 | 228.63 |
| 1177459200000 | 230.06 |
| 1177545600000 | 231.27 |
| 1177632000000 | 230.4 |
| 1177891200000 | 230.34 |
| 1177977600000 | 230.37 |
| 1178064000000 | 231.8 |
| 1178150400000 | 232 |
| 1178236800000 | 233.45 |
| 1178496000000 | 234.17 |
| 1178582400000 | 232.04 |
| 1178668800000 | 231.7 |
| 1178755200000 | 230.65 |
| 1178841600000 | 231.79 |
| 1179100800000 | 231.52 |
| 1179187200000 | 232.35 |
| 1179273600000 | 231.68 |
| 1179360000000 | 231.89 |
| 1179446400000 | 233.6 |
| 1179705600000 | 234.26 |
| 1179792000000 | 235.05 |
| 1179878400000 | 237.1 |
| 1179964800000 | 236.25 |
| 1180051200000 | 235.77 |
| 1180310400000 | 236.48 |
| 1180396800000 | 236.92 |
| 1180483200000 | 236.42 |
| 1180569600000 | 238.64 |
| 1180656000000 | 240.92 |
| 1180915200000 | 240.62 |
| 1181001600000 | 238.88 |
| 1181088000000 | 235.15 |
| 1181174400000 | 232.9 |
| 1181260800000 | 232.44 |
| 1181520000000 | 233.82 |
| 1181606400000 | 233.35 |
| 1181692800000 | 233.11 |
| 1181779200000 | 236.78 |
| 1181865600000 | 239.08 |
| 1182124800000 | 238.66 |
| 1182211200000 | 237.93 |
| 1182297600000 | 238.3 |
| 1182384000000 | 236.47 |
| 1182470400000 | 236.33 |
| 1182729600000 | 235.06 |
| 1182816000000 | 234.28 |
| 1182902400000 | 233.35 |
| 1182988800000 | 235.24 |
| 1183075200000 | 236.38 |
| 1183334400000 | 236.04 |
| 1183420800000 | 236.99 |
| 1183507200000 | 237.92 |
| 1183593600000 | 236.47 |
| 1183680000000 | 237.45 |
| 1183939200000 | 238.17 |
| 1184025600000 | 236.44 |
| 1184112000000 | 235.61 |
| 1184198400000 | 237.57 |
| 1184284800000 | 238.41 |
| 1184544000000 | 238.42 |
| 1184630400000 | 237.35 |
| 1184716800000 | 235.41 |
| 1184803200000 | 236.62 |
| 1184889600000 | 234.69 |
| 1185148800000 | 235.22 |
| 1185235200000 | 231.63 |
| 1185321600000 | 229.81 |
| 1185408000000 | 225.48 |
| 1185494400000 | 224.44 |
| 1185753600000 | 224.08 |
| 1185840000000 | 227.07 |
| 1185926400000 | 223.32 |
| 1186012800000 | 225.07 |
| 1186099200000 | 222.79 |
| 1186358400000 | 220.84 |
| 1186444800000 | 222.52 |
| 1186531200000 | 224.85 |
| 1186617600000 | 221.74 |
| 1186704000000 | 216.71 |
| 1186963200000 | 220.46 |
| 1187049600000 | 219.79 |
| 1187136000000 | 219.42 |
| 1187222400000 | 213.2 |
| 1187308800000 | 215.59 |
| 1187568000000 | 217.34 |
| 1187654400000 | 217.7 |
| 1187740800000 | 221.87 |
| 1187827200000 | 222.58 |
| 1187913600000 | 224.06 |
| 1188172800000 | 224.44 |
| 1188259200000 | 221.78 |
| 1188345600000 | 223.39 |
| 1188432000000 | 225.68 |
| 1188518400000 | 228.22 |
| 1188777600000 | 228.15 |
| 1188864000000 | 229.06 |
| 1188950400000 | 225.23 |
| 1189036800000 | 226.13 |
| 1189123200000 | 222.97 |
| 1189382400000 | 221.74 |
| 1189468800000 | 224.21 |
| 1189555200000 | 224.21 |
| 1189641600000 | 225.57 |
| 1189728000000 | 224.42 |
| 1189987200000 | 222.28 |
| 1190073600000 | 224.86 |
| 1190160000000 | 228.41 |
| 1190246400000 | 227.48 |
| 1190332800000 | 228.87 |
| 1190592000000 | 228.36 |
| 1190678400000 | 225.77 |
| 1190764800000 | 227.89 |
| 1190851200000 | 228.62 |
| 1190937600000 | 227.94 |
| 1191196800000 | 228.96 |
| 1191283200000 | 228.9 |
| 1191369600000 | 228.93 |
| 1191456000000 | 227.84 |
| 1191542400000 | 229.81 |
| 1191801600000 | 229.36 |
| 1191888000000 | 231.54 |
| 1191974400000 | 231.01 |
| 1192060800000 | 232.38 |
| 1192147200000 | 232.62 |
| 1192406400000 | 230.06 |
| 1192492800000 | 228.6 |
| 1192579200000 | 230.31 |
| 1192665600000 | 229.33 |
| 1192752000000 | 228.88 |
| 1193011200000 | 225.64 |
| 1193097600000 | 228.39 |
| 1193184000000 | 228.15 |
| 1193270400000 | 231.73 |
| 1193356800000 | 232.34 |
| 1193616000000 | 233.59 |
| 1193702400000 | 232.23 |
| 1193788800000 | 233.41 |
| 1193875200000 | 230.93 |
| 1193961600000 | 231.21 |
| 1194220800000 | 230.03 |
| 1194307200000 | 231.33 |
| 1194393600000 | 229.51 |
| 1194480000000 | 227.71 |
| 1194566400000 | 224.98 |
| 1194825600000 | 224.23 |
| 1194912000000 | 224.74 |
| 1194998400000 | 225.92 |
| 1195084800000 | 224.16 |
| 1195171200000 | 223.71 |
| 1195430400000 | 220.63 |
| 1195516800000 | 222.87 |
| 1195603200000 | 218.62 |
| 1195689600000 | 218.88 |
| 1195776000000 | 221.23 |
| 1196035200000 | 220.9 |
| 1196121600000 | 219.31 |
| 1196208000000 | 223.08 |
| 1196294400000 | 223.53 |
| 1196380800000 | 225.88 |
| 1196640000000 | 224.83 |
| 1196726400000 | 222.53 |
| 1196812800000 | 225.43 |
| 1196899200000 | 225.27 |
| 1196985600000 | 226.91 |
| 1197244800000 | 227.57 |
| 1197331200000 | 227.37 |
| 1197417600000 | 227.29 |
| 1197504000000 | 223.49 |
| 1197590400000 | 224.08 |
| 1197849600000 | 221.2 |
| 1197936000000 | 221.15 |
| 1198022400000 | 220.32 |
| 1198108800000 | 220.26 |
| 1198195200000 | 222.34 |
| 1198454400000 | 222.78 |
| 1198713600000 | 223.01 |
| 1198800000000 | 223.38 |
| 1199059200000 | 223.35 |
| 1199232000000 | 222.55 |
| 1199318400000 | 221.27 |
| 1199404800000 | 217.56 |
| 1199664000000 | 216.43 |
| 1199750400000 | 218.48 |
| 1199836800000 | 215.25 |
| 1199923200000 | 211.4 |
| 1200009600000 | 210.88 |
| 1200268800000 | 211.49 |
| 1200355200000 | 206.43 |
| 1200441600000 | 204.54 |
| 1200528000000 | 204.29 |
| 1200614400000 | 203.34 |
| 1200873600000 | 194.15 |
| 1200960000000 | 197.6 |
| 1201046400000 | 191.41 |
| 1201132800000 | 199.68 |
| 1201219200000 | 201.78 |
| 1201478400000 | 199.88 |
| 1201564800000 | 203.25 |
| 1201651200000 | 201.9 |
| 1201737600000 | 201.92 |
| 1201824000000 | 206.85 |
| 1202083200000 | 209.13 |
| 1202169600000 | 200.31 |
| 1202256000000 | 201.28 |
| 1202342400000 | 197.47 |
| 1202428800000 | 196.66 |
| 1202688000000 | 195.81 |
| 1202774400000 | 200.86 |
| 1202860800000 | 201.77 |
| 1202947200000 | 203.15 |
| 1203033600000 | 201.05 |
| 1203292800000 | 203.87 |
| 1203379200000 | 205.5 |
| 1203465600000 | 203.13 |
| 1203552000000 | 203.8 |
| 1203638400000 | 201.69 |
| 1203897600000 | 204.85 |
| 1203984000000 | 207.48 |
| 1204070400000 | 207.34 |
| 1204156800000 | 204.15 |
| 1204243200000 | 201.48 |
| 1204502400000 | 198.3 |
| 1204588800000 | 195 |
| 1204675200000 | 198.89 |
| 1204761600000 | 196.08 |
| 1204848000000 | 194.08 |
| 1205107200000 | 191.65 |
| 1205193600000 | 193.21 |
| 1205280000000 | 195.02 |
| 1205366400000 | 192.43 |
| 1205452800000 | 192.92 |
| 1205712000000 | 186.04 |
| 1205798400000 | 190.35 |
| 1205884800000 | 188.57 |
| 1205971200000 | 186.59 |
| 1206403200000 | 193.44 |
| 1206489600000 | 194.11 |
| 1206576000000 | 197.01 |
| 1206662400000 | 197.17 |
| 1206921600000 | 197.25 |
| 1207008000000 | 202.01 |
| 1207094400000 | 203.83 |
| 1207180800000 | 201.09 |
| 1207267200000 | 201.37 |
| 1207526400000 | 204.11 |
| 1207612800000 | 202.16 |
| 1207699200000 | 201.85 |
| 1207785600000 | 200.67 |
| 1207872000000 | 199.12 |
| 1208131200000 | 197.01 |
| 1208217600000 | 197.74 |
| 1208304000000 | 202.24 |
| 1208390400000 | 201.64 |
| 1208476800000 | 205.41 |
| 1208736000000 | 203.46 |
| 1208822400000 | 201.98 |
| 1208908800000 | 202.17 |
| 1208995200000 | 201.39 |
| 1209081600000 | 202.75 |
| 1209340800000 | 203.56 |
| 1209427200000 | 201.82 |
| 1209513600000 | 203.6 |
| 1209600000000 | 203.6 |
| 1209686400000 | 207.73 |
| 1209945600000 | 207.99 |
| 1210032000000 | 206.63 |
| 1210118400000 | 209.8 |
| 1210204800000 | 209.38 |
| 1210291200000 | 207.82 |
| 1210550400000 | 209.38 |
| 1210636800000 | 209.99 |
| 1210723200000 | 211.8 |
| 1210809600000 | 211.48 |
| 1210896000000 | 212.86 |
| 1211155200000 | 214.52 |
| 1211241600000 | 209.63 |
| 1211328000000 | 207.82 |
| 1211414400000 | 208.91 |
| 1211500800000 | 206.55 |
| 1211760000000 | 206.4 |
| 1211846400000 | 205.23 |
| 1211932800000 | 207.08 |
| 1212019200000 | 206.95 |
| 1212105600000 | 207.73 |
| 1212364800000 | 205.99 |
| 1212451200000 | 208.5 |
| 1212537600000 | 206.8 |
| 1212624000000 | 207.57 |
| 1212710400000 | 203.35 |
| 1212969600000 | 200.51 |
| 1213056000000 | 197.96 |
| 1213142400000 | 193.89 |
| 1213228800000 | 194.56 |
| 1213315200000 | 195.28 |
| 1213574400000 | 195.04 |
| 1213660800000 | 194.85 |
| 1213747200000 | 190.41 |
| 1213833600000 | 188.27 |
| 1213920000000 | 185.39 |
| 1214179200000 | 183.37 |
| 1214265600000 | 181.53 |
| 1214352000000 | 185.41 |
| 1214438400000 | 181.36 |
| 1214524800000 | 180.83 |
| 1214784000000 | 181.33 |
| 1214870400000 | 177.04 |
| 1214956800000 | 177.53 |
| 1215043200000 | 178.78 |
| 1215129600000 | 177.13 |
| 1215388800000 | 179.49 |
| 1215475200000 | 177.33 |
| 1215561600000 | 179.79 |
| 1215648000000 | 175.66 |
| 1215734400000 | 171.24 |
| 1215993600000 | 171.64 |
| 1216080000000 | 167.53 |
| 1216166400000 | 170.82 |
| 1216252800000 | 175.8 |
| 1216339200000 | 179.74 |
| 1216598400000 | 181.46 |
| 1216684800000 | 178.7 |
| 1216771200000 | 181.62 |
| 1216857600000 | 177.44 |
| 1216944000000 | 176.33 |
| 1217203200000 | 174.81 |
| 1217289600000 | 175.28 |
| 1217376000000 | 177.66 |
| 1217462400000 | 177.29 |
| 1217548800000 | 175.34 |
| 1217808000000 | 174.76 |
| 1217894400000 | 180.32 |
| 1217980800000 | 182.96 |
| 1218067200000 | 181.49 |
| 1218153600000 | 184.66 |
| 1218412800000 | 187.59 |
| 1218499200000 | 188.44 |
| 1218585600000 | 184.49 |
| 1218672000000 | 184.61 |
| 1218758400000 | 186.24 |
| 1219017600000 | 186.01 |
| 1219104000000 | 181.13 |
| 1219190400000 | 181.34 |
| 1219276800000 | 179.25 |
| 1219363200000 | 182.16 |
| 1219622400000 | 181.98 |
| 1219708800000 | 182.54 |
| 1219795200000 | 182.88 |
| 1219881600000 | 185.82 |
| 1219968000000 | 186.88 |
| 1220227200000 | 187.47 |
| 1220313600000 | 190.72 |
| 1220400000000 | 189.49 |
| 1220486400000 | 183.94 |
| 1220572800000 | 179.78 |
| 1220832000000 | 184.22 |
| 1220918400000 | 183.11 |
| 1221004800000 | 183.14 |
| 1221091200000 | 181.92 |
| 1221177600000 | 183.7 |
| 1221436800000 | 178.93 |
| 1221523200000 | 178.14 |
| 1221609600000 | 174.14 |
| 1221696000000 | 173.04 |
| 1221782400000 | 183.22 |
| 1222041600000 | 181.27 |
| 1222128000000 | 177.38 |
| 1222214400000 | 175.49 |
| 1222300800000 | 178.24 |
| 1222387200000 | 174.82 |
| 1222646400000 | 166.75 |
| 1222732800000 | 169.38 |
| 1222819200000 | 169.23 |
| 1222905600000 | 168.17 |
| 1222992000000 | 169.78 |
| 1223251200000 | 158.14 |
| 1223337600000 | 156.1 |
| 1223424000000 | 147.76 |
| 1223510400000 | 145.92 |
| 1223596800000 | 137.54 |
| 1223856000000 | 151.05 |
| 1223942400000 | 154.12 |
| 1224028800000 | 146.46 |
| 1224115200000 | 140.87 |
| 1224201600000 | 144.66 |
| 1224460800000 | 150.08 |
| 1224547200000 | 149.12 |
| 1224633600000 | 143.91 |
| 1224720000000 | 143.62 |
| 1224806400000 | 138.14 |
| 1225065600000 | 132.26 |
| 1225152000000 | 132.92 |
| 1225238400000 | 142.33 |
| 1225324800000 | 144.12 |
| 1225411200000 | 146.68 |
| 1225670400000 | 150.39 |
| 1225756800000 | 156.81 |
| 1225843200000 | 154.15 |
| 1225929600000 | 145.57 |
| 1226016000000 | 147.8 |
| 1226275200000 | 150.95 |
| 1226361600000 | 146.45 |
| 1226448000000 | 143.91 |
| 1226534400000 | 144.91 |
| 1226620800000 | 145.67 |
| 1226880000000 | 142.6 |
| 1226966400000 | 143.35 |
| 1227052800000 | 139.39 |
| 1227139200000 | 137.42 |
| 1227225600000 | 134.66 |
| 1227484800000 | 143.64 |
| 1227571200000 | 144.17 |
| 1227657600000 | 144.01 |
| 1227744000000 | 146.03 |
| 1227830400000 | 146.17 |
| 1228089600000 | 139.89 |
| 1228176000000 | 143.54 |
| 1228262400000 | 144.88 |
| 1228348800000 | 144.31 |
| 1228435200000 | 139.05 |
| 1228694400000 | 144.66 |
| 1228780800000 | 146.51 |
| 1228867200000 | 148.25 |
| 1228953600000 | 146.67 |
| 1229040000000 | 142.89 |
| 1229299200000 | 142.52 |
| 1229385600000 | 143.51 |
| 1229472000000 | 144.35 |
| 1229558400000 | 146.21 |
| 1229644800000 | 145.2 |
| 1229904000000 | 143.97 |
| 1229990400000 | 143.7 |
| 1230076800000 | 143.57 |
| 1230508800000 | 145.24 |
| 1230595200000 | 147.59 |
| 1230681600000 | 147.38 |
| 1230854400000 | 154.02 |
| 1231113600000 | 158.06 |
| 1231200000000 | 159.5 |
| 1231286400000 | 157.79 |
| 1231372800000 | 156.21 |
| 1231459200000 | 155.25 |
| 1231718400000 | 152.94 |
| 1231804800000 | 149.93 |
| 1231891200000 | 143.67 |
| 1231977600000 | 143.26 |
| 1232064000000 | 144.5 |
| 1232323200000 | 142.68 |
| 1232409600000 | 140.55 |
| 1232496000000 | 140.42 |
| 1232582400000 | 139.44 |
| 1232668800000 | 138.33 |
| 1232928000000 | 141.82 |
| 1233014400000 | 142.53 |
| 1233100800000 | 147.21 |
| 1233187200000 | 146.25 |
| 1233273600000 | 144.94 |
| 1233532800000 | 141.83 |
| 1233619200000 | 144.32 |
| 1233705600000 | 150.23 |
| 1233792000000 | 150.64 |
| 1233878400000 | 155.92 |
| 1234137600000 | 157.34 |
| 1234224000000 | 152.79 |
| 1234310400000 | 153.07 |
| 1234396800000 | 150.28 |
| 1234483200000 | 151.33 |
| 1234742400000 | 150.08 |
| 1234828800000 | 144.48 |
| 1234915200000 | 143.62 |
| 1235001600000 | 143.95 |
| 1235088000000 | 139.14 |
| 1235347200000 | 137.36 |
| 1235433600000 | 136.39 |
| 1235520000000 | 135.33 |
| 1235606400000 | 137.93 |
| 1235692800000 | 136.71 |
| 1235952000000 | 132.52 |
| 1236038400000 | 130.27 |
| 1236124800000 | 135.58 |
| 1236211200000 | 130.15 |
| 1236297600000 | 129.42 |
| 1236556800000 | 127.87 |
| 1236643200000 | 133.33 |
| 1236729600000 | 133.32 |
| 1236816000000 | 134.06 |
| 1236902400000 | 134.11 |
| 1237161600000 | 136.93 |
| 1237248000000 | 136.27 |
| 1237334400000 | 135.41 |
| 1237420800000 | 136.65 |
| 1237507200000 | 138.24 |
| 1237766400000 | 141.85 |
| 1237852800000 | 141.44 |
| 1237939200000 | 144.1 |
| 1238025600000 | 143.87 |
| 1238112000000 | 141.84 |
| 1238371200000 | 136.65 |
| 1238457600000 | 139.48 |
| 1238544000000 | 140.76 |
| 1238630400000 | 148.58 |
| 1238716800000 | 150.28 |
| 1238976000000 | 150.13 |
| 1239062400000 | 148.65 |
| 1239148800000 | 150.13 |
| 1239235200000 | 154.92 |
| 1239667200000 | 158.45 |
| 1239753600000 | 157.45 |
| 1239840000000 | 160.97 |
| 1239926400000 | 164.37 |
| 1240185600000 | 156.75 |
| 1240272000000 | 156.42 |
| 1240358400000 | 161.32 |
| 1240444800000 | 161.89 |
| 1240531200000 | 166.01 |
| 1240790400000 | 166.28 |
| 1240876800000 | 162.72 |
| 1240963200000 | 166.64 |
| 1241049600000 | 169.55 |
| 1241136000000 | 169.55 |
| 1241395200000 | 177.18 |
| 1241481600000 | 177.02 |
| 1241568000000 | 180.54 |
| 1241654400000 | 179.47 |
| 1241740800000 | 182.28 |
| 1242000000000 | 176.72 |
| 1242086400000 | 174.6 |
| 1242172800000 | 168.77 |
| 1242259200000 | 170.96 |
| 1242345600000 | 173.67 |
| 1242604800000 | 176.85 |
| 1242691200000 | 179.96 |
| 1242777600000 | 184.03 |
| 1242864000000 | 181.51 |
| 1242950400000 | 179.91 |
| 1243209600000 | 180.25 |
| 1243296000000 | 180.35 |
| 1243382400000 | 182.29 |
| 1243468800000 | 180.44 |
| 1243555200000 | 180.26 |
| 1243814400000 | 186.76 |
| 1243900800000 | 187.88 |
| 1243987200000 | 184.16 |
| 1244073600000 | 182.52 |
| 1244160000000 | 183.11 |
| 1244419200000 | 179.21 |
| 1244505600000 | 179.73 |
| 1244592000000 | 181.44 |
| 1244678400000 | 183.1 |
| 1244764800000 | 182.56 |
| 1245024000000 | 178 |
| 1245110400000 | 178.05 |
| 1245196800000 | 171.89 |
| 1245283200000 | 171.96 |
| 1245369600000 | 173.68 |
| 1245628800000 | 170.41 |
| 1245715200000 | 170.44 |
| 1245801600000 | 174.12 |
| 1245888000000 | 174.19 |
| 1245974400000 | 173.69 |
| 1246233600000 | 176.56 |
| 1246320000000 | 175.29 |
| 1246406400000 | 178.18 |
| 1246492800000 | 175.77 |
| 1246579200000 | 175.18 |
| 1246838400000 | 173.09 |
| 1246924800000 | 172.04 |
| 1247011200000 | 170.06 |
| 1247097600000 | 170.29 |
| 1247184000000 | 167.58 |
| 1247443200000 | 170.4 |
| 1247529600000 | 171.42 |
| 1247616000000 | 175.44 |
| 1247702400000 | 176.11 |
| 1247788800000 | 176.75 |
| 1248048000000 | 179.22 |
| 1248134400000 | 180.48 |
| 1248220800000 | 181.44 |
| 1248307200000 | 183.64 |
| 1248393600000 | 184.43 |
| 1248652800000 | 185.63 |
| 1248739200000 | 184.43 |
| 1248825600000 | 185.23 |
| 1248912000000 | 188.38 |
| 1248998400000 | 187.14 |
| 1249257600000 | 189.66 |
| 1249344000000 | 189.45 |
| 1249430400000 | 189.12 |
| 1249516800000 | 188.99 |
| 1249603200000 | 191.11 |
| 1249862400000 | 191.23 |
| 1249948800000 | 188.93 |
| 1250035200000 | 190.89 |
| 1250121600000 | 192.87 |
| 1250208000000 | 191.57 |
| 1250467200000 | 187.97 |
| 1250553600000 | 189.6 |
| 1250640000000 | 189.91 |
| 1250726400000 | 193.4 |
| 1250812800000 | 198.06 |
| 1251072000000 | 201.12 |
| 1251158400000 | 203.3 |
| 1251244800000 | 201.58 |
| 1251331200000 | 200.87 |
| 1251417600000 | 203.12 |
| 1251676800000 | 200.57 |
| 1251763200000 | 197.95 |
| 1251849600000 | 196.3 |
| 1251936000000 | 196.97 |
| 1252022400000 | 198.8 |
| 1252281600000 | 202.44 |
| 1252368000000 | 203.74 |
| 1252454400000 | 205.71 |
| 1252540800000 | 206.46 |
| 1252627200000 | 208.73 |
| 1252886400000 | 208.98 |
| 1252972800000 | 210.39 |
| 1253059200000 | 213.97 |
| 1253145600000 | 215.67 |
| 1253232000000 | 215.11 |
| 1253491200000 | 212.93 |
| 1253577600000 | 214.15 |
| 1253664000000 | 214.03 |
| 1253750400000 | 211.67 |
| 1253836800000 | 211.25 |
| 1254096000000 | 214.95 |
| 1254182400000 | 214.51 |
| 1254268800000 | 213.98 |
| 1254355200000 | 211 |
| 1254441600000 | 208.15 |
| 1254700800000 | 209.87 |
| 1254787200000 | 214.29 |
| 1254873600000 | 214.01 |
| 1254960000000 | 215.74 |
| 1255046400000 | 215.81 |
| 1255305600000 | 217.27 |
| 1255392000000 | 215.58 |
| 1255478400000 | 218.3 |
| 1255564800000 | 216.99 |
| 1255651200000 | 215.64 |
| 1255910400000 | 217.48 |
| 1255996800000 | 217.47 |
| 1256083200000 | 217.54 |
| 1256169600000 | 215.21 |
| 1256256000000 | 213.45 |
| 1256515200000 | 211.28 |
| 1256601600000 | 210.57 |
| 1256688000000 | 207.5 |
| 1256774400000 | 209.76 |
| 1256860800000 | 205.89 |
| 1257120000000 | 206.77 |
| 1257206400000 | 204.67 |
| 1257292800000 | 207.17 |
| 1257379200000 | 208.82 |
| 1257465600000 | 209.25 |
| 1257724800000 | 212.36 |
| 1257811200000 | 213.07 |
| 1257897600000 | 213.86 |
| 1257984000000 | 213.51 |
| 1258070400000 | 213.81 |
| 1258329600000 | 215.33 |
| 1258416000000 | 214.27 |
| 1258502400000 | 214.73 |
| 1258588800000 | 211.56 |
| 1258675200000 | 210.81 |
| 1258934400000 | 213.86 |
| 1259020800000 | 212.38 |
| 1259107200000 | 213.39 |
| 1259193600000 | 208.62 |
| 1259280000000 | 210.3 |
| 1259539200000 | 208.31 |
| 1259625600000 | 213.37 |
| 1259712000000 | 214.06 |
| 1259798400000 | 214.08 |
| 1259884800000 | 215.75 |
| 1260144000000 | 215.37 |
| 1260230400000 | 212.58 |
| 1260316800000 | 210.59 |
| 1260403200000 | 211.75 |
| 1260489600000 | 213.11 |
| 1260748800000 | 214.49 |
| 1260835200000 | 214.94 |
| 1260921600000 | 216.77 |
| 1261008000000 | 215.45 |
| 1261094400000 | 214.54 |
| 1261353600000 | 216.69 |
| 1261440000000 | 218.93 |
| 1261526400000 | 219.73 |
| 1261612800000 | 219.55 |
| 1261958400000 | 220.43 |
| 1262044800000 | 221.7 |
| 1262131200000 | 221.34 |
| 1262217600000 | 221.03 |
| 1262563200000 | 224.16 |
| 1262649600000 | 224.4 |
| 1262736000000 | 223.89 |
| 1262822400000 | 222.89 |
| 1262908800000 | 224 |
| 1263168000000 | 223.67 |
| 1263254400000 | 221.52 |
| 1263340800000 | 222.15 |
| 1263427200000 | 223.14 |
| 1263513600000 | 220.04 |
| 1263772800000 | 221.26 |
| 1263859200000 | 223.56 |
| 1263945600000 | 220.58 |
| 1264032000000 | 219.75 |
| 1264118400000 | 218.17 |
| 1264377600000 | 217.68 |
| 1264464000000 | 217.71 |
| 1264550400000 | 216.53 |
| 1264636800000 | 214.79 |
| 1264723200000 | 216.24 |
| 1264982400000 | 216.8 |
| 1265068800000 | 218 |
| 1265155200000 | 215.99 |
| 1265241600000 | 210.9 |
| 1265328000000 | 207.25 |
| 1265587200000 | 207.63 |
| 1265673600000 | 207.62 |
| 1265760000000 | 209.16 |
| 1265846400000 | 208.39 |
| 1265932800000 | 207.84 |
| 1266192000000 | 207.89 |
| 1266278400000 | 209.43 |
| 1266364800000 | 211.24 |
| 1266451200000 | 212.9 |
| 1266537600000 | 215.04 |
| 1266796800000 | 214.16 |
| 1266883200000 | 212.7 |
| 1266969600000 | 212.7 |
| 1267056000000 | 209.65 |
| 1267142400000 | 212.07 |
| 1267401600000 | 215.21 |
| 1267488000000 | 216.58 |
| 1267574400000 | 217.51 |
| 1267660800000 | 218.17 |
| 1267747200000 | 220.52 |
| 1268006400000 | 221.46 |
| 1268092800000 | 221.74 |
| 1268179200000 | 223.36 |
| 1268265600000 | 222.56 |
| 1268352000000 | 222.88 |
| 1268611200000 | 222.19 |
| 1268697600000 | 223.58 |
| 1268784000000 | 224.91 |
| 1268870400000 | 223.83 |
| 1268956800000 | 223.17 |
| 1269216000000 | 222.21 |
| 1269302400000 | 224.53 |
| 1269388800000 | 224.19 |
| 1269475200000 | 226.78 |
| 1269561600000 | 227.77 |
| 1269820800000 | 228.53 |
| 1269907200000 | 228.13 |
| 1269993600000 | 227.28 |
| 1270080000000 | 229.26 |
| 1270512000000 | 230.61 |
| 1270598400000 | 229.6 |
| 1270684800000 | 227.44 |
| 1270771200000 | 230.81 |
| 1271030400000 | 231.52 |
| 1271116800000 | 230.97 |
| 1271203200000 | 232.73 |
| 1271289600000 | 233.38 |
| 1271376000000 | 230.75 |
| 1271635200000 | 229.13 |
| 1271721600000 | 232.11 |
| 1271808000000 | 230.51 |
| 1271894400000 | 227.34 |
| 1271980800000 | 228.77 |
| 1272240000000 | 228.09 |
| 1272326400000 | 221.31 |
| 1272412800000 | 217.86 |
| 1272499200000 | 221.88 |
| 1272585600000 | 222.97 |
| 1272844800000 | 224.31 |
| 1272931200000 | 217.82 |
| 1273017600000 | 214.04 |
| 1273104000000 | 211.26 |
| 1273190400000 | 204.18 |
| 1273449600000 | 217.96 |
| 1273536000000 | 216.84 |
| 1273622400000 | 221.22 |
| 1273708800000 | 220.68 |
| 1273795200000 | 213.55 |
| 1274054400000 | 213.4 |
| 1274140800000 | 216.26 |
| 1274227200000 | 212 |
| 1274313600000 | 208.73 |
| 1274400000000 | 208.41 |
| 1274659200000 | 207.93 |
| 1274745600000 | 203 |
| 1274832000000 | 206.47 |
| 1274918400000 | 212.4 |
| 1275004800000 | 213.13 |
| 1275264000000 | 213.2 |
| 1275350400000 | 212.75 |
| 1275436800000 | 213.5 |
| 1275523200000 | 215.71 |
| 1275609600000 | 211 |
| 1275868800000 | 208.47 |
| 1275955200000 | 206.49 |
| 1276041600000 | 209.57 |
| 1276128000000 | 213.44 |
| 1276214400000 | 215.89 |
| 1276473600000 | 218.7 |
| 1276560000000 | 221.27 |
| 1276646400000 | 220.21 |
| 1276732800000 | 219.96 |
| 1276819200000 | 221.14 |
| 1277078400000 | 222.72 |
| 1277164800000 | 221.56 |
| 1277251200000 | 219.21 |
| 1277337600000 | 215.27 |
| 1277424000000 | 213.91 |
| 1277683200000 | 215.17 |
| 1277769600000 | 209.35 |
| 1277856000000 | 209.03 |
| 1277942400000 | 207.68 |
| 1278028800000 | 208.49 |
| 1278288000000 | 209.71 |
| 1278374400000 | 213.69 |
| 1278460800000 | 216.52 |
| 1278547200000 | 218.09 |
| 1278633600000 | 218.45 |
| 1278892800000 | 218.43 |
| 1278979200000 | 221.71 |
| 1279065600000 | 221.48 |
| 1279152000000 | 220.85 |
| 1279238400000 | 217.32 |
| 1279497600000 | 216.98 |
| 1279584000000 | 216.6 |
| 1279670400000 | 217.64 |
| 1279756800000 | 221.93 |
| 1279843200000 | 221.98 |
| 1280102400000 | 223.34 |
| 1280188800000 | 224.03 |
| 1280275200000 | 223.95 |
| 1280361600000 | 225.35 |
| 1280448000000 | 223.81 |
| 1280707200000 | 228.74 |
| 1280793600000 | 229.38 |
| 1280880000000 | 230.5 |
| 1280966400000 | 229.24 |
| 1281052800000 | 226.56 |
| 1281312000000 | 228.84 |
| 1281398400000 | 227.01 |
| 1281484800000 | 222.65 |
| 1281571200000 | 222.64 |
| 1281657600000 | 223.18 |
| 1281916800000 | 223.11 |
| 1282003200000 | 225.79 |
| 1282089600000 | 225.04 |
| 1282176000000 | 222.45 |
| 1282262400000 | 219.93 |
| 1282521600000 | 221.11 |
| 1282608000000 | 218.46 |
| 1282694400000 | 217.83 |
| 1282780800000 | 218.71 |
| 1282867200000 | 221.24 |
| 1283126400000 | 221.49 |
| 1283212800000 | 222.28 |
| 1283299200000 | 225.91 |
| 1283385600000 | 226.22 |
| 1283472000000 | 227.41 |
| 1283731200000 | 228.87 |
| 1283817600000 | 227.59 |
| 1283904000000 | 228.71 |
| 1283990400000 | 230.41 |
| 1284076800000 | 229.87 |
| 1284336000000 | 230.96 |
| 1284422400000 | 230.61 |
| 1284508800000 | 229.55 |
| 1284595200000 | 228.98 |
| 1284681600000 | 227.34 |
| 1284940800000 | 229.38 |
| 1285027200000 | 229.66 |
| 1285113600000 | 227.68 |
| 1285200000000 | 227.21 |
| 1285286400000 | 229 |
| 1285545600000 | 228.72 |
| 1285632000000 | 229.18 |
| 1285718400000 | 228.42 |
| 1285804800000 | 227.93 |
| 1285891200000 | 227.89 |
| 1286150400000 | 226.44 |
| 1286236800000 | 229.2 |
| 1286323200000 | 230.48 |
| 1286409600000 | 231.7 |
| 1286496000000 | 231.69 |
| 1286755200000 | 232.5 |
| 1286841600000 | 230.71 |
| 1286928000000 | 234.06 |
| 1287014400000 | 233.55 |
| 1287100800000 | 234.71 |
| 1287360000000 | 235.56 |
| 1287446400000 | 235.22 |
| 1287532800000 | 235.48 |
| 1287619200000 | 237.97 |
| 1287705600000 | 237.86 |
| 1287964800000 | 238.97 |
| 1288051200000 | 238.9 |
| 1288137600000 | 237.49 |
| 1288224000000 | 239.76 |
| 1288310400000 | 240.83 |
| 1288569600000 | 239.98 |
| 1288656000000 | 241.44 |
| 1288742400000 | 240.04 |
| 1288828800000 | 240.66 |
| 1288915200000 | 238.98 |
| 1289174400000 | 237.79 |
| 1289260800000 | 240.44 |
| 1289347200000 | 239 |
| 1289433600000 | 237.07 |
| 1289520000000 | 236.64 |
| 1289779200000 | 238.74 |
| 1289865600000 | 234.97 |
| 1289952000000 | 236.06 |
| 1290038400000 | 238.42 |
| 1290124800000 | 238.4 |
| 1290384000000 | 235.66 |
| 1290470400000 | 232.14 |
| 1290556800000 | 232.56 |
| 1290643200000 | 232.2 |
| 1290729600000 | 231.33 |
| 1290988800000 | 227.06 |
| 1291075200000 | 225.25 |
| 1291161600000 | 228.97 |
| 1291248000000 | 231.59 |
| 1291334400000 | 232.62 |
| 1291593600000 | 232.7 |
| 1291680000000 | 234.26 |
| 1291766400000 | 235.58 |
| 1291852800000 | 236.19 |
| 1291939200000 | 235.9 |
| 1292198400000 | 236.85 |
| 1292284800000 | 237.52 |
| 1292371200000 | 236.07 |
| 1292457600000 | 236.74 |
| 1292544000000 | 235.05 |
| 1292803200000 | 236.72 |
| 1292889600000 | 238.86 |
| 1292976000000 | 239.08 |
| 1293062400000 | 239.26 |
| 1293148800000 | 238.99 |
| 1293408000000 | 236.37 |
| 1293494400000 | 236.66 |
| 1293580800000 | 237.71 |
| 1293667200000 | 235.57 |
| 1293753600000 | 235.01 |
| 1294012800000 | 237.24 |
| 1294099200000 | 237.28 |
| 1294185600000 | 236.27 |
| 1294272000000 | 236.37 |
| 1294358400000 | 234.77 |
| 1294617600000 | 232.22 |
| 1294704000000 | 234.08 |
| 1294790400000 | 239.12 |
| 1294876800000 | 240.42 |
| 1294963200000 | 240.69 |
| 1295222400000 | 240.6 |
| 1295308800000 | 243.77 |
| 1295395200000 | 244.07 |
| 1295481600000 | 245.67 |
| 1295568000000 | 247.41 |
| 1295827200000 | 248.88 |
| 1295913600000 | 247.28 |
| 1296000000000 | 248.23 |
| 1296086400000 | 249.66 |
| 1296172800000 | 247.58 |
| 1296432000000 | 248.1 |
| 1296518400000 | 252.59 |
| 1296604800000 | 253.85 |
| 1296691200000 | 252.23 |
| 1296777600000 | 253.1 |
| 1297036800000 | 254.44 |
| 1297123200000 | 254 |
| 1297209600000 | 253.82 |
| 1297296000000 | 252.28 |
| 1297382400000 | 251.85 |
| 1297641600000 | 251.84 |
| 1297728000000 | 251.28 |
| 1297814400000 | 253.03 |
| 1297900800000 | 253.35 |
| 1297987200000 | 253.05 |
| 1298246400000 | 249.61 |
| 1298332800000 | 247.71 |
| 1298419200000 | 246.09 |
| 1298505600000 | 246.17 |
| 1298592000000 | 248.38 |
| 1298851200000 | 250.17 |
| 1298937600000 | 249.73 |
| 1299024000000 | 248.77 |
| 1299110400000 | 248.28 |
| 1299196800000 | 247.4 |
| 1299456000000 | 247.36 |
| 1299542400000 | 248.23 |
| 1299628800000 | 249.06 |
| 1299715200000 | 247.58 |
| 1299801600000 | 246.32 |
| 1300060800000 | 244.64 |
| 1300147200000 | 240.05 |
| 1300233600000 | 237.65 |
| 1300320000000 | 240.33 |
| 1300406400000 | 241.35 |
| 1300665600000 | 246.24 |
| 1300752000000 | 245.36 |
| 1300838400000 | 246.43 |
| 1300924800000 | 248.92 |
| 1301011200000 | 248.65 |
| 1301270400000 | 249.14 |
| 1301356800000 | 250.1 |
| 1301443200000 | 251.65 |
| 1301529600000 | 249.71 |
| 1301616000000 | 251.94 |
| 1301875200000 | 252.29 |
| 1301961600000 | 251.71 |
| 1302048000000 | 252.44 |
| 1302134400000 | 251.72 |
| 1302220800000 | 252.7 |
| 1302480000000 | 252.42 |
| 1302566400000 | 249.7 |
| 1302652800000 | 251.88 |
| 1302739200000 | 249.31 |
| 1302825600000 | 248.99 |
| 1303084800000 | 245.44 |
| 1303171200000 | 245.56 |
| 1303257600000 | 249.05 |
| 1303344000000 | 249.22 |
| 1303776000000 | 250.79 |
| 1303862400000 | 251.94 |
| 1303948800000 | 254.16 |
| 1304035200000 | 254.32 |
| 1304294400000 | 255.75 |
| 1304380800000 | 254.62 |
| 1304467200000 | 252.69 |
| 1304553600000 | 252.03 |
| 1304640000000 | 253.68 |
| 1304899200000 | 251.73 |
| 1304985600000 | 253.45 |
| 1305072000000 | 255.65 |
| 1305158400000 | 253.93 |
| 1305244800000 | 252.87 |
| 1305504000000 | 252.25 |
| 1305590400000 | 250.45 |
| 1305676800000 | 250.91 |
| 1305763200000 | 252.34 |
| 1305849600000 | 250.35 |
| 1306108800000 | 247.69 |
| 1306195200000 | 247.61 |
| 1306281600000 | 247.81 |
| 1306368000000 | 247.26 |
| 1306454400000 | 247.26 |
| 1306713600000 | 246.72 |
| 1306800000000 | 248.31 |
| 1306886400000 | 246.74 |
| 1306972800000 | 245.08 |
| 1307059200000 | 244.26 |
| 1307318400000 | 242.98 |
| 1307404800000 | 243.34 |
| 1307491200000 | 240.59 |
| 1307577600000 | 242.23 |
| 1307664000000 | 239.01 |
| 1307923200000 | 239.32 |
| 1308009600000 | 241.27 |
| 1308096000000 | 237.82 |
| 1308182400000 | 236.6 |
| 1308268800000 | 238.21 |
| 1308528000000 | 235.64 |
| 1308614400000 | 239.06 |
| 1308700800000 | 238.32 |
| 1308787200000 | 234.08 |
| 1308873600000 | 232.58 |
| 1309132800000 | 232.87 |
| 1309219200000 | 233.05 |
| 1309305600000 | 237.66 |
| 1309392000000 | 242.33 |
| 1309478400000 | 243.76 |
| 1309737600000 | 243.78 |
| 1309824000000 | 241.37 |
| 1309910400000 | 238.72 |
| 1309996800000 | 239.92 |
| 1310083200000 | 236.41 |
| 1310342400000 | 230.14 |
| 1310428800000 | 228.41 |
| 1310515200000 | 230.1 |
| 1310601600000 | 228.25 |
| 1310688000000 | 227.45 |
| 1310947200000 | 223.29 |
| 1311033600000 | 226.23 |
| 1311120000000 | 229.85 |
| 1311206400000 | 233.98 |
| 1311292800000 | 236.09 |
| 1311552000000 | 234.14 |
| 1311638400000 | 233.94 |
| 1311724800000 | 230.49 |
| 1311811200000 | 229.05 |
| 1311897600000 | 227.84 |
| 1312156800000 | 221.86 |
| 1312243200000 | 218.29 |
| 1312329600000 | 215.62 |
| 1312416000000 | 208.85 |
| 1312502400000 | 207.06 |
| 1312761600000 | 200.56 |
| 1312848000000 | 199.66 |
| 1312934400000 | 193.17 |
| 1313020800000 | 198.12 |
| 1313107200000 | 205.54 |
| 1313366400000 | 207.29 |
| 1313452800000 | 204.24 |
| 1313539200000 | 204.7 |
| 1313625600000 | 195.71 |
| 1313712000000 | 193.72 |
| 1313971200000 | 196.97 |
| 1314057600000 | 197.89 |
| 1314144000000 | 200.42 |
| 1314230400000 | 198.13 |
| 1314316800000 | 195.97 |
| 1314576000000 | 201.71 |
| 1314662400000 | 201.48 |
| 1314748800000 | 206.27 |
| 1314835200000 | 207.21 |
| 1314921600000 | 202.34 |
| 1315180800000 | 196.07 |
| 1315267200000 | 194.34 |
| 1315353600000 | 200.1 |
| 1315440000000 | 200.63 |
| 1315526400000 | 194.31 |
| 1315785600000 | 188.07 |
| 1315872000000 | 189.89 |
| 1315958400000 | 193.87 |
| 1316044800000 | 197.55 |
| 1316131200000 | 199.58 |
| 1316390400000 | 194.8 |
| 1316476800000 | 197.71 |
| 1316563200000 | 195.23 |
| 1316649600000 | 186.4 |
| 1316736000000 | 185.36 |
| 1316995200000 | 189.12 |
| 1317081600000 | 197.12 |
| 1317168000000 | 196.32 |
| 1317254400000 | 199.15 |
| 1317340800000 | 197.13 |
| 1317600000000 | 193.89 |
| 1317686400000 | 188.76 |
| 1317772800000 | 193.55 |
| 1317859200000 | 198.84 |
| 1317945600000 | 199.66 |
| 1318204800000 | 204.01 |
| 1318291200000 | 202.62 |
| 1318377600000 | 207.63 |
| 1318464000000 | 205.23 |
| 1318550400000 | 206.42 |
| 1318809600000 | 202.71 |
| 1318896000000 | 201.13 |
| 1318982400000 | 202.37 |
| 1319068800000 | 198.64 |
| 1319155200000 | 203.84 |
| 1319414400000 | 206.5 |
| 1319500800000 | 203.98 |
| 1319587200000 | 204.51 |
| 1319673600000 | 212.95 |
| 1319760000000 | 210.4 |
| 1320019200000 | 205.5 |
| 1320105600000 | 195.67 |
| 1320192000000 | 197.48 |
| 1320278400000 | 202.97 |
| 1320364800000 | 199.35 |
| 1320624000000 | 199.95 |
| 1320710400000 | 198.99 |
| 1320796800000 | 194.09 |
| 1320883200000 | 194.25 |
| 1320969600000 | 198.65 |
| 1321228800000 | 196.38 |
| 1321315200000 | 193.94 |
| 1321401600000 | 193.65 |
| 1321488000000 | 191.05 |
| 1321574400000 | 190.97 |
| 1321833600000 | 184.38 |
| 1321920000000 | 181.97 |
| 1322006400000 | 179.02 |
| 1322092800000 | 178.58 |
| 1322179200000 | 179.89 |
| 1322438400000 | 187.63 |
| 1322524800000 | 188.76 |
| 1322611200000 | 195.39 |
| 1322697600000 | 194.06 |
| 1322784000000 | 195.49 |
| 1323043200000 | 198.3 |
| 1323129600000 | 195.89 |
| 1323216000000 | 193.96 |
| 1323302400000 | 189.11 |
| 1323388800000 | 193.02 |
| 1323648000000 | 188.4 |
| 1323734400000 | 188.03 |
| 1323820800000 | 184.47 |
| 1323907200000 | 185.54 |
| 1323993600000 | 185.59 |
| 1324252800000 | 184.85 |
| 1324339200000 | 189.4 |
| 1324425600000 | 187.51 |
| 1324512000000 | 189.91 |
| 1324598400000 | 192.35 |
| 1324944000000 | 192.07 |
| 1325030400000 | 190.33 |
| 1325116800000 | 192.12 |
| 1325203200000 | 194.42 |
| 1325462400000 | 199.24 |
| 1325548800000 | 201.18 |
| 1325635200000 | 198.12 |
| 1325721600000 | 194.21 |
| 1325808000000 | 194.34 |
| 1326067200000 | 193.03 |
| 1326153600000 | 196.6 |
| 1326240000000 | 197.43 |
| 1326326400000 | 198.66 |
| 1326412800000 | 197.36 |
| 1326672000000 | 199.39 |
| 1326758400000 | 201.83 |
| 1326844800000 | 200.91 |
| 1326931200000 | 203.15 |
| 1327017600000 | 203.27 |
| 1327276800000 | 203.72 |
| 1327363200000 | 201.59 |
| 1327449600000 | 201.58 |
| 1327536000000 | 205.44 |
| 1327622400000 | 203.88 |
| 1327881600000 | 200.39 |
| 1327968000000 | 203.2 |
| 1328054400000 | 206.98 |
| 1328140800000 | 207.64 |
| 1328227200000 | 210.72 |
| 1328486400000 | 210.72 |
| 1328572800000 | 210.01 |
| 1328659200000 | 210.52 |
| 1328745600000 | 209.97 |
| 1328832000000 | 207.57 |
| 1329091200000 | 208.6 |
| 1329177600000 | 208.66 |
| 1329264000000 | 207.86 |
| 1329350400000 | 207.32 |
| 1329436800000 | 210.82 |
| 1329696000000 | 214.88 |
| 1329782400000 | 212.97 |
| 1329868800000 | 211.18 |
| 1329955200000 | 208.84 |
| 1330041600000 | 211.31 |
| 1330300800000 | 210.29 |
| 1330387200000 | 210.11 |
| 1330473600000 | 209.89 |
| 1330560000000 | 211.83 |
| 1330646400000 | 212.92 |
| 1330905600000 | 211.4 |
| 1330992000000 | 205.75 |
| 1331078400000 | 207.13 |
| 1331164800000 | 210.73 |
| 1331251200000 | 211.01 |
| 1331510400000 | 210.57 |
| 1331596800000 | 214.02 |
| 1331683200000 | 214.37 |
| 1331769600000 | 214.58 |
| 1331856000000 | 215.45 |
| 1332115200000 | 216.98 |
| 1332201600000 | 217.76 |
| 1332288000000 | 216.13 |
| 1332374400000 | 214.1 |
| 1332460800000 | 213.97 |
| 1332720000000 | 215.92 |
| 1332806400000 | 215.7 |
| 1332892800000 | 213.02 |
| 1332979200000 | 210.41 |
| 1333065600000 | 212.36 |
| 1333324800000 | 212.23 |
| 1333411200000 | 209.24 |
| 1333497600000 | 203.67 |
| 1333584000000 | 202.9 |
| 1334016000000 | 198.23 |
| 1334102400000 | 199.79 |
| 1334188800000 | 199.92 |
| 1334275200000 | 196.16 |
| 1334534400000 | 196.1 |
| 1334620800000 | 199.68 |
| 1334707200000 | 195.81 |
| 1334793600000 | 193.24 |
| 1334880000000 | 195.78 |
| 1335139200000 | 191.18 |
| 1335225600000 | 194.26 |
| 1335312000000 | 197.61 |
| 1335398400000 | 195.89 |
| 1335484800000 | 198.6 |
| 1335744000000 | 197.24 |
| 1335830400000 | 197.24 |
| 1335916800000 | 194.78 |
| 1336003200000 | 194.94 |
| 1336089600000 | 194.03 |
| 1336348800000 | 196.59 |
| 1336435200000 | 197.01 |
| 1336521600000 | 195.46 |
| 1336608000000 | 198.42 |
| 1336694400000 | 197.47 |
| 1336953600000 | 192.33 |
| 1337040000000 | 189.4 |
| 1337126400000 | 187.98 |
| 1337212800000 | 185.96 |
| 1337299200000 | 186.45 |
| 1337558400000 | 186.99 |
| 1337644800000 | 190.41 |
| 1337731200000 | 184.68 |
| 1337817600000 | 186.23 |
| 1337904000000 | 186.22 |
| 1338163200000 | 185.31 |
| 1338249600000 | 184.1 |
| 1338336000000 | 181.46 |
| 1338422400000 | 180.72 |
| 1338508800000 | 178.51 |
| 1338768000000 | 179.07 |
| 1338854400000 | 179.05 |
| 1338940800000 | 183.07 |
| 1339027200000 | 182.74 |
| 1339113600000 | 185.41 |
| 1339372800000 | 183.29 |
| 1339459200000 | 183.6 |
| 1339545600000 | 181.83 |
| 1339632000000 | 183.8 |
| 1339718400000 | 187.27 |
| 1339977600000 | 186.59 |
| 1340064000000 | 190.85 |
| 1340150400000 | 193.54 |
| 1340236800000 | 192.96 |
| 1340323200000 | 194.06 |
| 1340582400000 | 188.4 |
| 1340668800000 | 186.81 |
| 1340755200000 | 190.14 |
| 1340841600000 | 190.99 |
| 1340928000000 | 198.01 |
| 1341187200000 | 200.57 |
| 1341273600000 | 201.79 |
| 1341360000000 | 202.46 |
| 1341446400000 | 199.62 |
| 1341532800000 | 195.96 |
| 1341792000000 | 195.99 |
| 1341878400000 | 196.42 |
| 1341964800000 | 196.57 |
| 1342051200000 | 193.58 |
| 1342137600000 | 197.26 |
| 1342396800000 | 197.19 |
| 1342483200000 | 197.08 |
| 1342569600000 | 198.75 |
| 1342656000000 | 199.72 |
| 1342742400000 | 192.65 |
| 1343001600000 | 186.87 |
| 1343088000000 | 182.77 |
| 1343174400000 | 182.73 |
| 1343260800000 | 190.31 |
| 1343347200000 | 194.62 |
| 1343606400000 | 197.86 |
| 1343692800000 | 197.02 |
| 1343779200000 | 196.88 |
| 1343865600000 | 190.07 |
| 1343952000000 | 196.52 |
| 1344211200000 | 201.22 |
| 1344297600000 | 205.1 |
| 1344384000000 | 203.85 |
| 1344470400000 | 203.93 |
| 1344556800000 | 202.95 |
| 1344816000000 | 202.33 |
| 1344902400000 | 203.16 |
| 1344988800000 | 203.01 |
| 1345075200000 | 208.07 |
| 1345161600000 | 210.69 |
| 1345420800000 | 209.73 |
| 1345507200000 | 211.02 |
| 1345593600000 | 208.29 |
| 1345680000000 | 206.39 |
| 1345766400000 | 206.76 |
| 1346025600000 | 209.75 |
| 1346112000000 | 207.08 |
| 1346198400000 | 206.1 |
| 1346284800000 | 203.8 |
| 1346371200000 | 206.73 |
| 1346630400000 | 208.08 |
| 1346716800000 | 207.56 |
| 1346803200000 | 206.21 |
| 1346889600000 | 211.46 |
| 1346976000000 | 214.93 |
| 1347235200000 | 215.56 |
| 1347321600000 | 216.49 |
| 1347408000000 | 219.61 |
| 1347494400000 | 218.21 |
| 1347580800000 | 220.99 |
| 1347840000000 | 219.28 |
| 1347926400000 | 216.6 |
| 1348012800000 | 215.21 |
| 1348099200000 | 213.9 |
| 1348185600000 | 215.6 |
| 1348444800000 | 213.68 |
| 1348531200000 | 214.21 |
| 1348617600000 | 208.8 |
| 1348704000000 | 209.87 |
| 1348790400000 | 206.29 |
| 1349049600000 | 208.96 |
| 1349136000000 | 209.92 |
| 1349222400000 | 210.06 |
| 1349308800000 | 208.68 |
| 1349395200000 | 212 |
| 1349654400000 | 209.26 |
| 1349740800000 | 208.44 |
| 1349827200000 | 207.13 |
| 1349913600000 | 208.91 |
| 1350000000000 | 207.86 |
| 1350259200000 | 208.58 |
| 1350345600000 | 211.66 |
| 1350432000000 | 213.78 |
| 1350518400000 | 214.11 |
| 1350604800000 | 212.38 |
| 1350864000000 | 211.69 |
| 1350950400000 | 208.83 |
| 1351036800000 | 210.35 |
| 1351123200000 | 208.45 |
| 1351209600000 | 210.01 |
| 1351468800000 | 207.51 |
| 1351555200000 | 209.37 |
| 1351641600000 | 209.06 |
| 1351728000000 | 210.26 |
| 1351814400000 | 211.03 |
| 1352073600000 | 208.86 |
| 1352160000000 | 209.5 |
| 1352246400000 | 206.27 |
| 1352332800000 | 204.47 |
| 1352419200000 | 204.11 |
| 1352678400000 | 203.61 |
| 1352764800000 | 204.01 |
| 1352851200000 | 203.49 |
| 1352937600000 | 202.18 |
| 1353024000000 | 199.59 |
| 1353283200000 | 203.89 |
| 1353369600000 | 204.15 |
| 1353456000000 | 205.9 |
| 1353542400000 | 207.3 |
| 1353628800000 | 208.73 |
| 1353888000000 | 207.44 |
| 1353974400000 | 206.74 |
| 1354060800000 | 206.76 |
| 1354147200000 | 210.18 |
| 1354233600000 | 209.89 |
| 1354492800000 | 210.33 |
| 1354579200000 | 210.5 |
| 1354665600000 | 212.79 |
| 1354752000000 | 212.73 |
| 1354838400000 | 212.71 |
| 1355097600000 | 213.25 |
| 1355184000000 | 216.75 |
| 1355270400000 | 218.18 |
| 1355356800000 | 218.62 |
| 1355443200000 | 218.95 |
| 1355702400000 | 218.9 |
| 1355788800000 | 220.16 |
| 1355875200000 | 221.86 |
| 1355961600000 | 221.7 |
| 1356048000000 | 221.87 |
| 1356307200000 | 221.77 |
| 1356566400000 | 221.86 |
| 1356652800000 | 219.79 |
| 1356912000000 | 220.03 |
| 1357084800000 | 225.44 |
| 1357171200000 | 225.78 |
| 1357257600000 | 226.88 |
| 1357516800000 | 225.76 |
| 1357603200000 | 226.54 |
| 1357689600000 | 229.59 |
| 1357776000000 | 229.59 |
| 1357862400000 | 229.69 |
| 1358121600000 | 227.99 |
| 1358208000000 | 227.6 |
| 1358294400000 | 227.99 |
| 1358380800000 | 231.27 |
| 1358467200000 | 230.55 |
| 1358726400000 | 232.63 |
| 1358812800000 | 231.42 |
| 1358899200000 | 230.85 |
| 1358985600000 | 230.98 |
| 1359072000000 | 231.95 |
| 1359331200000 | 231.86 |
| 1359417600000 | 232.52 |
| 1359504000000 | 231.25 |
| 1359590400000 | 229.37 |
| 1359676800000 | 230.65 |
| 1359936000000 | 225.26 |
| 1360022400000 | 226.78 |
| 1360108800000 | 224.93 |
| 1360195200000 | 224.29 |
| 1360281600000 | 225.69 |
| 1360540800000 | 225.5 |
| 1360627200000 | 226.51 |
| 1360713600000 | 228.69 |
| 1360800000000 | 227.27 |
| 1360886400000 | 227.08 |
| 1361145600000 | 226.46 |
| 1361232000000 | 228.73 |
| 1361318400000 | 227.26 |
| 1361404800000 | 222.5 |
| 1361491200000 | 225.26 |
| 1361750400000 | 226.38 |
| 1361836800000 | 222.34 |
| 1361923200000 | 226.47 |
| 1362009600000 | 227.93 |
| 1362096000000 | 226.25 |
| 1362355200000 | 227.16 |
| 1362441600000 | 231.15 |
| 1362528000000 | 230.57 |
| 1362614400000 | 230.4 |
| 1362700800000 | 233.29 |
| 1362960000000 | 232.39 |
| 1363046400000 | 231.75 |
| 1363132800000 | 231.86 |
| 1363219200000 | 234.74 |
| 1363305600000 | 233.68 |
| 1363564800000 | 232.84 |
| 1363651200000 | 231.78 |
| 1363737600000 | 233.66 |
| 1363824000000 | 233.8 |
| 1363910400000 | 233.91 |
| 1364169600000 | 231.69 |
| 1364256000000 | 229.94 |
| 1364342400000 | 226.7 |
| 1364428800000 | 227.32 |
| 1364860800000 | 230.65 |
| 1364947200000 | 227.34 |
| 1365033600000 | 227.2 |
| 1365120000000 | 225.68 |
| 1365379200000 | 225.69 |
| 1365465600000 | 228.77 |
| 1365552000000 | 234.42 |
| 1365638400000 | 236.22 |
| 1365724800000 | 235.23 |
| 1365984000000 | 233.34 |
| 1366070400000 | 230.4 |
| 1366156800000 | 227.12 |
| 1366243200000 | 226.66 |
| 1366329600000 | 227.46 |
| 1366588800000 | 229.71 |
| 1366675200000 | 234.34 |
| 1366761600000 | 237.36 |
| 1366848000000 | 239.05 |
| 1366934400000 | 238.13 |
| 1367193600000 | 240.69 |
| 1367280000000 | 241.41 |
| 1367366400000 | 241.41 |
| 1367452800000 | 241.64 |
| 1367539200000 | 244.88 |
| 1367798400000 | 245.04 |
| 1367884800000 | 244.68 |
| 1367971200000 | 246.82 |
| 1368057600000 | 246.15 |
| 1368144000000 | 247.64 |
| 1368403200000 | 247.77 |
| 1368489600000 | 248.25 |
| 1368576000000 | 249.35 |
| 1368662400000 | 248.99 |
| 1368748800000 | 249.21 |
| 1369008000000 | 251.05 |
| 1369094400000 | 250.27 |
| 1369180800000 | 250.47 |
| 1369267200000 | 246.56 |
| 1369353600000 | 245.91 |
| 1369612800000 | 247.67 |
| 1369699200000 | 249.55 |
| 1369785600000 | 245.76 |
| 1369872000000 | 245.55 |
| 1369958400000 | 241.72 |
| 1370217600000 | 240.26 |
| 1370304000000 | 240.81 |
| 1370390400000 | 238.69 |
| 1370476800000 | 237.9 |
| 1370563200000 | 240.54 |
| 1370822400000 | 240.18 |
| 1370908800000 | 237.94 |
| 1370995200000 | 237.48 |
| 1371081600000 | 237.61 |
| 1371168000000 | 238.65 |
| 1371427200000 | 241.65 |
| 1371513600000 | 241.93 |
| 1371600000000 | 240.34 |
| 1371686400000 | 233.91 |
| 1371772800000 | 230.61 |
| 1372032000000 | 226.04 |
| 1372118400000 | 227.72 |
| 1372204800000 | 232.04 |
| 1372291200000 | 234.9 |
| 1372377600000 | 234.66 |
| 1372636800000 | 235.72 |
| 1372723200000 | 235.42 |
| 1372809600000 | 233.01 |
| 1372896000000 | 237.13 |
| 1372982400000 | 234.05 |
| 1373241600000 | 237.26 |
| 1373328000000 | 238.69 |
| 1373414400000 | 238.86 |
| 1373500800000 | 240.41 |
| 1373587200000 | 238.11 |
| 1373846400000 | 238.72 |
| 1373932800000 | 238.63 |
| 1374019200000 | 239.35 |
| 1374105600000 | 242.36 |
| 1374192000000 | 242.53 |
| 1374451200000 | 241.95 |
| 1374537600000 | 244.27 |
| 1374624000000 | 245.52 |
| 1374710400000 | 245.2 |
| 1374796800000 | 246.79 |
| 1375056000000 | 246.61 |
| 1375142400000 | 248.46 |
| 1375228800000 | 247.83 |
| 1375315200000 | 251.11 |
| 1375401600000 | 252.26 |
| 1375660800000 | 252.16 |
| 1375747200000 | 249.73 |
| 1375833600000 | 251.15 |
| 1375920000000 | 254.2 |
| 1376006400000 | 256.14 |
| 1376265600000 | 257.1 |
| 1376352000000 | 257.97 |
| 1376438400000 | 257.28 |
| 1376524800000 | 255.62 |
| 1376611200000 | 257.01 |
| 1376870400000 | 254.83 |
| 1376956800000 | 252 |
| 1377043200000 | 251.86 |
| 1377129600000 | 254.87 |
| 1377216000000 | 255.77 |
| 1377475200000 | 255.01 |
| 1377561600000 | 250.01 |
| 1377648000000 | 251.49 |
| 1377734400000 | 252.43 |
| 1377820800000 | 250.11 |
| 1378080000000 | 253.29 |
| 1378166400000 | 253.83 |
| 1378252800000 | 253.97 |
| 1378339200000 | 256.53 |
| 1378425600000 | 258.62 |
| 1378684800000 | 258.43 |
| 1378771200000 | 262.07 |
| 1378857600000 | 264.36 |
| 1378944000000 | 265.93 |
| 1379030400000 | 266.21 |
| 1379289600000 | 267.78 |
| 1379376000000 | 267.39 |
| 1379462400000 | 267.51 |
| 1379548800000 | 268.33 |
| 1379635200000 | 268.73 |
| 1379894400000 | 267.89 |
| 1379980800000 | 269.02 |
| 1380067200000 | 270.39 |
| 1380153600000 | 271.77 |
| 1380240000000 | 271.26 |
| 1380499200000 | 268.63 |
| 1380585600000 | 271.6 |
| 1380672000000 | 271.68 |
| 1380758400000 | 270.49 |
| 1380844800000 | 272.02 |
| 1381104000000 | 272.5 |
| 1381190400000 | 272.22 |
| 1381276800000 | 273.24 |
| 1381363200000 | 277.59 |
| 1381449600000 | 277.62 |
| 1381708800000 | 279.11 |
| 1381795200000 | 280.82 |
| 1381881600000 | 284.22 |
| 1381968000000 | 283.25 |
| 1382054400000 | 284.88 |
| 1382313600000 | 285.89 |
| 1382400000000 | 285.07 |
| 1382486400000 | 282.17 |
| 1382572800000 | 283.99 |
| 1382659200000 | 282.69 |
| 1382918400000 | 283.34 |
| 1383004800000 | 285.44 |
| 1383091200000 | 284.43 |
| 1383177600000 | 284.3 |
| 1383264000000 | 284.24 |
| 1383523200000 | 285.84 |
| 1383609600000 | 284.74 |
| 1383696000000 | 287.16 |
| 1383782400000 | 283.94 |
| 1383868800000 | 283.92 |
| 1384128000000 | 285.45 |
| 1384214400000 | 283.28 |
| 1384300800000 | 282.44 |
| 1384387200000 | 283.67 |
| 1384473600000 | 284.39 |
| 1384732800000 | 286.43 |
| 1384819200000 | 284.5 |
| 1384905600000 | 283.18 |
| 1384992000000 | 283.29 |
| 1385078400000 | 284.11 |
| 1385337600000 | 285.79 |
| 1385424000000 | 284.61 |
| 1385510400000 | 286.39 |
| 1385596800000 | 287.03 |
| 1385683200000 | 287.47 |
| 1385942400000 | 286.5 |
| 1386028800000 | 281.21 |
| 1386115200000 | 279.84 |
| 1386201600000 | 277.71 |
| 1386288000000 | 278.22 |
| 1386547200000 | 280.18 |
| 1386633600000 | 279.6 |
| 1386720000000 | 278.27 |
| 1386806400000 | 277.16 |
| 1386892800000 | 276.31 |
| 1387152000000 | 278.97 |
| 1387238400000 | 278.27 |
| 1387324800000 | 279.44 |
| 1387411200000 | 283.79 |
| 1387497600000 | 284 |
| 1387756800000 | 286.31 |
| 1387843200000 | 287.41 |
| 1388102400000 | 290.13 |
| 1388361600000 | 290.19 |
| 1388448000000 | 290.71 |
| 1388620800000 | 287.69 |
| 1388707200000 | 290.74 |
| 1388966400000 | 290.74 |
| 1389052800000 | 292.66 |
| 1389139200000 | 292.84 |
| 1389225600000 | 292.99 |
| 1389312000000 | 294.94 |
| 1389571200000 | 295.98 |
| 1389657600000 | 297.06 |
| 1389744000000 | 300.44 |
| 1389830400000 | 300.21 |
| 1389916800000 | 301.24 |
| 1390176000000 | 301.9 |
| 1390262400000 | 299.67 |
| 1390348800000 | 299.98 |
| 1390435200000 | 298.69 |
| 1390521600000 | 292.68 |
| 1390780800000 | 290.33 |
| 1390867200000 | 292.31 |
| 1390953600000 | 291.6 |
| 1391040000000 | 293.18 |
| 1391126400000 | 291.06 |
| 1391385600000 | 288.37 |
| 1391472000000 | 289.05 |
| 1391558400000 | 289.34 |
| 1391644800000 | 294.67 |
| 1391731200000 | 296.74 |
| 1391990400000 | 297.28 |
| 1392076800000 | 299.96 |
| 1392163200000 | 300.97 |
| 1392249600000 | 301.57 |
| 1392336000000 | 303.87 |
| 1392595200000 | 304.54 |
| 1392681600000 | 304.71 |
| 1392768000000 | 305.94 |
| 1392854400000 | 306.94 |
| 1392940800000 | 308.48 |
| 1393200000000 | 311.12 |
| 1393286400000 | 311.13 |
| 1393372800000 | 309.12 |
| 1393459200000 | 310.14 |
| 1393545600000 | 310.55 |
| 1393804800000 | 304.35 |
| 1393891200000 | 309.59 |
| 1393977600000 | 311.03 |
| 1394064000000 | 313.58 |
| 1394150400000 | 311.58 |
| 1394409600000 | 312.68 |
| 1394496000000 | 312.87 |
| 1394582400000 | 311.46 |
| 1394668800000 | 307.69 |
| 1394755200000 | 305.65 |
| 1395014400000 | 309.99 |
| 1395100800000 | 312.11 |
| 1395187200000 | 312.09 |
| 1395273600000 | 312.25 |
| 1395360000000 | 311.64 |
| 1395619200000 | 308.04 |
| 1395705600000 | 310.3 |
| 1395792000000 | 312.81 |
| 1395878400000 | 312.62 |
| 1395964800000 | 316.53 |
| 1396224000000 | 316.28 |
| 1396310400000 | 319.53 |
| 1396396800000 | 319.54 |
| 1396483200000 | 319.48 |
| 1396569600000 | 320.5 |
| 1396828800000 | 318.61 |
| 1396915200000 | 315.86 |
| 1397001600000 | 318.73 |
| 1397088000000 | 316.69 |
| 1397174400000 | 313.07 |
| 1397433600000 | 312.73 |
| 1397520000000 | 310.16 |
| 1397606400000 | 315.1 |
| 1397692800000 | 316.7 |
| 1398124800000 | 321.24 |
| 1398211200000 | 320.28 |
| 1398297600000 | 322.17 |
| 1398384000000 | 319.82 |
| 1398643200000 | 320.4 |
| 1398729600000 | 324.12 |
| 1398816000000 | 324.71 |
| 1398902400000 | 324.71 |
| 1398988800000 | 326.41 |
| 1399248000000 | 327.01 |
| 1399334400000 | 326.23 |
| 1399420800000 | 326.4 |
| 1399507200000 | 329.08 |
| 1399593600000 | 329.9 |
| 1399852800000 | 333.06 |
| 1399939200000 | 332.21 |
| 1400025600000 | 331.13 |
| 1400112000000 | 326.52 |
| 1400198400000 | 326.2 |
| 1400457600000 | 328.95 |
| 1400544000000 | 328.74 |
| 1400630400000 | 329.9 |
| 1400716800000 | 330.95 |
| 1400803200000 | 332.91 |
| 1401062400000 | 336.4 |
| 1401148800000 | 335.99 |
| 1401235200000 | 336.14 |
| 1401321600000 | 336.16 |
| 1401408000000 | 336.45 |
| 1401667200000 | 338.91 |
| 1401753600000 | 336.42 |
| 1401840000000 | 336.01 |
| 1401926400000 | 338.83 |
| 1402012800000 | 342.57 |
| 1402272000000 | 344.69 |
| 1402358400000 | 345.82 |
| 1402444800000 | 342.29 |
| 1402531200000 | 344.07 |
| 1402617600000 | 343.76 |
| 1402876800000 | 342.59 |
| 1402963200000 | 344.2 |
| 1403049600000 | 345.38 |
| 1403136000000 | 346.47 |
| 1403222400000 | 344.98 |
| 1403481600000 | 344.14 |
| 1403568000000 | 343.87 |
| 1403654400000 | 340.04 |
| 1403740800000 | 340.83 |
| 1403827200000 | 340.04 |
| 1404086400000 | 338.37 |
| 1404172800000 | 340.17 |
| 1404259200000 | 339.71 |
| 1404345600000 | 341.09 |
| 1404432000000 | 339.94 |
| 1404691200000 | 337.06 |
| 1404777600000 | 332.74 |
| 1404864000000 | 331.9 |
| 1404950400000 | 325.44 |
| 1405036800000 | 326.57 |
| 1405296000000 | 329.24 |
| 1405382400000 | 327.06 |
| 1405468800000 | 331.4 |
| 1405555200000 | 327.82 |
| 1405641600000 | 328.17 |
| 1405900800000 | 328 |
| 1405987200000 | 332.29 |
| 1406073600000 | 332.08 |
| 1406160000000 | 334.2 |
| 1406246400000 | 331.58 |
| 1406505600000 | 330.82 |
| 1406592000000 | 332.18 |
| 1406678400000 | 330.71 |
| 1406764800000 | 325.98 |
| 1406851200000 | 322.07 |
| 1407110400000 | 322.19 |
| 1407196800000 | 320.57 |
| 1407283200000 | 316.58 |
| 1407369600000 | 312.72 |
| 1407456000000 | 310.6 |
| 1407715200000 | 315.35 |
| 1407801600000 | 314.25 |
| 1407888000000 | 316.04 |
| 1407974400000 | 317.59 |
| 1408060800000 | 317.18 |
| 1408320000000 | 319.61 |
| 1408406400000 | 320.85 |
| 1408492800000 | 321.24 |
| 1408579200000 | 324.63 |
| 1408665600000 | 322.99 |
| 1408924800000 | 326.52 |
| 1409011200000 | 329.23 |
| 1409097600000 | 330.87 |
| 1409184000000 | 328.23 |
| 1409270400000 | 328.41 |
| 1409529600000 | 328.37 |
| 1409616000000 | 327.9 |
| 1409702400000 | 330.44 |
| 1409788800000 | 334.19 |
| 1409875200000 | 335.87 |
| 1410134400000 | 334.83 |
| 1410220800000 | 332.36 |
| 1410307200000 | 330.75 |
| 1410393600000 | 330.5 |
| 1410480000000 | 330.7 |
| 1410739200000 | 328.76 |
| 1410825600000 | 327.7 |
| 1410912000000 | 329.74 |
| 1410998400000 | 330.8 |
| 1411084800000 | 332.22 |
| 1411344000000 | 331.03 |
| 1411430400000 | 326.31 |
| 1411516800000 | 328.34 |
| 1411603200000 | 325.6 |
| 1411689600000 | 327.74 |
| 1411948800000 | 327.17 |
| 1412035200000 | 330.34 |
| 1412121600000 | 326.81 |
| 1412208000000 | 319.54 |
| 1412294400000 | 322.42 |
| 1412553600000 | 323.62 |
| 1412640000000 | 318.64 |
| 1412726400000 | 315.48 |
| 1412812800000 | 312.54 |
| 1412899200000 | 308 |
| 1413158400000 | 307.85 |
| 1413244800000 | 308.8 |
| 1413331200000 | 299.34 |
| 1413417600000 | 297.5 |
| 1413504000000 | 306.29 |
| 1413763200000 | 304.57 |
| 1413849600000 | 310.9 |
| 1413936000000 | 314.17 |
| 1414022400000 | 316.5 |
| 1414108800000 | 315.43 |
| 1414368000000 | 313.52 |
| 1414454400000 | 320.15 |
| 1414540800000 | 316.63 |
| 1414627200000 | 318.08 |
| 1414713600000 | 322.94 |
| 1414972800000 | 319.06 |
| 1415059200000 | 316.22 |
| 1415145600000 | 320.32 |
| 1415232000000 | 322.14 |
| 1415318400000 | 320.8 |
| 1415577600000 | 325.79 |
| 1415664000000 | 327.45 |
| 1415750400000 | 322.71 |
| 1415836800000 | 322.28 |
| 1415923200000 | 325.85 |
| 1416182400000 | 327.24 |
| 1416268800000 | 330.89 |
| 1416355200000 | 331.9 |
| 1416441600000 | 331.08 |
| 1416528000000 | 337.66 |
| 1416787200000 | 338.97 |
| 1416873600000 | 340.04 |
| 1416960000000 | 340.5 |
| 1417046400000 | 341.48 |
| 1417132800000 | 340.56 |
| 1417392000000 | 339.84 |
| 1417478400000 | 338.47 |
| 1417564800000 | 340.15 |
| 1417651200000 | 337.93 |
| 1417737600000 | 342.82 |
| 1417996800000 | 340.47 |
| 1418083200000 | 332.27 |
| 1418169600000 | 330.46 |
| 1418256000000 | 330.58 |
| 1418342400000 | 322.72 |
| 1418601600000 | 315.68 |
| 1418688000000 | 321.91 |
| 1418774400000 | 322.52 |
| 1418860800000 | 331.77 |
| 1418947200000 | 332.62 |
| 1419206400000 | 334.41 |
| 1419292800000 | 338.41 |
| 1419379200000 | 337.91 |
| 1419811200000 | 337.65 |
| 1419897600000 | 333.1 |
| 1419984000000 | 333.09 |
| 1420156800000 | 334.01 |
| 1420416000000 | 324.02 |
| 1420502400000 | 323.75 |
| 1420588800000 | 325.98 |
| 1420675200000 | 333.52 |
| 1420761600000 | 332.16 |
| 1421020800000 | 335.18 |
| 1421107200000 | 340.56 |
| 1421193600000 | 336.12 |
| 1421280000000 | 342.17 |
| 1421366400000 | 346.47 |
| 1421625600000 | 348.97 |
| 1421712000000 | 350.34 |
| 1421798400000 | 352.69 |
| 1421884800000 | 358.99 |
| 1421971200000 | 362.71 |
| 1422230400000 | 366.63 |
| 1422316800000 | 362.44 |
| 1422403200000 | 362.53 |
| 1422489600000 | 363.45 |
| 1422576000000 | 360.58 |
| 1422835200000 | 360.91 |
| 1422921600000 | 366.09 |
| 1423008000000 | 364.9 |
| 1423094400000 | 367.53 |
| 1423180800000 | 367 |
| 1423440000000 | 362.15 |
| 1423526400000 | 366.19 |
| 1423612800000 | 363.68 |
| 1423699200000 | 368.95 |
| 1423785600000 | 370.07 |
| 1424044800000 | 369.57 |
| 1424131200000 | 369.21 |
| 1424217600000 | 371.48 |
| 1424304000000 | 372.85 |
| 1424390400000 | 374.49 |
| 1424649600000 | 376.16 |
| 1424736000000 | 380.51 |
| 1424822400000 | 379.58 |
| 1424908800000 | 381.26 |
| 1424995200000 | 383.17 |
| 1425254400000 | 382.33 |
| 1425340800000 | 378.8 |
| 1425427200000 | 378.89 |
| 1425513600000 | 382.37 |
| 1425600000000 | 383.11 |
| 1425859200000 | 382.35 |
| 1425945600000 | 378.59 |
| 1426032000000 | 384.77 |
| 1426118400000 | 383.71 |
| 1426204800000 | 383.66 |
| 1426464000000 | 386.2 |
| 1426550400000 | 384.63 |
| 1426636800000 | 386.91 |
| 1426723200000 | 388.56 |
| 1426809600000 | 393.03 |
| 1427068800000 | 392.56 |
| 1427155200000 | 395.19 |
| 1427241600000 | 393.43 |
| 1427328000000 | 390.51 |
| 1427414400000 | 390.73 |
| 1427673600000 | 394.41 |
| 1427760000000 | 391.28 |
| 1427846400000 | 392.62 |
| 1427932800000 | 392.7 |
| 1428364800000 | 399.79 |
| 1428451200000 | 398.9 |
| 1428537600000 | 403.7 |
| 1428624000000 | 406.31 |
| 1428883200000 | 408.03 |
| 1428969600000 | 407.16 |
| 1429056000000 | 409.15 |
| 1429142400000 | 406.93 |
| 1429228800000 | 400.12 |
| 1429488000000 | 403.2 |
| 1429574400000 | 405.45 |
| 1429660800000 | 402.7 |
| 1429747200000 | 400.66 |
| 1429833600000 | 404.13 |
| 1430092800000 | 408.36 |
| 1430179200000 | 404.15 |
| 1430265600000 | 395.93 |
| 1430352000000 | 396.18 |
| 1430438400000 | 396.18 |
| 1430697600000 | 399.74 |
| 1430784000000 | 391.27 |
| 1430870400000 | 390.71 |
| 1430956800000 | 389.84 |
| 1431043200000 | 399.71 |
| 1431302400000 | 399.62 |
| 1431388800000 | 396.27 |
| 1431475200000 | 397.63 |
| 1431561600000 | 400.14 |
| 1431648000000 | 398.85 |
| 1431907200000 | 398.64 |
| 1431993600000 | 403.36 |
| 1432080000000 | 404.5 |
| 1432166400000 | 405.03 |
| 1432252800000 | 404.18 |
| 1432512000000 | 400.6 |
| 1432598400000 | 397.26 |
| 1432684800000 | 401.57 |
| 1432771200000 | 399.64 |
| 1432857600000 | 394.85 |
| 1433116800000 | 394.92 |
| 1433203200000 | 395.74 |
| 1433289600000 | 396.78 |
| 1433376000000 | 391.74 |
| 1433462400000 | 387.14 |
| 1433721600000 | 383.09 |
| 1433808000000 | 382.39 |
| 1433894400000 | 387.66 |
| 1433980800000 | 387.88 |
| 1434067200000 | 383.2 |
| 1434326400000 | 377.34 |
| 1434412800000 | 378.77 |
| 1434499200000 | 376.32 |
| 1434585600000 | 378.2 |
| 1434672000000 | 379.39 |
| 1434931200000 | 390.49 |
| 1435017600000 | 394.11 |
| 1435104000000 | 392.62 |
| 1435190400000 | 392.65 |
| 1435276800000 | 392.78 |
| 1435536000000 | 381.75 |
| 1435622400000 | 377.22 |
| 1435708800000 | 381.12 |
| 1435795200000 | 381.89 |
| 1435881600000 | 379.59 |
| 1436140800000 | 372.72 |
| 1436227200000 | 366.08 |
| 1436313600000 | 368.78 |
| 1436400000000 | 377.84 |
| 1436486400000 | 387.23 |
| 1436745600000 | 391.7 |
| 1436832000000 | 393.21 |
| 1436918400000 | 395.38 |
| 1437004800000 | 400.47 |
| 1437091200000 | 399.08 |
| 1437350400000 | 401.03 |
| 1437436800000 | 397.39 |
| 1437523200000 | 396.08 |
| 1437609600000 | 395.08 |
| 1437696000000 | 392.57 |
| 1437955200000 | 385.46 |
| 1438041600000 | 388.29 |
| 1438128000000 | 390.36 |
| 1438214400000 | 390.76 |
| 1438300800000 | 391.62 |
| 1438560000000 | 390.55 |
| 1438646400000 | 390.22 |
| 1438732800000 | 393.66 |
| 1438819200000 | 392.33 |
| 1438905600000 | 389.16 |
| 1439164800000 | 392.58 |
| 1439251200000 | 387.02 |
| 1439337600000 | 380.57 |
| 1439424000000 | 381.46 |
| 1439510400000 | 380.22 |
| 1439769600000 | 381.13 |
| 1439856000000 | 380.14 |
| 1439942400000 | 374.51 |
| 1440028800000 | 366.48 |
| 1440115200000 | 356.17 |
| 1440374400000 | 337.93 |
| 1440460800000 | 351.57 |
| 1440547200000 | 348.98 |
| 1440633600000 | 358.48 |
| 1440720000000 | 360.4 |
| 1440979200000 | 358.02 |
| 1441065600000 | 351.39 |
| 1441152000000 | 351.71 |
| 1441238400000 | 358.39 |
| 1441324800000 | 352.5899 |
| 1441584000000 | 354.02 |
| 1441670400000 | 358.85 |
| 1441756800000 | 361.85 |
| 1441843200000 | 357.05 |
| 1441929600000 | 352.62 |
| 1442188800000 | 350.8 |
| 1442275200000 | 352.24 |
| 1442361600000 | 357.38 |
| 1442448000000 | 359.29 |
| 1442534400000 | 353.04 |
| 1442793600000 | 353.95 |
| 1442880000000 | 344.27 |
| 1442966400000 | 343.6 |
| 1443052800000 | 336.23 |
| 1443139200000 | 343.74 |
| 1443398400000 | 337.88 |
| 1443484800000 | 337.94 |
| 1443571200000 | 343.93 |
| 1443657600000 | 341.94 |
| 1443744000000 | 345.55 |
| 1444003200000 | 357.1 |
| 1444089600000 | 361.94 |
| 1444176000000 | 364.91 |
| 1444262400000 | 366.6 |
| 1444348800000 | 370.39 |
| 1444608000000 | 369.18 |
| 1444694400000 | 364.4 |
| 1444780800000 | 363.1 |
| 1444867200000 | 366.71 |
| 1444953600000 | 368.42 |
| 1445212800000 | 367.12 |
| 1445299200000 | 367.24 |
| 1445385600000 | 368.24 |
| 1445472000000 | 372.77 |
| 1445558400000 | 379.22 |
| 1445817600000 | 378.86 |
| 1445904000000 | 371.31 |
| 1445990400000 | 374.68 |
| 1446076800000 | 372.18 |
| 1446163200000 | 373.56 |
| 1446422400000 | 376.38 |
| 1446508800000 | 379.05 |
| 1446595200000 | 380.5899 |
| 1446681600000 | 377.49 |
| 1446768000000 | 379.08 |
| 1447027200000 | 373.97 |
| 1447113600000 | 372.8399 |
| 1447200000000 | 373.41 |
| 1447286400000 | 367.48 |
| 1447372800000 | 365.55 |
| 1447632000000 | 367.08 |
| 1447718400000 | 375.08 |
| 1447804800000 | 375.99 |
| 1447891200000 | 377.58 |
| 1447977600000 | 376.94 |
| 1448236800000 | 374.16 |
| 1448323200000 | 370.22 |
| 1448409600000 | 373.26 |
| 1448496000000 | 377.94 |
| 1448582400000 | 376.9 |
| 1448841600000 | 376.99 |
| 1448928000000 | 377.16 |
| 1449014400000 | 376.74 |
| 1449100800000 | 368.32 |
| 1449187200000 | 364.8399 |
| 1449446400000 | 364.32 |
| 1449532800000 | 357.3 |
| 1449619200000 | 357.65 |
| 1449705600000 | 358.2 |
| 1449792000000 | 350.92 |
| 1450051200000 | 344.54 |
| 1450137600000 | 351.45 |
| 1450224000000 | 353.79 |
| 1450310400000 | 356.48 |
| 1450396800000 | 353.14 |
| 1450656000000 | 350.38 |
| 1450742400000 | 350.85 |
| 1450828800000 | 361.62 |
| 1450915200000 | 361.73 |
| 1451260800000 | 358.0899 |
| 1451347200000 | 362.24 |
| 1451433600000 | 362.12 |
| 1451520000000 | 364.46 |
| 1451865600000 | 351.83 |
| 1451952000000 | 352.52 |
| 1452038400000 | 349.24 |
| 1452124800000 | 343.69 |
| 1452211200000 | 340.0899 |
| 1452470400000 | 339.61 |
| 1452556800000 | 341.35 |
| 1452643200000 | 343.2799 |
| 1452729600000 | 338.85 |
| 1452816000000 | 330.72 |
| 1453075200000 | 327.08 |
| 1453161600000 | 334.77 |
| 1453248000000 | 321.97 |
| 1453334400000 | 329.89 |
| 1453420800000 | 340.31 |
| 1453680000000 | 339.36 |
| 1453766400000 | 346.99 |
| 1453852800000 | 348.93 |
| 1453939200000 | 348.25 |
| 1454025600000 | 352.74 |
| 1454284800000 | 352.71 |
| 1454371200000 | 344.63 |
| 1454457600000 | 337.27 |
| 1454544000000 | 340.17 |
| 1454630400000 | 339.98 |
| 1454889600000 | 327.55 |
| 1454976000000 | 319.33 |
| 1455062400000 | 319.73 |
| 1455148800000 | 307.8 |
| 1455235200000 | 315.63 |
| 1455494400000 | 325.29 |
| 1455580800000 | 325.65 |
| 1455667200000 | 332.13 |
| 1455753600000 | 332.32 |
| 1455840000000 | 330.37 |
| 1456099200000 | 337.61 |
| 1456185600000 | 330.72 |
| 1456272000000 | 323.77 |
| 1456358400000 | 330.27 |
| 1456444800000 | 335.62 |
| 1456704000000 | 338.51 |
| 1456790400000 | 344.69 |
| 1456876800000 | 346.24 |
| 1456963200000 | 348.2799 |
| 1457049600000 | 350.69 |
| 1457308800000 | 349.52 |
| 1457395200000 | 344.68 |
| 1457481600000 | 344.13 |
| 1457568000000 | 339.4 |
| 1457654400000 | 348.38 |
| 1457913600000 | 351.0899 |
| 1458000000000 | 348.4 |
| 1458086400000 | 348.79 |
| 1458172800000 | 351.85 |
| 1458259200000 | 353.21 |
| 1458518400000 | 351.77 |
| 1458604800000 | 352.37 |
| 1458691200000 | 350.45 |
| 1458777600000 | 345.42 |
| 1459209600000 | 346.76 |
| 1459296000000 | 355.24 |
| 1459382400000 | 351.08 |
| 1459468800000 | 345.52 |
| 1459728000000 | 346.08 |
| 1459814400000 | 337.87 |
| 1459900800000 | 338.75 |
| 1459987200000 | 336.19 |
| 1460073600000 | 342.99 |
| 1460332800000 | 345.85 |
| 1460419200000 | 347.2799 |
| 1460505600000 | 356.33 |
| 1460592000000 | 357.36 |
| 1460678400000 | 357.44 |
| 1460937600000 | 358.26 |
| 1461024000000 | 363.8399 |
| 1461110400000 | 367.21 |
| 1461196800000 | 365.85 |
| 1461283200000 | 364.46 |
| 1461542400000 | 360.79 |
| 1461628800000 | 363.83 |
| 1461715200000 | 368.74 |
| 1461801600000 | 369.88 |
| 1461888000000 | 364.31 |
| 1462147200000 | 364.23 |
| 1462233600000 | 356.64 |
| 1462320000000 | 352.46 |
| 1462406400000 | 354.66 |
| 1462492800000 | 354.99 |
| 1462752000000 | 352.98 |
| 1462838400000 | 357.08 |
| 1462924800000 | 354.17 |
| 1463011200000 | 354.62 |
| 1463097600000 | 354.87 |
| 1463356800000 | 355.08 |
| 1463443200000 | 354.65 |
| 1463529600000 | 356.0899 |
| 1463616000000 | 350.95 |
| 1463702400000 | 355.15 |
| 1463961600000 | 353.08 |
| 1464048000000 | 359.58 |
| 1464134400000 | 364.02 |
| 1464220800000 | 367.46 |
| 1464307200000 | 367.13 |
| 1464566400000 | 367.94 |
| 1464652800000 | 366.12 |
| 1464739200000 | 361.19 |
| 1464825600000 | 361.87 |
| 1464912000000 | 359.63 |
| 1465171200000 | 363.66 |
| 1465257600000 | 369.69 |
| 1465344000000 | 369.54 |
| 1465430400000 | 365.5 |
| 1465516800000 | 356.85 |
| 1465776000000 | 350.45 |
| 1465862400000 | 342.7799 |
| 1465948800000 | 346.82 |
| 1466035200000 | 343.75 |
| 1466121600000 | 349.54 |
| 1466380800000 | 361.2 |
| 1466467200000 | 361.9 |
| 1466553600000 | 361.81 |
| 1466640000000 | 367.23 |
| 1466726400000 | 341.62 |
| 1466985600000 | 330.2799 |
| 1467072000000 | 338.42 |
| 1467158400000 | 349.58 |
| 1467244800000 | 355.36 |
| 1467331200000 | 360.46 |
| 1467590400000 | 358.5299 |
| 1467676800000 | 351.02 |
| 1467763200000 | 344.96 |
| 1467849600000 | 348.41 |
| 1467936000000 | 355.27 |
| 1468195200000 | 360.96 |
| 1468281600000 | 365.46 |
| 1468368000000 | 365.21 |
| 1468454400000 | 368.81 |
| 1468540800000 | 368.67 |
| 1468800000000 | 368.69 |
| 1468886400000 | 366.46 |
| 1468972800000 | 368.13 |
| 1469059200000 | 369.24 |
| 1469145600000 | 369.42 |
| 1469404800000 | 370.27 |
| 1469491200000 | 370.79 |
| 1469577600000 | 374.23 |
| 1469664000000 | 370.68 |
| 1469750400000 | 373.66 |
| 1470009600000 | 371.21 |
| 1470096000000 | 364.43 |
| 1470182400000 | 365.1 |
| 1470268800000 | 368.27 |
| 1470355200000 | 373.27 |
| 1470614400000 | 374.63 |
| 1470700800000 | 377.81 |
| 1470787200000 | 375.65 |
| 1470873600000 | 378.64 |
| 1470960000000 | 378.62 |
| 1471219200000 | 378.6 |
| 1471305600000 | 375.71 |
| 1471392000000 | 370.46 |
| 1471478400000 | 373.69 |
| 1471564800000 | 370.13 |
| 1471824000000 | 369.5299 |
| 1471910400000 | 372.66 |
| 1471996800000 | 372.75 |
| 1472083200000 | 370.63 |
| 1472169600000 | 373.01 |
| 1472428800000 | 370.39 |
| 1472515200000 | 373 |
| 1472601600000 | 371.1 |
| 1472688000000 | 371.19 |
| 1472774400000 | 378.55 |
| 1473033600000 | 379.93 |
| 1473120000000 | 378.64 |
| 1473206400000 | 380.62 |
| 1473292800000 | 380.4 |
| 1473379200000 | 375.72 |
| 1473638400000 | 370.07 |
| 1473724800000 | 365.67 |
| 1473811200000 | 364.8 |
| 1473897600000 | 365.3 |
| 1473984000000 | 362.04 |
| 1474243200000 | 366.55 |
| 1474329600000 | 365.49 |
| 1474416000000 | 366.26 |
| 1474502400000 | 374.04 |
| 1474588800000 | 371.82 |
| 1474848000000 | 366.65 |
| 1474934400000 | 365.46 |
| 1475020800000 | 369.14 |
| 1475107200000 | 371.68 |
| 1475193600000 | 372.05 |
| 1475452800000 | 371.1 |
| 1475539200000 | 373.49 |
| 1475625600000 | 370.91 |
| 1475712000000 | 369.43 |
| 1475798400000 | 364.91 |
| 1476057600000 | 370.04 |
| 1476144000000 | 369.15 |
| 1476230400000 | 368.62 |
| 1476316800000 | 367.37 |
| 1476403200000 | 373.16 |
| 1476662400000 | 370.79 |
| 1476748800000 | 376.06 |
| 1476835200000 | 377.14 |
| 1476921600000 | 378.14 |
| 1477008000000 | 378.2799 |
| 1477267200000 | 377.86 |
| 1477353600000 | 378.44 |
| 1477440000000 | 379.54 |
| 1477526400000 | 380.69 |
| 1477612800000 | 382.83 |
| 1477872000000 | 380.54 |
| 1477958400000 | 376.77 |
| 1478044800000 | 371.2799 |
| 1478131200000 | 370.35 |
| 1478217600000 | 366.92 |
| 1478476800000 | 371.8399 |
| 1478563200000 | 372.24 |
| 1478649600000 | 373.83 |
| 1478736000000 | 369.83 |
| 1478822400000 | 367.48 |
| 1479081600000 | 365.56 |
| 1479168000000 | 368.5299 |
| 1479254400000 | 366.39 |
| 1479340800000 | 367.7799 |
| 1479427200000 | 364.68 |
| 1479686400000 | 366.52 |
| 1479772800000 | 369.62 |
| 1479859200000 | 367.9 |
| 1479945600000 | 368.2799 |
| 1480032000000 | 369.39 |
| 1480291200000 | 367.27 |
| 1480377600000 | 368.75 |
| 1480464000000 | 371.7 |
| 1480550400000 | 370.55 |
| 1480636800000 | 368.87 |
| 1480896000000 | 370.8399 |
| 1480982400000 | 377.2799 |
| 1481068800000 | 381.01 |
| 1481155200000 | 384.32 |
| 1481241600000 | 387.01 |
| 1481500800000 | 388.69 |
| 1481587200000 | 392.93 |
| 1481673600000 | 391.81 |
| 1481760000000 | 391.58 |
| 1481846400000 | 391.93 |
| 1482105600000 | 394.3 |
| 1482192000000 | 396.81 |
| 1482278400000 | 396.62 |
| 1482364800000 | 394.45 |
| 1482451200000 | 396.33 |
| 1482796800000 | 397.71 |
| 1482883200000 | 396.54 |
| 1482969600000 | 398.07 |
| 1483056000000 | 398.22 |
| 1483315200000 | 402.17 |
| 1483401600000 | 401.37 |
| 1483488000000 | 400.51 |
| 1483574400000 | 400.93 |
| 1483660800000 | 400.37 |
| 1483920000000 | 399.64 |
| 1484006400000 | 398.37 |
| 1484092800000 | 398.37 |
| 1484179200000 | 397.77 |
| 1484265600000 | 401.08 |
| 1484524800000 | 399.16 |
| 1484611200000 | 399.36 |
| 1484697600000 | 399.9 |
| 1484784000000 | 400.01 |
| 1484870400000 | 400.76 |
| 1485129600000 | 397.74 |
| 1485216000000 | 397.7 |
| 1485302400000 | 398.11 |
| 1485388800000 | 396.48 |
| 1485475200000 | 395.05 |
| 1485734400000 | 390.4 |
| 1485820800000 | 387.5899 |
| 1485907200000 | 387.4 |
| 1485993600000 | 389.2799 |
| 1486080000000 | 390.19 |
| 1486339200000 | 386.39 |
| 1486425600000 | 387.31 |
| 1486512000000 | 391.07 |
| 1486598400000 | 395.13 |
| 1486684800000 | 394.8 |
| 1486944000000 | 397.2 |
| 1487030400000 | 396.46 |
| 1487116800000 | 397.11 |
| 1487203200000 | 398.86 |
| 1487289600000 | 398.19 |
| 1487548800000 | 399.25 |
| 1487635200000 | 400.86 |
| 1487721600000 | 400.65 |
| 1487808000000 | 401.15 |
| 1487894400000 | 398.72 |
| 1488153600000 | 399.69 |
| 1488240000000 | 400.55 |
| 1488326400000 | 405.91 |
| 1488412800000 | 407.39 |
| 1488499200000 | 408.31 |
| 1488758400000 | 408.18 |
| 1488844800000 | 406.66 |
| 1488931200000 | 405.5299 |
| 1489017600000 | 408.14 |
| 1489104000000 | 407.85 |
| 1489363200000 | 408.18 |
| 1489449600000 | 406.46 |
| 1489536000000 | 406.82 |
| 1489622400000 | 410.45 |
| 1489708800000 | 412.48 |
| 1489968000000 | 411.31 |
| 1490054400000 | 410.74 |
| 1490140800000 | 410.45 |
| 1490227200000 | 413.97 |
| 1490313600000 | 413.96 |
| 1490572800000 | 414.27 |
| 1490659200000 | 416.66 |
| 1490745600000 | 417.7 |
| 1490832000000 | 420.38 |
| 1490918400000 | 424.23 |
| 1491177600000 | 422.47 |
| 1491264000000 | 422.13 |
| 1491350400000 | 422.16 |
| 1491436800000 | 424.14 |
| 1491523200000 | 424.05 |
| 1491782400000 | 423.11 |
| 1491868800000 | 422.75 |
| 1491955200000 | 423.86 |
| 1492041600000 | 422.35 |
| 1492473600000 | 418.25 |
| 1492560000000 | 417.77 |
| 1492646400000 | 417.81 |
| 1492732800000 | 416.16 |
| 1492992000000 | 427.99 |
| 1493078400000 | 427.38 |
| 1493164800000 | 426.63 |
| 1493251200000 | 425.57 |
| 1493337600000 | 423.22 |
| 1493596800000 | 423.22 |
| 1493683200000 | 427.73 |
| 1493769600000 | 427.34 |
| 1493856000000 | 434.46 |
| 1493942400000 | 438.52 |
| 1494201600000 | 438.01 |
| 1494288000000 | 439.86 |
| 1494374400000 | 440.44 |
| 1494460800000 | 436.58 |
| 1494547200000 | 441.59 |
| 1494806400000 | 442.95 |
| 1494892800000 | 445.42 |
| 1494979200000 | 440.78 |
| 1495065600000 | 437.94 |
| 1495152000000 | 443.66 |
| 1495411200000 | 445.44 |
| 1495497600000 | 448.28 |
| 1495584000000 | 447.71 |
| 1495670400000 | 447.67 |
| 1495756800000 | 448.33 |
| 1496016000000 | 448.25 |
| 1496102400000 | 447.78 |
| 1496188800000 | 447.93 |
| 1496275200000 | 451.19 |
| 1496361600000 | 451.83 |
| 1496620800000 | 450.69 |
| 1496707200000 | 451.66 |
| 1496793600000 | 451.68 |
| 1496880000000 | 451.28 |
| 1496966400000 | 452.43 |
| 1497225600000 | 448.89 |
| 1497312000000 | 449.88 |
| 1497398400000 | 450.2 |
| 1497484800000 | 446.21 |
| 1497571200000 | 447.84 |
| 1497830400000 | 449.87 |
| 1497916800000 | 446.55 |
| 1498003200000 | 446.49 |
| 1498089600000 | 445.33 |
| 1498176000000 | 443.58 |
| 1498435200000 | 444.13 |
| 1498521600000 | 438.03 |
| 1498608000000 | 437.32 |
| 1498694400000 | 430.68 |
| 1498780800000 | 428.72 |
| 1499040000000 | 432.5 |
| 1499126400000 | 430.15 |
| 1499212800000 | 429.23 |
| 1499299200000 | 425.71 |
| 1499385600000 | 425.68 |
| 1499644800000 | 427.13 |
| 1499731200000 | 425.94 |
| 1499817600000 | 432.24 |
| 1499904000000 | 433.93 |
| 1499990400000 | 434.56 |
| 1500249600000 | 434.37 |
| 1500336000000 | 431.53 |
| 1500422400000 | 434.33 |
| 1500508800000 | 433.05 |
| 1500595200000 | 428.69 |
| 1500854400000 | 426.87 |
| 1500940800000 | 426.82 |
| 1501027200000 | 431.39 |
| 1501113600000 | 428.08 |
| 1501200000000 | 424.27 |
| 1501459200000 | 422.35 |
| 1501545600000 | 424.59 |
| 1501632000000 | 424.83 |
| 1501718400000 | 426.15 |
| 1501804800000 | 431.12 |
| 1502064000000 | 430.46 |
| 1502150400000 | 432.53 |
| 1502236800000 | 428.37 |
| 1502323200000 | 426.03 |
| 1502409600000 | 421.73 |
| 1502668800000 | 426.78 |
| 1502755200000 | 427.12 |
| 1502841600000 | 428.99 |
| 1502928000000 | 428.77 |
| 1503014400000 | 426.69 |
| 1503273600000 | 424.79 |
| 1503360000000 | 427.13 |
| 1503446400000 | 425.21 |
| 1503532800000 | 425.21 |
| 1503619200000 | 424.15 |
| 1503878400000 | 422.24 |
| 1503964800000 | 417.93 |
| 1504051200000 | 420.39 |
| 1504137600000 | 422.83 |
| 1504224000000 | 424.21 |
| 1504483200000 | 423.22 |
| 1504569600000 | 424.83 |
| 1504656000000 | 426.8 |
| 1504742400000 | 428.62 |
| 1504828800000 | 426.62 |
| 1505088000000 | 431.65 |
| 1505174400000 | 430.65 |
| 1505260800000 | 429.85 |
| 1505347200000 | 429.03 |
| 1505433600000 | 427.29 |
| 1505692800000 | 428.27 |
| 1505779200000 | 429.95 |
| 1505865600000 | 429.8 |
| 1505952000000 | 427.76 |
| 1506038400000 | 427.45 |
| 1506297600000 | 429.5 |
| 1506384000000 | 430 |
| 1506470400000 | 430.23 |
| 1506556800000 | 429.41 |
| 1506643200000 | 431.15 |
| 1506902400000 | 431.41 |
| 1506988800000 | 431.65 |
| 1507075200000 | 428.92 |
| 1507161600000 | 432.99 |
| 1507248000000 | 431.43 |
| 1507507200000 | 433.6 |
| 1507593600000 | 433.41 |
| 1507680000000 | 436.13 |
| 1507766400000 | 436.65 |
| 1507852800000 | 437.11 |
| 1508112000000 | 435.51 |
| 1508198400000 | 436.44 |
| 1508284800000 | 438.14 |
| 1508371200000 | 437.74 |
| 1508457600000 | 438.55 |
| 1508716800000 | 439.52 |
| 1508803200000 | 439.27 |
| 1508889600000 | 434.7 |
| 1508976000000 | 440.57 |
| 1509062400000 | 440.72 |
| 1509321600000 | 442.68 |
| 1509408000000 | 443.56 |
| 1509494400000 | 444.72 |
| 1509580800000 | 445.66 |
| 1509667200000 | 444.97 |
| 1509926400000 | 444.98 |
| 1510012800000 | 443.93 |
| 1510099200000 | 444.71 |
| 1510185600000 | 440.38 |
| 1510272000000 | 436.9 |
| 1510531200000 | 432.34 |
| 1510617600000 | 430.81 |
| 1510704000000 | 427.84 |
| 1510790400000 | 430.4 |
| 1510876800000 | 427.65 |
| 1511136000000 | 429.18 |
| 1511222400000 | 429.65 |
| 1511308800000 | 430.23 |
| 1511395200000 | 432.23 |
| 1511481600000 | 431.63 |
| 1511740800000 | 429.85 |
| 1511827200000 | 433.44 |
| 1511913600000 | 437.11 |
| 1512000000000 | 436.88 |
| 1512086400000 | 433.84 |
| 1512345600000 | 437.38 |
| 1512432000000 | 437.62 |
| 1512518400000 | 435.84 |
| 1512604800000 | 435.48 |
| 1512691200000 | 435.91 |
| 1512950400000 | 434.01 |
| 1513036800000 | 435.98 |
| 1513123200000 | 431.34 |
| 1513209600000 | 427.16 |
| 1513296000000 | 426.49 |
| 1513555200000 | 430.53 |
| 1513641600000 | 428.47 |
| 1513728000000 | 426.1 |
| 1513814400000 | 428.02 |
| 1513900800000 | 427.98 |
| 1514332800000 | 427.61 |
| 1514419200000 | 425.45 |
| 1514505600000 | 424.15 |
| 1514851200000 | 425.17 |
| 1514937600000 | 426.76 |
| 1515024000000 | 431.72 |
| 1515110400000 | 436.09 |
| 1515369600000 | 435.58 |
| 1515456000000 | 436.5 |
| 1515542400000 | 431.17 |
| 1515628800000 | 430.09 |
| 1515715200000 | 432.06 |
| 1515974400000 | 433.79 |
| 1516060800000 | 437.19 |
| 1516147200000 | 436.45 |
| 1516233600000 | 435.12 |
| 1516320000000 | 435.98 |
| 1516579200000 | 438.93 |
| 1516665600000 | 439.81 |
| 1516752000000 | 435.39 |
| 1516838400000 | 432.83 |
| 1516924800000 | 433.55 |
| 1517184000000 | 431.92 |
| 1517270400000 | 427.05 |
| 1517356800000 | 428.24 |
| 1517443200000 | 429.71 |
| 1517529600000 | 423.46 |
| 1517788800000 | 417.35 |
| 1517875200000 | 406.8399 |
| 1517961600000 | 413.02 |
| 1518048000000 | 407.21 |
| 1518134400000 | 402.6 |
| 1518393600000 | 405.77 |
| 1518480000000 | 402.91 |
| 1518566400000 | 407.91 |
| 1518652800000 | 408.93 |
| 1518739200000 | 414.7 |
| 1518998400000 | 413.0299 |
| 1519084800000 | 413.91 |
| 1519171200000 | 413.01 |
| 1519257600000 | 415.19 |
| 1519344000000 | 418.69 |
| 1519603200000 | 421.89 |
| 1519689600000 | 420.85 |
| 1519776000000 | 419.45 |
| 1519862400000 | 414.2799 |
| 1519948800000 | 406.74 |
| 1520208000000 | 410.35 |
| 1520294400000 | 409.97 |
| 1520380800000 | 411.2 |
| 1520467200000 | 416.04 |
| 1520553600000 | 417.05 |
| 1520812800000 | 419.32 |
| 1520899200000 | 416.04 |
| 1520985600000 | 416.39 |
| 1521072000000 | 417.27 |
| 1521158400000 | 419.16 |
| 1521417600000 | 415.21 |
| 1521504000000 | 415.27 |
| 1521590400000 | 414.76 |
| 1521676800000 | 409.64 |
| 1521763200000 | 407.68 |
| 1522022400000 | 405.92 |
| 1522108800000 | 410.32 |
| 1522195200000 | 415.1 |
| 1522281600000 | 416.14 |
| 1522713600000 | 413.98 |
| 1522800000000 | 413.98 |
| 1522886400000 | 421.12 |
| 1522972800000 | 421.72 |
| 1523232000000 | 422.19 |
| 1523318400000 | 423.42 |
| 1523404800000 | 423.29 |
| 1523491200000 | 424.81 |
| 1523577600000 | 426.2 |
| 1523836800000 | 425.14 |
| 1523923200000 | 428.75 |
| 1524009600000 | 430.06 |
| 1524096000000 | 431.68 |
| 1524182400000 | 433.22 |
| 1524441600000 | 432.84 |
| 1524528000000 | 432.27 |
| 1524614400000 | 431.29 |
| 1524700800000 | 436.16 |
| 1524787200000 | 438.78 |
| 1525046400000 | 439.91 |
| 1525132800000 | 439.91 |
| 1525219200000 | 442.11 |
| 1525305600000 | 440.32 |
| 1525392000000 | 441.95 |
| 1525651200000 | 444.57 |
| 1525737600000 | 445.29 |
| 1525824000000 | 444.11 |
| 1525910400000 | 444.03 |
| 1525996800000 | 445.48 |
| 1526256000000 | 447.5 |
| 1526342400000 | 445.89 |
| 1526428800000 | 443.32 |
| 1526515200000 | 447.63 |
| 1526601600000 | 447.15 |
| 1526860800000 | 447.74 |
| 1526947200000 | 449.64 |
| 1527033600000 | 446.46 |
| 1527120000000 | 444.03 |
| 1527206400000 | 439.56 |
| 1527465600000 | 437.63 |
| 1527552000000 | 433.22 |
| 1527638400000 | 437.34 |
| 1527724800000 | 434.96 |
| 1527811200000 | 438.42 |
| 1528070400000 | 443.05 |
| 1528156800000 | 441.53 |
| 1528243200000 | 441.93 |
| 1528329600000 | 441.7 |
| 1528416000000 | 439.47 |
| 1528675200000 | 442.89 |
| 1528761600000 | 444 |
| 1528848000000 | 441.88 |
| 1528934400000 | 447.19 |
| 1529020800000 | 444.86 |
| 1529280000000 | 440.89 |
| 1529366400000 | 438.78 |
| 1529452800000 | 439.2 |
| 1529539200000 | 435.39 |
| 1529625600000 | 439 |
| 1529884800000 | 433.6 |
| 1529971200000 | 433.94 |
| 1530057600000 | 436.7 |
| 1530144000000 | 434.38 |
| 1530230400000 | 433.81 |
| 1530489600000 | 432.49 |
| 1530576000000 | 437.68 |
| 1530662400000 | 439.52 |
| 1530748800000 | 443.84 |
| 1530835200000 | 446.33 |
| 1531094400000 | 447.32 |
| 1531180800000 | 448.73 |
| 1531267200000 | 444.36 |
| 1531353600000 | 446.75 |
| 1531440000000 | 446.32 |
| 1531699200000 | 444.8 |
| 1531785600000 | 446.02 |
| 1531872000000 | 447.66 |
| 1531958400000 | 446.18 |
| 1532044800000 | 446.46 |
| 1532304000000 | 445.56 |
| 1532390400000 | 446.21 |
| 1532476800000 | 445.76 |
| 1532563200000 | 449.63 |
| 1532649600000 | 455.85 |
| 1532908800000 | 454.75 |
| 1532995200000 | 455.66 |
| 1533081600000 | 452.68 |
| 1533168000000 | 449.54 |
| 1533254400000 | 452.18 |
| 1533513600000 | 451.97 |
| 1533600000000 | 454.94 |
| 1533686400000 | 454.79 |
| 1533772800000 | 454.37 |
| 1533859200000 | 448.66 |
| 1534118400000 | 448.25 |
| 1534204800000 | 447.82 |
| 1534291200000 | 442.74 |
| 1534377600000 | 442.98 |
| 1534464000000 | 442.51 |
| 1534723200000 | 444.52 |
| 1534809600000 | 447.19 |
| 1534896000000 | 447.18 |
| 1534982400000 | 446.83 |
| 1535068800000 | 446.46 |
| 1535328000000 | 449.11 |
| 1535414400000 | 449.11 |
| 1535500800000 | 449.2 |
| 1535587200000 | 447.43 |
| 1535673600000 | 443.56 |
| 1535932800000 | 443.35 |
| 1536019200000 | 440.74 |
| 1536105600000 | 436.54 |
| 1536192000000 | 436.27 |
| 1536278400000 | 437.82 |
| 1536537600000 | 441.41 |
| 1536624000000 | 440.77 |
| 1536710400000 | 440.57 |
| 1536796800000 | 439.7 |
| 1536883200000 | 441.1 |
| 1537142400000 | 442.41 |
| 1537228800000 | 443.7 |
| 1537315200000 | 442.25 |
| 1537401600000 | 445.68 |
| 1537488000000 | 446.39 |
| 1537747200000 | 443 |
| 1537833600000 | 441.64 |
| 1537920000000 | 442.94 |
| 1538006400000 | 444.68 |
| 1538092800000 | 439.96 |
| 1538352000000 | 440.9 |
| 1538438400000 | 441.36 |
| 1538524800000 | 443.96 |
| 1538611200000 | 439.65 |
| 1538697600000 | 437.2 |
| 1538956800000 | 434.19 |
| 1539043200000 | 434.86 |
| 1539129600000 | 430.05 |
| 1539216000000 | 422.21 |
| 1539302400000 | 419.71 |
| 1539561600000 | 421.27 |
| 1539648000000 | 428.17 |
| 1539734400000 | 426.21 |
| 1539820800000 | 425.01 |
| 1539907200000 | 422.99 |
| 1540166400000 | 420.96 |
| 1540252800000 | 416.54 |
| 1540339200000 | 414.64 |
| 1540425600000 | 416.52 |
| 1540512000000 | 414.15 |
| 1540771200000 | 417.47 |
| 1540857600000 | 417.68 |
| 1540944000000 | 420.44 |
| 1541030400000 | 421.69 |
| 1541116800000 | 422.77 |
| 1541376000000 | 423.98 |
| 1541462400000 | 424.27 |
| 1541548800000 | 429.63 |
| 1541635200000 | 427.56 |
| 1541721600000 | 427.66 |
| 1541980800000 | 425.23 |
| 1542067200000 | 427.63 |
| 1542153600000 | 428.02 |
| 1542240000000 | 424.65 |
| 1542326400000 | 426.17 |
| 1542585600000 | 424.29 |
| 1542672000000 | 420.22 |
| 1542758400000 | 423.6 |
| 1542844800000 | 419.93 |
| 1542931200000 | 421.61 |
| 1543190400000 | 428.5 |
| 1543276800000 | 427.4 |
| 1543363200000 | 426.64 |
| 1543449600000 | 426.3 |
| 1543536000000 | 427.5 |
| 1543795200000 | 430.04 |
| 1543881600000 | 427.48 |
| 1543968000000 | 425.2 |
| 1544054400000 | 414.47 |
| 1544140800000 | 417.5899 |
| 1544400000000 | 410.5299 |
| 1544486400000 | 416.62 |
| 1544572800000 | 422.81 |
| 1544659200000 | 424.06 |
| 1544745600000 | 423.44 |
| 1545004800000 | 420.11 |
| 1545091200000 | 415.93 |
| 1545177600000 | 419.49 |
| 1545264000000 | 414.05 |
| 1545350400000 | 413.73 |
| 1545609600000 | 413.12 |
| 1545868800000 | 403.99 |
| 1545955200000 | 410.42 |
| 1546214400000 | 412.92 |
| 1546387200000 | 412.55 |
| 1546473600000 | 410.86 |
| 1546560000000 | 419.68 |
| 1546819200000 | 420.65 |
| 1546905600000 | 423.47 |
| 1546992000000 | 426.08 |
| 1547078400000 | 427.08 |
| 1547164800000 | 424.8 |
| 1547424000000 | 423.62 |
| 1547510400000 | 423.66 |
| 1547596800000 | 424.5 |
| 1547683200000 | 424.43 |
| 1547769600000 | 432.47 |
| 1548028800000 | 431.4 |
| 1548115200000 | 431.6 |
| 1548201600000 | 431.67 |
| 1548288000000 | 436.05 |
| 1548374400000 | 440.25 |
| 1548633600000 | 437.11 |
| 1548720000000 | 439.44 |
| 1548806400000 | 439.46 |
| 1548892800000 | 439.82 |
| 1548979200000 | 440.88 |
| 1549238400000 | 439.46 |
| 1549324800000 | 445.9 |
| 1549411200000 | 445.02 |
| 1549497600000 | 435.87 |
| 1549584000000 | 430.62 |
| 1549843200000 | 433.95 |
| 1549929600000 | 438.03 |
| 1550016000000 | 439.57 |
| 1550102400000 | 439.09 |
| 1550188800000 | 444.25 |
| 1550448000000 | 446 |
| 1550534400000 | 444.74 |
| 1550620800000 | 448.75 |
| 1550707200000 | 449.23 |
| 1550793600000 | 449.76 |
| 1551052800000 | 450.26 |
| 1551139200000 | 450.33 |
| 1551225600000 | 449.04 |
| 1551312000000 | 449.96 |
| 1551398400000 | 452.6 |
| 1551657600000 | 453.25 |
| 1551744000000 | 452.14 |
| 1551830400000 | 450.98 |
| 1551916800000 | 449.39 |
| 1552003200000 | 446.24 |
| 1552262400000 | 448.69 |
| 1552348800000 | 448.35 |
| 1552435200000 | 450.21 |
| 1552521600000 | 453.22 |
| 1552608000000 | 456.74 |
| 1552867200000 | 458.27 |
| 1552953600000 | 461.73 |
| 1553040000000 | 456.69 |
| 1553126400000 | 456.63 |
| 1553212800000 | 449.8 |
| 1553472000000 | 447.38 |
| 1553558400000 | 447.58 |
| 1553644800000 | 449.02 |
| 1553731200000 | 446.85 |
| 1553817600000 | 449.82 |
| 1554076800000 | 454.19 |
| 1554163200000 | 456.98 |
| 1554249600000 | 463.2 |
| 1554336000000 | 462.99 |
| 1554422400000 | 464.62 |
| 1554681600000 | 462.22 |
| 1554768000000 | 460.52 |
| 1554854400000 | 463.29 |
| 1554940800000 | 463.38 |
| 1555027200000 | 464.99 |
| 1555286400000 | 465.88 |
| 1555372800000 | 464.11 |
| 1555459200000 | 466.17 |
| 1555545600000 | 467.95 |
| 1555977600000 | 467.7 |
| 1556064000000 | 462.72 |
| 1556150400000 | 461.21 |
| 1556236800000 | 464.35 |
| 1556496000000 | 464.41 |
| 1556582400000 | 464.77 |
| 1556668800000 | 464.77 |
| 1556755200000 | 463.16 |
| 1556841600000 | 463.41 |
| 1557100800000 | 459.41 |
| 1557187200000 | 456.15 |
| 1557273600000 | 455.37 |
| 1557360000000 | 450.02 |
| 1557446400000 | 454.1 |
| 1557705600000 | 448.41 |
| 1557792000000 | 453.17 |
| 1557878400000 | 455.44 |
| 1557964800000 | 460.33 |
| 1558051200000 | 459.09 |
| 1558310400000 | 456.05 |
| 1558396800000 | 458.39 |
| 1558483200000 | 458.72 |
| 1558569600000 | 450.56 |
| 1558656000000 | 452.6 |
| 1558915200000 | 456.43 |
| 1559001600000 | 455.23 |
| 1559088000000 | 448.09 |
| 1559174400000 | 448.64 |
| 1559260800000 | 445.35 |
| 1559520000000 | 447.17 |
| 1559606400000 | 452.11 |
| 1559692800000 | 454.65 |
| 1559779200000 | 454.79 |
| 1559865600000 | 460.28 |
| 1560124800000 | 460.42 |
| 1560211200000 | 464.29 |
| 1560297600000 | 463.98 |
| 1560384000000 | 464.73 |
| 1560470400000 | 462.7 |
| 1560729600000 | 460.13 |
| 1560816000000 | 470.22 |
| 1560902400000 | 469.27 |
| 1560988800000 | 469.37 |
| 1561075200000 | 469.58 |
| 1561334400000 | 467.36 |
| 1561420800000 | 464.59 |
| 1561507200000 | 464.72 |
| 1561593600000 | 465.73 |
| 1561680000000 | 468.78 |
| 1561939200000 | 471.87 |
| 1562025600000 | 471.06 |
| 1562112000000 | 474.74 |
| 1562198400000 | 474.97 |
| 1562284800000 | 471.31 |
| 1562544000000 | 468.97 |
| 1562630400000 | 464.9 |
| 1562716800000 | 463.5 |
| 1562803200000 | 462.61 |
| 1562889600000 | 464.49 |
| 1563148800000 | 465.43 |
| 1563235200000 | 465.41 |
| 1563321600000 | 462.68 |
| 1563408000000 | 460.26 |
| 1563494400000 | 459.46 |
| 1563753600000 | 460.87 |
| 1563840000000 | 468.24 |
| 1563926400000 | 472.58 |
| 1564012800000 | 470.77 |
| 1564099200000 | 471.8 |
| 1564358400000 | 472.74 |
| 1564444800000 | 462.43 |
| 1564531200000 | 463.35 |
| 1564617600000 | 463.92 |
| 1564704000000 | 454.57 |
| 1564963200000 | 448.07 |
| 1565049600000 | 446.46 |
| 1565136000000 | 447.19 |
| 1565222400000 | 453.52 |
| 1565308800000 | 448.65 |
| 1565568000000 | 446.63 |
| 1565654400000 | 450.54 |
| 1565740800000 | 441.2 |
| 1565827200000 | 437.87 |
| 1565913600000 | 443.22 |
| 1566172800000 | 449.12 |
| 1566259200000 | 443.56 |
| 1566345600000 | 449.35 |
| 1566432000000 | 448.96 |
| 1566518400000 | 444.19 |
| 1566777600000 | 446.02 |
| 1566864000000 | 449.8 |
| 1566950400000 | 449.66 |
| 1567036800000 | 455.07 |
| 1567123200000 | 458.02 |
| 1567382400000 | 458.28 |
| 1567468800000 | 456.56 |
| 1567555200000 | 461.95 |
| 1567641600000 | 466.72 |
| 1567728000000 | 465.87 |
| 1567987200000 | 467.53 |
| 1568073600000 | 471.59 |
| 1568160000000 | 472.84 |
| 1568246400000 | 476.4 |
| 1568332800000 | 479.17 |
| 1568592000000 | 478.04 |
| 1568678400000 | 475.47 |
| 1568764800000 | 476.44 |
| 1568851200000 | 478.27 |
| 1568937600000 | 478.24 |
| 1569196800000 | 474.47 |
| 1569283200000 | 474.01 |
| 1569369600000 | 471 |
| 1569456000000 | 473.49 |
| 1569542400000 | 477.21 |
| 1569801600000 | 480.77 |
| 1569888000000 | 478.16 |
| 1569974400000 | 466.4 |
| 1570060800000 | 464.18 |
| 1570147200000 | 467.38 |
| 1570406400000 | 471.11 |
| 1570492800000 | 466.18 |
| 1570579200000 | 468.7 |
| 1570665600000 | 473.04 |
| 1570752000000 | 481.19 |
| 1571011200000 | 480.47 |
| 1571097600000 | 485.07 |
| 1571184000000 | 485.83 |
| 1571270400000 | 485.46 |
| 1571356800000 | 483.33 |
| 1571616000000 | 485.07 |
| 1571702400000 | 486.01 |
| 1571788800000 | 487.97 |
| 1571875200000 | 488.35 |
| 1571961600000 | 488.52 |
| 1572220800000 | 489.29 |
| 1572307200000 | 487.24 |
| 1572393600000 | 488.66 |
| 1572480000000 | 489.62 |
| 1572566400000 | 492.52 |
| 1572825600000 | 497.13 |
| 1572912000000 | 498.69 |
| 1572998400000 | 499.56 |
| 1573084800000 | 501.05 |
| 1573171200000 | 501.32 |
| 1573430400000 | 500.44 |
| 1573516800000 | 502.09 |
| 1573603200000 | 497.29 |
| 1573689600000 | 494.16 |
| 1573776000000 | 497.64 |
| 1574035200000 | 496.12 |
| 1574121600000 | 492.44 |
| 1574208000000 | 492.05 |
| 1574294400000 | 489.69 |
| 1574380800000 | 490.89 |
| 1574640000000 | 493.31 |
| 1574726400000 | 492.98 |
| 1574812800000 | 493.8 |
| 1574899200000 | 492.46 |
| 1574985600000 | 491.68 |
| 1575244800000 | 483.56 |
| 1575331200000 | 481.46 |
| 1575417600000 | 486.57 |
| 1575504000000 | 486.63 |
| 1575590400000 | 489.71 |
| 1575849600000 | 488.05 |
| 1575936000000 | 485.77 |
| 1576022400000 | 487.23 |
| 1576108800000 | 489.55 |
| 1576195200000 | 492.39 |
| 1576454400000 | 496.67 |
| 1576540800000 | 495.89 |
| 1576627200000 | 494.29 |
| 1576713600000 | 495.5 |
| 1576800000000 | 499.07 |
| 1577059200000 | 498.18 |
| 1577145600000 | 498.52 |
| 1577404800000 | 498.74 |
| 1577664000000 | 494.95 |
| 1577750400000 | 492.84 |
| 1577923200000 | 496.76 |
| 1578009600000 | 494.23 |
| 1578268800000 | 492.68 |
| 1578355200000 | 493.19 |
| 1578441600000 | 493.6 |
| 1578528000000 | 494.48 |
| 1578614400000 | 495.06 |
| 1578873600000 | 494.05 |
| 1578960000000 | 494.28 |
| 1579046400000 | 492.69 |
| 1579132800000 | 494.52 |
| 1579219200000 | 496.96 |
| 1579478400000 | 498.97 |
| 1579564800000 | 496.26 |
| 1579651200000 | 495.2 |
| 1579737600000 | 491.68 |
| 1579824000000 | 494.9 |
| 1580083200000 | 485.25 |
| 1580169600000 | 491.61 |
| 1580256000000 | 491.7 |
| 1580342400000 | 486.95 |
| 1580428800000 | 482.99 |
| 1580688000000 | 483.15 |
| 1580774400000 | 488.5 |
| 1580860800000 | 494.54 |
| 1580947200000 | 497.54 |
| 1581033600000 | 494.65 |
| 1581292800000 | 492.69 |
| 1581379200000 | 495.84 |
| 1581465600000 | 500.8 |
| 1581552000000 | 499.83 |
| 1581638400000 | 500.2 |
| 1581897600000 | 502.6 |
| 1581984000000 | 500.16 |
| 1582070400000 | 503.47 |
| 1582156800000 | 500.96 |
| 1582243200000 | 496.68 |
| 1582502400000 | 477.93 |
| 1582588800000 | 468.73 |
| 1582675200000 | 471.1 |
| 1582761600000 | 457.74 |
| 1582848000000 | 441.43 |
| 1583107200000 | 438.54 |
| 1583193600000 | 442 |
| 1583280000000 | 449.75 |
| 1583366400000 | 440.54 |
| 1583452800000 | 425.42 |
| 1583712000000 | 388.87 |
| 1583798400000 | 379.33 |
| 1583884800000 | 377.02 |
| 1583971200000 | 325.5299 |
| 1584057600000 | 331.81 |
| 1584316800000 | 311.8399 |
| 1584403200000 | 322.47 |
| 1584489600000 | 313.2 |
| 1584576000000 | 318.58 |
| 1584662400000 | 324.21 |
| 1584921600000 | 314.2799 |
| 1585008000000 | 344.1 |
| 1585094400000 | 351.88 |
| 1585180800000 | 357.18 |
| 1585267200000 | 341.14 |
| 1585526400000 | 342.15 |
| 1585612800000 | 352.06 |
| 1585699200000 | 339.24 |
| 1585785600000 | 345.88 |
| 1585872000000 | 340.72 |
| 1586131200000 | 357.82 |
| 1586217600000 | 368.4 |
| 1586304000000 | 366.86 |
| 1586390400000 | 375 |
| 1586822400000 | 373.32 |
| 1586908800000 | 356.05 |
| 1586995200000 | 353.61 |
| 1587081600000 | 366.44 |
| 1587340800000 | 365.77 |
| 1587427200000 | 352.29 |
| 1587513600000 | 357.7799 |
| 1587600000000 | 366.16 |
| 1587686400000 | 361.71 |
| 1587945600000 | 371.0899 |
| 1588032000000 | 378.82 |
| 1588118400000 | 393.98 |
| 1588204800000 | 385.51 |
| 1588291200000 | 385.51 |
| 1588550400000 | 369.11 |
| 1588636800000 | 379.7799 |
| 1588723200000 | 374.18 |
| 1588809600000 | 376.63 |
| 1588896000000 | 384.26 |
| 1589155200000 | 380.1 |
| 1589241600000 | 380.2799 |
| 1589328000000 | 370.62 |
| 1589414400000 | 364.3399 |
| 1589500800000 | 367.85 |
| 1589760000000 | 388.77 |
| 1589846400000 | 376.91 |
| 1589932800000 | 382.2 |
| 1590019200000 | 379.02 |
| 1590105600000 | 378.58 |
| 1590364800000 | 387.66 |
| 1590451200000 | 396.41 |
| 1590537600000 | 408.14 |
| 1590624000000 | 410.74 |
| 1590710400000 | 399.24 |
| 1590969600000 | 407.91 |
| 1591056000000 | 420.92 |
| 1591142400000 | 437.53 |
| 1591228800000 | 434.33 |
| 1591315200000 | 451.51 |
| 1591574400000 | 453.61 |
| 1591660800000 | 442.55 |
| 1591747200000 | 434.34 |
| 1591833600000 | 407.01 |
| 1591920000000 | 411.48 |
| 1592179200000 | 410.93 |
| 1592265600000 | 424.7 |
| 1592352000000 | 422.49 |
| 1592438400000 | 420.91 |
| 1592524800000 | 420.21 |
| 1592784000000 | 416.2 |
| 1592870400000 | 421.71 |
| 1592956800000 | 408.54 |
| 1593043200000 | 411.3 |
| 1593129600000 | 409.64 |
| 1593388800000 | 413.69 |
| 1593475200000 | 412.93 |
| 1593561600000 | 412.72 |
| 1593648000000 | 423.1 |
| 1593734400000 | 419.4 |
| 1593993600000 | 425.14 |
| 1594080000000 | 422.22 |
| 1594166400000 | 419.0299 |
| 1594252800000 | 413.18 |
| 1594339200000 | 419.06 |
| 1594598400000 | 423.4 |
| 1594684800000 | 424.34 |
| 1594771200000 | 428.72 |
| 1594857600000 | 430.38 |
| 1594944000000 | 430.41 |
| 1595203200000 | 431.61 |
| 1595289600000 | 434.87 |
| 1595376000000 | 429.55 |
| 1595462400000 | 431.29 |
| 1595548800000 | 425.16 |
| 1595808000000 | 420.57 |
| 1595894400000 | 421.12 |
| 1595980800000 | 418.97 |
| 1596067200000 | 406.91 |
| 1596153600000 | 401.58 |
| 1596412800000 | 409.49 |
| 1596499200000 | 412.51 |
| 1596585600000 | 415.58 |
| 1596672000000 | 411.31 |
| 1596758400000 | 410.9 |
| 1597017600000 | 414.93 |
| 1597104000000 | 424.13 |
| 1597190400000 | 429.11 |
| 1597276800000 | 425.61 |
| 1597363200000 | 421.2 |
| 1597622400000 | 420.52 |
| 1597708800000 | 418.25 |
| 1597795200000 | 421.16 |
| 1597881600000 | 415.11 |
| 1597968000000 | 413.81 |
| 1598227200000 | 423.9 |
| 1598313600000 | 420.64 |
| 1598400000000 | 422.24 |
| 1598486400000 | 420.31 |
| 1598572800000 | 418.08 |
| 1598832000000 | 415.38 |
| 1598918400000 | 414.35 |
| 1599004800000 | 419.57 |
| 1599091200000 | 419.72 |
| 1599177600000 | 417.11 |
| 1599436800000 | 424.75 |
| 1599523200000 | 419.45 |
| 1599609600000 | 426.08 |
| 1599696000000 | 424.22 |
| 1599782400000 | 424.46 |
| 1600041600000 | 423.43 |
| 1600128000000 | 425.55 |
| 1600214400000 | 427.23 |
| 1600300800000 | 425.08 |
| 1600387200000 | 418.07 |
| 1600646400000 | 402.66 |
| 1600732800000 | 404.43 |
| 1600819200000 | 404.65 |
| 1600905600000 | 401.3 |
| 1600992000000 | 399.01 |
| 1601251200000 | 407.68 |
| 1601337600000 | 403.0899 |
| 1601424000000 | 403.58 |
| 1601510400000 | 400.35 |
| 1601596800000 | 404.43 |
| 1601856000000 | 412.21 |
| 1601942400000 | 416.71 |
| 1602028800000 | 416.32 |
| 1602115200000 | 421.99 |
| 1602201600000 | 421.54 |
| 1602460800000 | 423.05 |
| 1602547200000 | 419.26 |
| 1602633600000 | 421.39 |
| 1602720000000 | 411.38 |
| 1602806400000 | 414.79 |
| 1603065600000 | 414.14 |
| 1603152000000 | 413.25 |
| 1603238400000 | 406.5 |
| 1603324800000 | 405.86 |
| 1603411200000 | 410.19 |
| 1603670400000 | 402.65 |
| 1603756800000 | 395.12 |
| 1603843200000 | 382.1 |
| 1603929600000 | 380.1 |
| 1604016000000 | 381.97 |
| 1604275200000 | 391.87 |
| 1604361600000 | 399.1 |
| 1604448000000 | 402.54 |
| 1604534400000 | 404.81 |
| 1604620800000 | 402.37 |
| 1604880000000 | 431.28 |
| 1604966400000 | 442.97 |
| 1605052800000 | 443.13 |
| 1605139200000 | 439.04 |
| 1605225600000 | 440.43 |
| 1605484800000 | 449.79 |
| 1605571200000 | 450.06 |
| 1605657600000 | 452.48 |
| 1605744000000 | 447.4 |
| 1605830400000 | 449.45 |
| 1606089600000 | 452.67 |
| 1606176000000 | 465.22 |
| 1606262400000 | 465.83 |
| 1606348800000 | 463.44 |
| 1606435200000 | 466.44 |
| 1606694400000 | 457.88 |
| 1606780800000 | 459.94 |
| 1606867200000 | 460.91 |
| 1606953600000 | 457.48 |
| 1607040000000 | 463.3 |
| 1607299200000 | 462.54 |
| 1607385600000 | 462.97 |
| 1607472000000 | 465.82 |
| 1607558400000 | 466.08 |
| 1607644800000 | 459.95 |
| 1607904000000 | 460.83 |
| 1607990400000 | 461.44 |
| 1608076800000 | 463.42 |
| 1608163200000 | 462.16 |
| 1608249600000 | 460.96 |
| 1608508800000 | 447.88 |
| 1608595200000 | 452.72 |
| 1608681600000 | 460.41 |
| 1608768000000 | 461.19 |
| 1609113600000 | 465.06 |
| 1609200000000 | 465.28 |
| 1609286400000 | 462.68 |
| 1609372800000 | 460.51 |
| 1609718400000 | 463.52 |
| 1609804800000 | 464.85 |
| 1609891200000 | 474.4 |
| 1609977600000 | 479.58 |
| 1610064000000 | 480.79 |
| 1610323200000 | 477.31 |
| 1610409600000 | 478.49 |
| 1610496000000 | 481.92 |
| 1610582400000 | 483.85 |
| 1610668800000 | 478.08 |
| 1610928000000 | 478.95 |
| 1611014400000 | 478.51 |
| 1611100800000 | 480.78 |
| 1611187200000 | 476.45 |
| 1611273600000 | 473.72 |
| 1611532800000 | 468.47 |
| 1611619200000 | 474.56 |
| 1611705600000 | 472.11 |
| 1611792000000 | 470.92 |
| 1611878400000 | 462.78 |
| 1612137600000 | 466.05 |
| 1612224000000 | 470.06 |
| 1612310400000 | 475.36 |
| 1612396800000 | 476.68 |
| 1612483200000 | 477.19 |
| 1612742400000 | 478.23 |
| 1612828800000 | 474.26 |
| 1612915200000 | 475.51 |
| 1613001600000 | 476.6 |
| 1613088000000 | 478.91 |
| 1613347200000 | 485.57 |
| 1613433600000 | 483.45 |
| 1613520000000 | 483.41 |
| 1613606400000 | 479.45 |
| 1613692800000 | 483.01 |
| 1613952000000 | 483.96 |
| 1614038400000 | 483.94 |
| 1614124800000 | 487.61 |
| 1614211200000 | 487.74 |
| 1614297600000 | 480.17 |
| 1614556800000 | 489 |
| 1614643200000 | 489.42 |
| 1614729600000 | 489.87 |
| 1614816000000 | 494.5 |
| 1614902400000 | 494.23 |
| 1615161600000 | 501.6 |
| 1615248000000 | 502.72 |
| 1615334400000 | 508.66 |
| 1615420800000 | 508.86 |
| 1615507200000 | 510.47 |
| 1615766400000 | 510.23 |
| 1615852800000 | 511.4 |
| 1615939200000 | 512.77 |
| 1616025600000 | 515.05 |
| 1616112000000 | 512.32 |
| 1616371200000 | 511.96 |
| 1616457600000 | 511.8 |
| 1616544000000 | 513.24 |
| 1616630400000 | 513.89 |
| 1616716800000 | 518.25 |
| 1616976000000 | 521.02 |
| 1617062400000 | 522.5 |
| 1617148800000 | 521.34 |
| 1617235200000 | 522.23 |
| 1617667200000 | 523.49 |
| 1617753600000 | 524.01 |
| 1617840000000 | 524.72 |
| 1617926400000 | 522.35 |
| 1618185600000 | 521.22 |
| 1618272000000 | 519.38 |
| 1618358400000 | 520.17 |
| 1618444800000 | 519.9 |
| 1618531200000 | 524.47 |
| 1618790400000 | 525.58 |
| 1618876800000 | 516.62 |
| 1618963200000 | 517.98 |
| 1619049600000 | 522.32 |
| 1619136000000 | 522.1 |
| 1619395200000 | 523.35 |
| 1619481600000 | 522.53 |
| 1619568000000 | 523.47 |
| 1619654400000 | 520.4 |
| 1619740800000 | 520.44 |
| 1620000000000 | 523.9299 |
| 1620086400000 | 521.92 |
| 1620172800000 | 531.12 |
| 1620259200000 | 533.89 |
| 1620345600000 | 535.62 |
| 1620604800000 | 539.4299 |
| 1620691200000 | 530.19 |
| 1620777600000 | 532.83 |
| 1620864000000 | 531.38 |
| 1620950400000 | 538.1799 |
| 1621209600000 | 539.91 |
| 1621296000000 | 540.46 |
| 1621382400000 | 533.05 |
| 1621468800000 | 537.23 |
| 1621555200000 | 540.5599 |
| 1621814400000 | 541.1 |
| 1621900800000 | 539.96 |
| 1621987200000 | 540.89 |
| 1622073600000 | 539.48 |
| 1622160000000 | 541.16 |
| 1622419200000 | 537.45 |
| 1622505600000 | 543.15 |
| 1622592000000 | 544.77 |
| 1622678400000 | 545.8 |
| 1622764800000 | 545.73 |
| 1623024000000 | 548.62 |
| 1623110400000 | 548.63 |
| 1623196800000 | 548.98 |
| 1623283200000 | 548.67 |
| 1623369600000 | 551.33 |
| 1623628800000 | 554.65 |
| 1623715200000 | 555.4 |
| 1623801600000 | 555.36 |
| 1623888000000 | 552.63 |
| 1623974400000 | 543.75 |
| 1624233600000 | 546.55 |
| 1624320000000 | 546.35 |
| 1624406400000 | 539.94 |
| 1624492800000 | 544.79 |
| 1624579200000 | 544.32 |
| 1624838400000 | 540.49 |
| 1624924800000 | 542.53 |
| 1625011200000 | 538.96 |
| 1625097600000 | 544.1 |
| 1625184000000 | 544.28 |
| 1625443200000 | 545.58 |
| 1625529600000 | 540.74 |
| 1625616000000 | 543.39 |
| 1625702400000 | 535.25 |
| 1625788800000 | 541.3 |
| 1626048000000 | 545.19 |
| 1626134400000 | 544.67 |
| 1626220800000 | 543.27 |
| 1626307200000 | 538.32 |
| 1626393600000 | 538.32 |
| 1626652800000 | 525.34 |
| 1626739200000 | 528.11 |
| 1626825600000 | 536.25 |
| 1626912000000 | 539.1 |
| 1626998400000 | 543.88 |
| 1627257600000 | 545.38 |
| 1627344000000 | 543.96 |
| 1627430400000 | 546.85 |
| 1627516800000 | 548.02 |
| 1627603200000 | 544.25 |
| 1627862400000 | 546.99 |
| 1627948800000 | 551.72 |
| 1628035200000 | 551.27 |
| 1628121600000 | 551.67 |
| 1628208000000 | 553.3 |
| 1628467200000 | 554.1799 |
| 1628553600000 | 555.22 |
| 1628640000000 | 559.14 |
| 1628726400000 | 561.16 |
| 1628812800000 | 563.1799 |
| 1629072000000 | 560.8099 |
| 1629158400000 | 560.59 |
| 1629244800000 | 563.61 |
| 1629331200000 | 558.66 |
| 1629417600000 | 559.5599 |
| 1629676800000 | 562.63 |
| 1629763200000 | 561.91 |
| 1629849600000 | 559.8 |
| 1629936000000 | 557.5 |
| 1630022400000 | 558.84 |
| 1630281600000 | 559.13 |
| 1630368000000 | 556.75 |
| 1630454400000 | 559.88 |
| 1630540800000 | 560.42 |
| 1630627200000 | 556.97 |
| 1630886400000 | 557.79 |
| 1630972800000 | 556.76 |
| 1631059200000 | 554.74 |
| 1631145600000 | 551.75 |
| 1631232000000 | 547.13 |
| 1631491200000 | 552.76 |
| 1631577600000 | 552.54 |
| 1631664000000 | 547.77 |
| 1631750400000 | 547.85 |
| 1631836800000 | 542.16 |
| 1632096000000 | 536.07 |
| 1632182400000 | 540.3 |
| 1632268800000 | 546.42 |
| 1632355200000 | 550.03 |
| 1632441600000 | 547.29 |
| 1632700800000 | 551.95 |
| 1632787200000 | 547.63 |
| 1632873600000 | 548.9 |
| 1632960000000 | 546.07 |
| 1633046400000 | 544.55 |
| 1633305600000 | 546.54 |
| 1633392000000 | 549.79 |
| 1633478400000 | 542.95 |
| 1633564800000 | 549.12 |
| 1633651200000 | 549.83 |
| 1633910400000 | 548.55 |
| 1633996800000 | 548.42 |
| 1634083200000 | 548.88 |
| 1634169600000 | 553.55 |
| 1634256000000 | 554.51 |
| 1634515200000 | 550.9 |
| 1634601600000 | 551.48 |
| 1634688000000 | 556.07 |
| 1634774400000 | 553.62 |
| 1634860800000 | 555.27 |
| 1635120000000 | 556.04 |
| 1635206400000 | 559.53 |
| 1635292800000 | 560.25 |
| 1635379200000 | 558.21 |
| 1635465600000 | 556.27 |
| 1635724800000 | 562.4299 |
| 1635811200000 | 561.63 |
| 1635897600000 | 560.4299 |
| 1635984000000 | 560.14 |
| 1636070400000 | 563.25 |
| 1636329600000 | 560.24 |
| 1636416000000 | 559.75 |
| 1636502400000 | 564.73 |
| 1636588800000 | 564.61 |
| 1636675200000 | 563.6799 |
| 1636934400000 | 566.22 |
| 1637020800000 | 565.75 |
| 1637107200000 | 565.67 |
| 1637193600000 | 561.59 |
| 1637280000000 | 554.79 |
| 1637539200000 | 561 |
| 1637625600000 | 559.92 |
| 1637712000000 | 559.52 |
| 1637798400000 | 561.84 |
| 1637884800000 | 540.52 |
| 1638144000000 | 543.49 |
| 1638230400000 | 538.42 |
| 1638316800000 | 547.1 |
| 1638403200000 | 540.79 |
| 1638489600000 | 539.38 |
| 1638748800000 | 548.6799 |
| 1638835200000 | 556.12 |
| 1638921600000 | 553.2 |
| 1639008000000 | 551.65 |
| 1639094400000 | 551.61 |
| 1639353600000 | 549.77 |
| 1639440000000 | 550.03 |
| 1639526400000 | 549.78 |
| 1639612800000 | 556.3099 |
| 1639699200000 | 554.45 |
| 1639958400000 | 548.83 |
| 1640044800000 | 557.64 |
| 1640131200000 | 560.17 |
| 1640217600000 | 565.83 |
| 1640304000000 | 565.62 |
| 1640563200000 | 567.69 |
| 1640649600000 | 572.5599 |
| 1640736000000 | 571.67 |
| 1640822400000 | 571.71 |
| 1640908800000 | 571.19 |
| 1641168000000 | 575.9 |
| 1641254400000 | 581.55 |
| 1641340800000 | 583.11 |
| 1641427200000 | 580.5599 |
| 1641513600000 | 580.04 |
| 1641772800000 | 579.29 |
| 1641859200000 | 583.5599 |
| 1641945600000 | 583.76 |
| 1642032000000 | 586.38 |
| 1642118400000 | 587.85 |
| 1642377600000 | 590.13 |
| 1642464000000 | 589.02 |
| 1642550400000 | 588.15 |
| 1642636800000 | 589.51 |
| 1642723200000 | 580.9 |
| 1642982400000 | 567.3099 |
| 1643068800000 | 572.32 |
| 1643155200000 | 579.9 |
| 1643241600000 | 586.37 |
| 1643328000000 | 582.07 |
| 1643587200000 | 580.38 |
| 1643673600000 | 584.55 |
| 1643760000000 | 586.01 |
| 1643846400000 | 583.3099 |
| 1643932800000 | 579.12 |
| 1644192000000 | 578.76 |
| 1644278400000 | 581.79 |
| 1644364800000 | 589.87 |
| 1644451200000 | 591.3 |
| 1644537600000 | 588.47 |
| 1644796800000 | 578.03 |
| 1644883200000 | 584.64 |
| 1644969600000 | 586.45 |
| 1645056000000 | 584.13 |
| 1645142400000 | 581.5599 |
| 1645401600000 | 572.14 |
| 1645488000000 | 569.42 |
| 1645574400000 | 569.44 |
| 1645660800000 | 551.44 |
| 1645747200000 | 568.9 |
| 1646006400000 | 567.05 |
| 1646092800000 | 551.59 |
| 1646179200000 | 553.84 |
| 1646265600000 | 541.33 |
| 1646352000000 | 522.27 |
| 1646611200000 | 517.89 |
| 1646697600000 | 522.59 |
| 1646784000000 | 546.19 |
| 1646870400000 | 539.27 |
| 1646956800000 | 542.38 |
| 1647216000000 | 549.13 |
| 1647302400000 | 549.66 |
| 1647388800000 | 554.6 |
| 1647475200000 | 557.83 |
| 1647561600000 | 555.7 |
| 1647820800000 | 557.44 |
| 1647907200000 | 562 |
| 1647993600000 | 555.03 |
| 1648080000000 | 553.86 |
| 1648166400000 | 556.83 |
| 1648425600000 | 560.1799 |
| 1648512000000 | 569.4299 |
| 1648598400000 | 567.38 |
| 1648684800000 | 562.27 |
| 1648771200000 | 563.75 |
| 1649030400000 | 564.35 |
| 1649116800000 | 563.99 |
| 1649203200000 | 559.58 |
| 1649289600000 | 559.2 |
| 1649376000000 | 568.73 |
| 1649635200000 | 566.65 |
| 1649721600000 | 567 |
| 1649808000000 | 569.03 |
| 1649894400000 | 571.77 |
| 1650326400000 | 571.88 |
| 1650412800000 | 577.28 |
| 1650499200000 | 579.33 |
| 1650585600000 | 571.86 |
| 1650844800000 | 566.77 |
| 1650931200000 | 564.25 |
| 1651017600000 | 567.89 |
| 1651104000000 | 574.02 |
| 1651190400000 | 573.76 |
| 1651449600000 | 568.47 |
| 1651536000000 | 575.15 |
| 1651622400000 | 575.77 |
| 1651708800000 | 571.01 |
| 1651795200000 | 569.3099 |
| 1652054400000 | 556.72 |
| 1652140800000 | 562.07 |
| 1652227200000 | 572.29 |
| 1652313600000 | 565.95 |
| 1652400000000 | 575.23 |
| 1652659200000 | 578.98 |
| 1652745600000 | 585.51 |
| 1652832000000 | 585.52 |
| 1652918400000 | 580.67 |
| 1653004800000 | 585.24 |
| 1653264000000 | 592.58 |
| 1653350400000 | 588.87 |
| 1653436800000 | 595.77 |
| 1653523200000 | 600.64 |
| 1653609600000 | 601.29 |
| 1653868800000 | 601.24 |
| 1653955200000 | 597.98 |
| 1654041600000 | 594.44 |
| 1654128000000 | 594.96 |
| 1654214400000 | 596.45 |
| 1654473600000 | 602.11 |
| 1654560000000 | 602.5 |
| 1654646400000 | 599.82 |
| 1654732800000 | 593.3099 |
| 1654819200000 | 578.52 |
| 1655078400000 | 568.32 |
| 1655164800000 | 562.48 |
| 1655251200000 | 569.12 |
| 1655337600000 | 553.5599 |
| 1655424000000 | 550.77 |
| 1655683200000 | 555.11 |
| 1655769600000 | 554.57 |
| 1655856000000 | 545.67 |
| 1655942400000 | 536.47 |
| 1656028800000 | 545.58 |
| 1656288000000 | 547.05 |
| 1656374400000 | 553.87 |
| 1656460800000 | 546.49 |
| 1656547200000 | 536.8099 |
| 1656633600000 | 539.23 |
| 1656892800000 | 538.86 |
| 1656979200000 | 522.64 |
| 1657065600000 | 524.8 |
| 1657152000000 | 535.48 |
| 1657238400000 | 543.21 |
| 1657497600000 | 536.21 |
| 1657584000000 | 538.32 |
| 1657670400000 | 533.01 |
| 1657756800000 | 523.62 |
| 1657843200000 | 533.72 |
| 1658102400000 | 539.86 |
| 1658188800000 | 552.14 |
| 1658275200000 | 549.85 |
| 1658361600000 | 546.19 |
| 1658448000000 | 546.98 |
| 1658707200000 | 547.8 |
| 1658793600000 | 543.85 |
| 1658880000000 | 547.6799 |
| 1658966400000 | 551.5599 |
| 1659052800000 | 560.14 |
| 1659312000000 | 558.1 |
| 1659398400000 | 558 |
| 1659484800000 | 558.6 |
| 1659571200000 | 559.42 |
| 1659657600000 | 558.8 |
| 1659916800000 | 564.52 |
| 1660003200000 | 563.55 |
| 1660089600000 | 566.79 |
| 1660176000000 | 568.16 |
| 1660262400000 | 569.25 |
| 1660521600000 | 569.79 |
| 1660608000000 | 575.1799 |
| 1660694400000 | 566.72 |
| 1660780800000 | 569.88 |
| 1660867200000 | 565.16 |
| 1661126400000 | 556.62 |
| 1661212800000 | 558.78 |
| 1661299200000 | 556.13 |
| 1661385600000 | 557.21 |
| 1661472000000 | 549.85 |
| 1661731200000 | 549.97 |
| 1661817600000 | 546.14 |
| 1661904000000 | 539.4299 |
| 1661990400000 | 533.72 |
| 1662076800000 | 546.41 |
| 1662336000000 | 538.07 |
| 1662422400000 | 538.24 |
| 1662508800000 | 541.53 |
| 1662595200000 | 538.99 |
| 1662681600000 | 546.29 |
| 1662940800000 | 557.22 |
| 1663027200000 | 550.91 |
| 1663113600000 | 544.58 |
| 1663200000000 | 541.6799 |
| 1663286400000 | 535.98 |
| 1663545600000 | 537.23 |
| 1663632000000 | 531.1799 |
| 1663718400000 | 536.53 |
| 1663804800000 | 532.61 |
| 1663891200000 | 516.57 |
| 1664150400000 | 514.6799 |
| 1664236800000 | 511.38 |
| 1664323200000 | 513.14 |
| 1664409600000 | 501.86 |
| 1664496000000 | 508.44 |
| 1664755200000 | 519.0599 |
| 1664841600000 | 533.26 |
| 1664928000000 | 524.48 |
| 1665014400000 | 520.03 |
| 1665100800000 | 514.09 |
| 1665360000000 | 517.37 |
| 1665446400000 | 510.53 |
| 1665532800000 | 505.25 |
| 1665619200000 | 514.22 |
| 1665705600000 | 517.38 |
| 1665964800000 | 526.37 |
| 1666051200000 | 531.12 |
| 1666137600000 | 531.32 |
| 1666224000000 | 535.7 |
| 1666310400000 | 533.29 |
| 1666569600000 | 540.5 |
| 1666656000000 | 543.92 |
| 1666742400000 | 547.97 |
| 1666828800000 | 553.15 |
| 1666915200000 | 551.57 |
| 1667174400000 | 556.37 |
| 1667260800000 | 559.42 |
| 1667347200000 | 558 |
| 1667433600000 | 551.64 |
| 1667520000000 | 566.59 |
| 1667779200000 | 570.41 |
| 1667865600000 | 574.85 |
| 1667952000000 | 572.77 |
| 1668038400000 | 584 |
| 1668124800000 | 589.55 |
| 1668384000000 | 593.67 |
| 1668470400000 | 594.8 |
| 1668556800000 | 586.85 |
| 1668643200000 | 580.04 |
| 1668729600000 | 588.45 |
| 1668988800000 | 584.8099 |
| 1669075200000 | 592.3 |
| 1669161600000 | 590.91 |
| 1669248000000 | 595.8099 |
| 1669334400000 | 596.66 |
| 1669593600000 | 591.16 |
| 1669680000000 | 593.25 |
| 1669766400000 | 595.36 |
| 1669852800000 | 599.63 |
| 1669939200000 | 599.49 |
| 1670198400000 | 597.58 |
| 1670284800000 | 595.74 |
| 1670371200000 | 589.22 |
| 1670457600000 | 585.44 |
| 1670544000000 | 591.98 |
| 1670803200000 | 587.25 |
| 1670889600000 | 593.24 |
| 1670976000000 | 592.98 |
| 1671062400000 | 578.51 |
| 1671148800000 | 572.54 |
| 1671408000000 | 575.37 |
| 1671494400000 | 574.1799 |
| 1671580800000 | 583.83 |
| 1671667200000 | 579.77 |
| 1671753600000 | 582.64 |
| 1672099200000 | 582.73 |
| 1672185600000 | 580.11 |
| 1672272000000 | 585.42 |
| 1672358400000 | 577.9 |
| 1672617600000 | 590.73 |
| 1672704000000 | 594.29 |
| 1672790400000 | 603.58 |
| 1672876800000 | 605.07 |
| 1672963200000 | 611.74 |
| 1673222400000 | 614.84 |
| 1673308800000 | 611.7 |
| 1673395200000 | 613.21 |
| 1673481600000 | 618.46 |
| 1673568000000 | 615.85 |
| 1673827200000 | 619.35 |
| 1673913600000 | 616.8099 |
| 1674000000000 | 617.72 |
| 1674086400000 | 608.42 |
| 1674172800000 | 612.03 |
| 1674432000000 | 616.22 |
| 1674518400000 | 615.67 |
| 1674604800000 | 612.34 |
| 1674691200000 | 613.73 |
| 1674777600000 | 616.71 |
| 1675036800000 | 615.33 |
| 1675123200000 | 614.21 |
| 1675209600000 | 618.1 |
| 1675296000000 | 628.64 |
| 1675382400000 | 627.6799 |
| 1675641600000 | 621.47 |
| 1675728000000 | 622.86 |
| 1675814400000 | 623.55 |
| 1675900800000 | 625.89 |
| 1675987200000 | 622.59 |
| 1676246400000 | 623.95 |
| 1676332800000 | 625.86 |
| 1676419200000 | 630.1799 |
| 1676505600000 | 632.69 |
| 1676592000000 | 633.92 |
| 1676851200000 | 635.58 |
| 1676937600000 | 632.4 |
| 1677024000000 | 633.16 |
| 1677110400000 | 633.82 |
| 1677196800000 | 628.47 |
| 1677456000000 | 634.21 |
| 1677542400000 | 631.27 |
| 1677628800000 | 628.79 |
| 1677715200000 | 630.16 |
| 1677801600000 | 639.02 |
| 1678060800000 | 639.58 |
| 1678147200000 | 635.52 |
| 1678233600000 | 639.23 |
| 1678320000000 | 636.98 |
| 1678406400000 | 631.55 |
| 1678665600000 | 617 |
| 1678752000000 | 622.95 |
| 1678838400000 | 604.05 |
| 1678924800000 | 609.77 |
| 1679011200000 | 603.4 |
| 1679270400000 | 606.83 |
| 1679356800000 | 616.87 |
| 1679443200000 | 616.85 |
| 1679529600000 | 614.79 |
| 1679616000000 | 601.95 |
| 1679875200000 | 608.6799 |
| 1679961600000 | 611.79 |
| 1680048000000 | 623.95 |
| 1680134400000 | 631.85 |
| 1680220800000 | 635.82 |
| 1680480000000 | 636.82 |
| 1680566400000 | 633.87 |
| 1680652800000 | 631.39 |
| 1680739200000 | 635.6 |
| 1681171200000 | 641.94 |
| 1681257600000 | 641.99 |
| 1681344000000 | 639.79 |
| 1681430400000 | 640.32 |
| 1681689600000 | 644.34 |
| 1681776000000 | 645.12 |
| 1681862400000 | 645.27 |
| 1681948800000 | 639.98 |
| 1682035200000 | 640.17 |
| 1682294400000 | 642.67 |
| 1682380800000 | 637.1799 |
| 1682467200000 | 639.54 |
| 1682553600000 | 639.41 |
| 1682640000000 | 646.86 |
| 1682899200000 | 646.86 |
| 1682985600000 | 636.73 |
| 1683072000000 | 638.63 |
| 1683158400000 | 635.88 |
| 1683244800000 | 645.98 |
| 1683504000000 | 646.59 |
| 1683590400000 | 644.3099 |
| 1683676800000 | 642.69 |
| 1683763200000 | 640.53 |
| 1683849600000 | 643.11 |
| 1684108800000 | 645.48 |
| 1684195200000 | 641.14 |
| 1684281600000 | 639.52 |
| 1684368000000 | 642.04 |
| 1684454400000 | 645.7 |
| 1684713600000 | 645.61 |
| 1684800000000 | 647.14 |
| 1684886400000 | 638.62 |
| 1684972800000 | 629.87 |
| 1685059200000 | 634.8099 |
| 1685318400000 | 635.77 |
| 1685404800000 | 629.76 |
| 1685491200000 | 620.44 |
| 1685577600000 | 625.14 |
| 1685664000000 | 636.4299 |
| 1685923200000 | 637.16 |
| 1686009600000 | 637.8 |
| 1686096000000 | 637.33 |
| 1686182400000 | 640.85 |
| 1686268800000 | 639.25 |
| 1686528000000 | 640.88 |
| 1686614400000 | 645.67 |
| 1686700800000 | 648.03 |
| 1686787200000 | 648.03 |
| 1686873600000 | 648.9299 |
| 1687132800000 | 641.69 |
| 1687219200000 | 637.6 |
| 1687305600000 | 634.39 |
| 1687392000000 | 628.71 |
| 1687478400000 | 626.75 |
| 1687737600000 | 628.58 |
| 1687824000000 | 630.19 |
| 1687910400000 | 634.91 |
| 1687996800000 | 637.69 |
| 1688083200000 | 642.46 |
| 1688342400000 | 646.4299 |
| 1688428800000 | 647.75 |
| 1688515200000 | 643.03 |
| 1688601600000 | 629.3 |
| 1688688000000 | 631.4299 |
| 1688947200000 | 630.3099 |
| 1689033600000 | 635.36 |
| 1689120000000 | 643.24 |
| 1689206400000 | 645.88 |
| 1689292800000 | 642.35 |
| 1689552000000 | 639.63 |
| 1689638400000 | 643.15 |
| 1689724800000 | 646.33 |
| 1689811200000 | 652.62 |
| 1689897600000 | 652.37 |
| 1690156800000 | 654.75 |
| 1690243200000 | 655.4299 |
| 1690329600000 | 654.14 |
| 1690416000000 | 661.47 |
| 1690502400000 | 661.79 |
| 1690761600000 | 660.65 |
| 1690848000000 | 654.88 |
| 1690934400000 | 646.03 |
| 1691020800000 | 640.67 |
| 1691107200000 | 644.16 |
| 1691366400000 | 644.09 |
| 1691452800000 | 641 |
| 1691539200000 | 644.88 |
| 1691625600000 | 649.5599 |
| 1691712000000 | 643.73 |
| 1691971200000 | 642.46 |
| 1692057600000 | 637.9 |
| 1692144000000 | 636.86 |
| 1692230400000 | 634.26 |
| 1692316800000 | 633.85 |
| 1692576000000 | 635.66 |
| 1692662400000 | 637.92 |
| 1692748800000 | 637.91 |
| 1692835200000 | 635.86 |
| 1692921600000 | 638.34 |
| 1693180800000 | 643.9 |
| 1693267200000 | 650.8 |
| 1693353600000 | 651.2 |
| 1693440000000 | 650.74 |
| 1693526400000 | 650.52 |
| 1693785600000 | 647.39 |
| 1693872000000 | 646.65 |
| 1693958400000 | 646.37 |
| 1694044800000 | 646.53 |
| 1694131200000 | 648.35 |
| 1694390400000 | 653.52 |
| 1694476800000 | 653.63 |
| 1694563200000 | 650.92 |
| 1694649600000 | 658.61 |
| 1694736000000 | 663.0599 |
| 1694995200000 | 658.3099 |
| 1695081600000 | 661.14 |
| 1695168000000 | 665.79 |
| 1695254400000 | 657.5 |
| 1695340800000 | 653.83 |
| 1695600000000 | 647.84 |
| 1695686400000 | 643.11 |
| 1695772800000 | 639.67 |
| 1695859200000 | 641.41 |
| 1695945600000 | 643.1799 |
| 1696204800000 | 633.5599 |
| 1696291200000 | 624.2 |
| 1696377600000 | 623.6 |
| 1696464000000 | 624.96 |
| 1696550400000 | 629.1 |
| 1696809600000 | 630.13 |
| 1696896000000 | 641.36 |
| 1696982400000 | 643.34 |
| 1697068800000 | 642.47 |
| 1697155200000 | 639.54 |
| 1697414400000 | 641.17 |
| 1697500800000 | 639.47 |
| 1697587200000 | 634.47 |
| 1697673600000 | 627.61 |
| 1697760000000 | 617.64 |
| 1698019200000 | 615.86 |
| 1698105600000 | 617.35 |
| 1698192000000 | 616.7 |
| 1698278400000 | 615.34 |
| 1698364800000 | 612.74 |
| 1698624000000 | 614.74 |
| 1698710400000 | 619.76 |
| 1698796800000 | 622.9 |
| 1698883200000 | 634.09 |
| 1698969600000 | 636.02 |
| 1699228800000 | 634.9299 |
| 1699315200000 | 630.19 |
| 1699401600000 | 630.04 |
| 1699488000000 | 636.1799 |
| 1699574400000 | 632.76 |
| 1699833600000 | 635.64 |
| 1699920000000 | 644.6799 |
| 1700006400000 | 646.88 |
| 1700092800000 | 642.36 |
| 1700179200000 | 648.35 |
| 1700438400000 | 648.82 |
| 1700524800000 | 644.32 |
| 1700611200000 | 644.16 |
| 1700697600000 | 646.15 |
| 1700784000000 | 649.28 |
| 1701043200000 | 647.92 |
| 1701129600000 | 649.15 |
| 1701216000000 | 654.13 |
| 1701302400000 | 655.91 |
| 1701388800000 | 660.77 |
| 1701648000000 | 660.44 |
| 1701734400000 | 664.5599 |
| 1701820800000 | 669.35 |
| 1701907200000 | 670.73 |
| 1701993600000 | 675.28 |
| 1702252800000 | 675.26 |
| 1702339200000 | 672.3099 |
| 1702425600000 | 670.82 |
| 1702512000000 | 679.5599 |
| 1702598400000 | 680.09 |
| 1702857600000 | 677.27 |
| 1702944000000 | 678.01 |
| 1703030400000 | 678.83 |
| 1703116800000 | 676.74 |
| 1703203200000 | 678.83 |
| 1703635200000 | 679.4299 |
| 1703721600000 | 676.22 |
| 1703808000000 | 676.34 |
| 1704153600000 | 680.91 |
| 1704240000000 | 675.88 |
| 1704326400000 | 684.05 |
| 1704412800000 | 684.21 |
| 1704672000000 | 684.9 |
| 1704758400000 | 682.78 |
| 1704844800000 | 679.77 |
| 1704931200000 | 675.78 |
| 1705017600000 | 680.38 |
| 1705276800000 | 679.14 |
| 1705363200000 | 675.89 |
| 1705449600000 | 665.27 |
| 1705536000000 | 665.16 |
| 1705622400000 | 660.83 |
| 1705881600000 | 664.7 |
| 1705968000000 | 664.75 |
| 1706054400000 | 669.26 |
| 1706140800000 | 669.92 |
| 1706227200000 | 673.59 |
| 1706486400000 | 669.62 |
| 1706572800000 | 669.1799 |
| 1706659200000 | 671.77 |
| 1706745600000 | 666.67 |
| 1706832000000 | 665.49 |
| 1707091200000 | 661.63 |
| 1707177600000 | 663.47 |
| 1707264000000 | 657.92 |
| 1707350400000 | 659.05 |
| 1707436800000 | 656.02 |
| 1707696000000 | 661.1 |
| 1707782400000 | 657.47 |
| 1707868800000 | 656.84 |
| 1707955200000 | 663.21 |
| 1708041600000 | 665.41 |
| 1708300800000 | 665.08 |
| 1708387200000 | 666.16 |
| 1708473600000 | 670.1799 |
| 1708560000000 | 674.19 |
| 1708646400000 | 675.62 |
| 1708905600000 | 670.52 |
| 1708992000000 | 676.02 |
| 1709078400000 | 675.77 |
| 1709164800000 | 675.3099 |
| 1709251200000 | 676.89 |
| 1709510400000 | 674.02 |
| 1709596800000 | 675.37 |
| 1709683200000 | 675.8099 |
| 1709769600000 | 679.98 |
| 1709856000000 | 679.52 |
| 1710115200000 | 679.85 |
| 1710201600000 | 683.1 |
| 1710288000000 | 683.33 |
| 1710374400000 | 681.09 |
| 1710460800000 | 683.66 |
| 1710720000000 | 683.2 |
| 1710806400000 | 686.79 |
| 1710892800000 | 689.5599 |
| 1710979200000 | 689.7 |
| 1711065600000 | 693.32 |
| 1711324800000 | 695.36 |
| 1711411200000 | 697.97 |
| 1711497600000 | 702.66 |
| 1711584000000 | 701.33 |
| 1712016000000 | 698.77 |
| 1712102400000 | 702.82 |
| 1712188800000 | 707.94 |
| 1712275200000 | 700.08 |
| 1712534400000 | 702.71 |
| 1712620800000 | 702.13 |
| 1712707200000 | 699.5599 |
| 1712793600000 | 697.22 |
| 1712880000000 | 700.75 |
| 1713139200000 | 697.48 |
| 1713225600000 | 691.51 |
| 1713312000000 | 693.17 |
| 1713398400000 | 696.63 |
| 1713484800000 | 699.07 |
| 1713744000000 | 707.29 |
| 1713830400000 | 709.55 |
| 1713916800000 | 706.87 |
| 1714003200000 | 701.66 |
| 1714089600000 | 706.87 |
| 1714348800000 | 715.35 |
| 1714435200000 | 708.1 |
| 1714521600000 | 708.1 |
| 1714608000000 | 710.58 |
| 1714694400000 | 713.45 |
| 1714953600000 | 717.64 |
| 1715040000000 | 723.05 |
| 1715126400000 | 723.63 |
| 1715212800000 | 728.4299 |
| 1715299200000 | 734.85 |
| 1715558400000 | 738.11 |
| 1715644800000 | 741.96 |
| 1715731200000 | 742.0599 |
| 1715817600000 | 742.02 |
| 1715904000000 | 741.96 |
| 1716163200000 | 741.46 |
| 1716249600000 | 740.8 |
| 1716336000000 | 737.78 |
| 1716422400000 | 733.0599 |
| 1716508800000 | 732.3099 |
| 1716768000000 | 738.6799 |
| 1716854400000 | 736.74 |
| 1716940800000 | 727.61 |
| 1717027200000 | 732.26 |
| 1717113600000 | 735.5599 |
| 1717372800000 | 739.34 |
| 1717459200000 | 735.62 |
| 1717545600000 | 736.03 |
| 1717632000000 | 735.66 |
| 1717718400000 | 729.96 |
| 1717977600000 | 726.58 |
| 1718064000000 | 715.98 |
| 1718150400000 | 716.45 |
| 1718236800000 | 707.38 |
| 1718323200000 | 699.13 |
| 1718582400000 | 697.95 |
| 1718668800000 | 704.15 |
| 1718755200000 | 702.24 |
| 1718841600000 | 710.21 |
| 1718928000000 | 706.3 |
| 1719187200000 | 712.63 |
| 1719273600000 | 711.13 |
| 1719360000000 | 705.36 |
| 1719446400000 | 700.39 |
| 1719532800000 | 697.92 |
| 1719792000000 | 705.71 |
| 1719878400000 | 704.54 |
| 1719964800000 | 710.17 |
| 1720051200000 | 715.7 |
| 1720137600000 | 715.49 |
| 1720396800000 | 711.62 |
| 1720483200000 | 704.4 |
| 1720569600000 | 709.5599 |
| 1720656000000 | 714.27 |
| 1720742400000 | 719.44 |
| 1721001600000 | 712.42 |
| 1721088000000 | 709.64 |
| 1721174400000 | 712.26 |
| 1721260800000 | 718.13 |
| 1721347200000 | 711.35 |
| 1721606400000 | 716.01 |
| 1721692800000 | 712.1799 |
| 1721779200000 | 710.24 |
| 1721865600000 | 708.98 |
| 1721952000000 | 712.25 |
| 1722211200000 | 709.74 |
| 1722297600000 | 710.98 |
| 1722384000000 | 711.4299 |
| 1722470400000 | 701.27 |
| 1722556800000 | 695.66 |
| 1722816000000 | 677.53 |
| 1722902400000 | 676.09 |
| 1722988800000 | 687.89 |
| 1723075200000 | 686.6799 |
| 1723161600000 | 686.92 |
| 1723420800000 | 686.97 |
| 1723507200000 | 690.9299 |
| 1723593600000 | 692.4 |
| 1723680000000 | 698.27 |
| 1723766400000 | 701.65 |
| 1724025600000 | 707.49 |
| 1724112000000 | 704.27 |
| 1724198400000 | 706.15 |
| 1724284800000 | 706.58 |
| 1724371200000 | 713.5 |
| 1724630400000 | 714.75 |
| 1724716800000 | 715.58 |
| 1724803200000 | 716.17 |
| 1724889600000 | 718.8099 |
| 1724976000000 | 720.8099 |
| 1725235200000 | 721.6799 |
| 1725321600000 | 716.29 |
| 1725408000000 | 711.82 |
| 1725494400000 | 715.51 |
| 1725580800000 | 708.23 |
| 1725840000000 | 710.76 |
| 1725926400000 | 703.55 |
| 1726012800000 | 702.29 |
| 1726099200000 | 702.05 |
| 1726185600000 | 708.33 |
| 1726444800000 | 709.9 |
| 1726531200000 | 716.28 |
| 1726617600000 | 715.85 |
| 1726704000000 | 717.6799 |
| 1726790400000 | 710.67 |
| 1727049600000 | 713.52 |
| 1727136000000 | 720.02 |
| 1727222400000 | 719 |
| 1727308800000 | 725.5599 |
| 1727395200000 | 737.25 |
| 1727654400000 | 723.36 |
| 1727740800000 | 721.85 |
| 1727827200000 | 718.6799 |
| 1727913600000 | 710.91 |
| 1728000000000 | 717.28 |
| 1728259200000 | 718.53 |
| 1728345600000 | 712.6799 |
| 1728432000000 | 718.01 |
| 1728518400000 | 714.98 |
| 1728604800000 | 715.5 |
| 1728864000000 | 716.26 |
| 1728950400000 | 714.09 |
| 1729036800000 | 717.29 |
| 1729123200000 | 716.4 |
| 1729209600000 | 719.0599 |
| 1729468800000 | 714.47 |
| 1729555200000 | 711.79 |
| 1729641600000 | 710.07 |
| 1729728000000 | 711.8099 |
| 1729814400000 | 713.34 |
| 1730073600000 | 714.58 |
| 1730160000000 | 708.09 |
| 1730246400000 | 702.98 |
| 1730332800000 | 701.03 |
| 1730419200000 | 704.94 |
| 1730678400000 | 703.53 |
| 1730764800000 | 703.55 |
| 1730851200000 | 692.01 |
| 1730937600000 | 696.38 |
| 1731024000000 | 688.66 |
| 1731283200000 | 692.48 |
| 1731369600000 | 679.87 |
| 1731456000000 | 674.98 |
| 1731542400000 | 685.17 |
| 1731628800000 | 688.66 |
| 1731888000000 | 689.15 |
| 1731974400000 | 683.72 |
| 1732060800000 | 680.99 |
| 1732147200000 | 680.07 |
| 1732233600000 | 686.01 |
| 1732492800000 | 689.55 |
| 1732579200000 | 682.05 |
| 1732665600000 | 680.23 |
| 1732752000000 | 684.51 |
| 1732838400000 | 685.88 |
| 1733097600000 | 683.41 |
| 1733184000000 | 685 |
| 1733270400000 | 686.96 |
| 1733356800000 | 694.02 |
| 1733443200000 | 696.9299 |
| 1733702400000 | 701.65 |
| 1733788800000 | 700.84 |
| 1733875200000 | 697.99 |
| 1733961600000 | 696.74 |
| 1734048000000 | 696.11 |
| 1734307200000 | 686.42 |
| 1734393600000 | 682.63 |
| 1734480000000 | 681.57 |
| 1734566400000 | 674.84 |
| 1734652800000 | 675.72 |
| 1734912000000 | 674.3 |
| 1734998400000 | 675.05 |
| 1735257600000 | 683.73 |
| 1735516800000 | 684.69 |
| 1735603200000 | 687.23 |
| 1735776000000 | 691.94 |
| 1735862400000 | 686.6799 |
| 1736121600000 | 695.74 |
| 1736208000000 | 695.82 |
| 1736294400000 | 689.76 |
| 1736380800000 | 689.47 |
| 1736467200000 | 683.25 |
| 1736726400000 | 686.34 |
| 1736812800000 | 686.62 |
| 1736899200000 | 697.03 |
| 1736985600000 | 696.88 |
| 1737072000000 | 703.69 |
| 1737331200000 | 706.6799 |
| 1737417600000 | 705.71 |
| 1737504000000 | 703.24 |
| 1737590400000 | 705.52 |
| 1737676800000 | 709.16 |
| 1737936000000 | 712.25 |
| 1738022400000 | 714.75 |
| 1738108800000 | 714.03 |
| 1738195200000 | 719.92 |
| 1738281600000 | 717.6799 |
| 1738540800000 | 708.7 |
| 1738627200000 | 711.48 |
| 1738713600000 | 709.97 |
| 1738800000000 | 717.49 |
| 1738886400000 | 714.95 |
| 1739145600000 | 717.33 |
| 1739232000000 | 714.54 |
| 1739318400000 | 716.27 |
| 1739404800000 | 730.74 |
| 1739491200000 | 733.6 |
| 1739750400000 | 733.94 |
| 1739836800000 | 733.84 |
| 1739923200000 | 725.04 |
| 1740009600000 | 724.53 |
| 1740096000000 | 727.57 |
| 1740355200000 | 735.33 |
| 1740441600000 | 739.46 |
| 1740528000000 | 745.35 |
| 1740614400000 | 738.03 |
| 1740700800000 | 737.21 |
| 1740960000000 | 740.3099 |
| 1741046400000 | 725.09 |
| 1741132800000 | 739.07 |
| 1741219200000 | 755.64 |
| 1741305600000 | 751.52 |
| 1741564800000 | 755.3 |
| 1741651200000 | 746.71 |
| 1741737600000 | 745.69 |
| 1741824000000 | 743.07 |
| 1741910400000 | 745.78 |
| 1742169600000 | 750.99 |
| 1742256000000 | 758.02 |
| 1742342400000 | 754.83 |
| 1742428800000 | 745.98 |
| 1742515200000 | 741.15 |
| 1742774400000 | 738.4299 |
| 1742860800000 | 742.33 |
| 1742947200000 | 740.84 |
| 1743033600000 | 740.08 |
| 1743120000000 | 735.71 |
| 1743379200000 | 724.65 |
| 1743465600000 | 728.52 |
| 1743552000000 | 727.47 |
| 1743638400000 | 714.25 |
| 1743724800000 | 686.05 |
| 1743984000000 | 656.11 |
| 1744070400000 | 660.87 |
| 1744156800000 | 642.65 |
| 1744243200000 | 657.89 |
| 1744329600000 | 661.05 |
| 1744588800000 | 675.89 |
| 1744675200000 | 684.85 |
| 1744761600000 | 689.4299 |
| 1744848000000 | 689.79 |
| 1745280000000 | 699.6799 |
| 1745366400000 | 707.76 |
| 1745452800000 | 712.94 |
| 1745539200000 | 714.1 |
| 1745798400000 | 718.12 |
| 1745884800000 | 724.98 |
| 1745971200000 | 727.16 |
| 1746057600000 | 727.16 |
| 1746144000000 | 729.8 |
| 1746403200000 | 731.7 |
| 1746489600000 | 731.92 |
| 1746576000000 | 729.66 |
| 1746662400000 | 733.05 |
| 1746748800000 | 738.92 |
| 1747008000000 | 748.98 |
| 1747094400000 | 754.94 |
| 1747180800000 | 754.1 |
| 1747267200000 | 755.75 |
| 1747353600000 | 758.39 |
| 1747612800000 | 759.51 |
| 1747699200000 | 769.95 |
| 1747785600000 | 765.61 |
| 1747872000000 | 761.16 |
| 1747958400000 | 752.13 |
| 1748217600000 | 761.6799 |
| 1748304000000 | 761.74 |
| 1748390400000 | 759.79 |
| 1748476800000 | 759.0599 |
| 1748563200000 | 758.52 |
| 1748822400000 | 756.4299 |
| 1748908800000 | 756.94 |
| 1748995200000 | 758.12 |
| 1749081600000 | 756.41 |
| 1749168000000 | 755.21 |
| 1749427200000 | 758.44 |
| 1749513600000 | 768.65 |
| 1749600000000 | 765.88 |
| 1749686400000 | 766.33 |
| 1749772800000 | 759.0599 |
| 1750032000000 | 763.34 |
| 1750118400000 | 761.17 |
| 1750204800000 | 758.14 |
| 1750291200000 | 755.19 |
| 1750377600000 | 757.32 |
| 1750636800000 | 756.94 |
| 1750723200000 | 761.89 |
| 1750809600000 | 756.28 |
| 1750896000000 | 757.73 |
| 1750982400000 | 769.83 |
| 1751241600000 | 764.62 |
| 1751328000000 | 768.97 |
| 1751414400000 | 777.97 |
| 1751500800000 | 775.4299 |
| 1751587200000 | 771.27 |
| 1751846400000 | 768.38 |
| 1751932800000 | 775.32 |
| 1752019200000 | 782.16 |
| 1752105600000 | 786.23 |
| 1752192000000 | 781.37 |
| 1752451200000 | 777.14 |
| 1752537600000 | 777.3099 |
| 1752624000000 | 767.75 |
| 1752710400000 | 770.3 |
| 1752796800000 | 770.76 |
| 1753056000000 | 773.45 |
| 1753142400000 | 774.98 |
| 1753228800000 | 785.99 |
| 1753315200000 | 786.96 |
| 1753401600000 | 795.02 |
| 1753660800000 | 787.69 |
| 1753747200000 | 787.85 |
| 1753833600000 | 780.87 |
| 1753920000000 | 770.69 |
| 1754006400000 | 755.52 |
| 1754265600000 | 756.7 |
| 1754352000000 | 761.53 |
| 1754438400000 | 766.2 |
| 1754524800000 | 773.05 |
| 1754611200000 | 778.36 |
| 1754870400000 | 776.7 |
| 1754956800000 | 779.86 |
| 1755043200000 | 783.44 |
| 1755129600000 | 787.19 |
| 1755216000000 | 792.02 |
| 1755475200000 | 788.45 |
| 1755561600000 | 798.69 |
| 1755648000000 | 800.96 |
| 1755734400000 | 798.28 |
| 1755820800000 | 804.69 |
| 1756080000000 | 795.51 |
| 1756166400000 | 786.1799 |
| 1756252800000 | 782.23 |
| 1756339200000 | 781.58 |
| 1756425600000 | 777.72 |
| 1756684800000 | 778.19 |
| 1756771200000 | 766.88 |
| 1756857600000 | 765.48 |
| 1756944000000 | 766.45 |
| 1757030400000 | 765.2 |
| 1757289600000 | 765.83 |
| 1757376000000 | 766.83 |
| 1757462400000 | 764 |
| 1757548800000 | 769.13 |
| 1757635200000 | 768.88 |
| 1757894400000 | 769.6799 |
| 1757980800000 | 765.53 |
| 1758067200000 | 762.63 |
| 1758153600000 | 760.7 |
| 1758240000000 | 759.08 |
| 1758499200000 | 752.78 |
| 1758585600000 | 759.51 |
| 1758672000000 | 760.11 |
| 1758758400000 | 758.65 |
| 1758844800000 | 762.82 |
| 1759104000000 | 762.27 |
| 1759190400000 | 761.6 |
| 1759276800000 | 767.87 |
| 1759363200000 | 772.34 |
| 1759449600000 | 775.6799 |
| 1759708800000 | 773.26 |
| 1759795200000 | 771.8 |
| 1759881600000 | 769.62 |
| 1759968000000 | 771.23 |
| 1760054400000 | 763.36 |
| 1760313600000 | 764.9 |
| 1760400000000 | 762.42 |
| 1760486400000 | 770.21 |
| 1760572800000 | 777.86 |
| 1760659200000 | 780.5599 |
| 1760918400000 | 784.7 |
| 1761004800000 | 790.0599 |
| 1761091200000 | 790.28 |
| 1761177600000 | 794.73 |
| 1761264000000 | 797.62 |
| 1761523200000 | 797.25 |
| 1761609600000 | 803.65 |
| 1761696000000 | 805.14 |
| 1761782400000 | 804.1799 |
| 1761868800000 | 798.8 |
| 1762128000000 | 805.55 |
| 1762214400000 | 796.8 |
| 1762300800000 | 802.4299 |
| 1762387200000 | 799.99 |
| 1762473600000 | 797.6799 |
| 1762732800000 | 803.92 |
| 1762819200000 | 812.44 |
| 1762905600000 | 816.89 |
| 1762992000000 | 819.66 |
| 1763078400000 | 814.24 |
| 1763337600000 | 809.42 |
| 1763424000000 | 795.21 |
| 1763510400000 | 793.61 |
| 1763596800000 | 791.42 |
| 1763683200000 | 793.65 |
| 1763942400000 | 796.52 |
| 1764028800000 | 800.48 |
| 1764115200000 | 803.17 |
| 1764201600000 | 805.59 |
| 1764288000000 | 808.28 |
| EURO iSTOXX ex Financials High Dividend 50 | EURO STOXX ex Financials | |
|---|---|---|
| 2018 | -2.6884566280415 | -9.893125918099 |
| 2019 | 19.685256728643 | 28.780043474967 |
| 2020 | -6.6090719741543 | 4.6582011670959 |
| 2021 | 24.241492041653 | 22.062513668678 |
| 2022 | 1.1885345500528 | -14.066561471706 |
| 2023 | 17.322081524579 | 18.476428612137 |
| 2024 | 1.629084562283 | 6.1839768491016 |
| 2025 | 19.95294419936 | 18.828445039432 |
Methodology
The EURO iSTOXX ex Financials High Dividend 50 Index uses the EURO STOXX ex Financials index as base universe. First, all stocks whose 12-month historical dividend yield is not available as of the cutoff date are excluded. All remaining companies are ranked in descending order in terms of dividend yield and the top 50 are selected. All constituents are weighted according to their dividend yield, with a cap of 10%.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0291098314 | SXENFDGR | .SXENFDGR | |
| Net Return EUR | CH0291098298 | SXENFDR | SXENFDR INDEX | .SXENFDR |
| Price EUR | CH0291098033 | SXENFDP | SXENFDP INDEX | .SXENFDP |
| Gross Return USD | CH0291098991 | SXENFDGV | .SXENFDGV | |
| Price USD | CH0291098926 | SXENFDL | .SXENFDL | |
| Net Return USD | CH0291098959 | SXENFDV | .SXENFDV |
Quick Facts
| Weighting | Dividend yield |
| Cap Factor | 10% |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | Price, net and gross return in EUR and USD |
| Calculation hours | Price: real-time (9:00 am to 6:00 pm), others: end of day (6:00 pm) |
| Base value/base date | 100 as of Mar. 22, 2004 |
| History | Available from Mar. 22, 2004 |
| Inception date | Aug. 28, 2015 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| OMV | Energy | Austria | 3.651% |
| ENGIE | Utilities | France | 3.334% |
| STELLANTIS | Automobiles and Parts | Italy | 3.180% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.091% |
| CARREFOUR | Personal Care, Drug and Grocery Stores | France | 2.813% |
| FORTUM | Utilities | Finland | 2.769% |
| REPSOL | Energy | Spain | 2.704% |
| ENI | Energy | Italy | 2.490% |
| ENEL | Utilities | Italy | 2.375% |
| EVONIK INDUSTRIES | Chemicals | Germany | 2.287% |
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.