Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Transitions Select 30
- 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 iSTOXX Global Transitions Select 30 Index defines three major channels of global transitions: Social Evolutions, Resources Scarcity and Infrastructure. The index provides exposure to these universes via investing in liquid, low volatility and high dividend stocks.
Key facts
- Selection from market-representative and liquid benchmarks
- Innovative concept focusing on three universes that will be impacted by global transitions
- Minimum number of constituents per universe (seven)
- Balanced approach between the volatility and dividend screenings
- Lower volatility stocks get the biggest weight
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Transitions Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.9 | 2.8 | 184.0 |
| STOXX Global Total Market | 105,246.0 | 90,338.7 | 7.3 | 0.6 | 4,280.7 | 0.0 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Utilities | 31.7 |
|---|---|
| Telecommunications | 24.4 |
| Insurance | 13.8 |
| Energy | 10.7 |
| Industrial Goods and Services | 6.8 |
| Financial Services | 6.5 |
| Travel and Leisure | 6.1 |
Country weighting
| Italy | 18.0 |
|---|---|
| Spain | 16.7 |
| Hong Kong | 13.7 |
| France | 10.2 |
| Netherlands | 6.7 |
| Canada | 6.3 |
| Singapore | 6.1 |
| Belgium | 3.7 |
| Australia | 3.5 |
| Switzerland | 3.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Transitions Select 30 | 2.0 | 21.5 | 23.3 | 58.9 | 93.9 | N/A | N/A | 23.7 | 16.9 | 14.3 |
| STOXX Global Total Market | 4.0 | 8.4 | 15.0 | 53.2 | 104.0 | N/A | N/A | 15.3 | 15.5 | 15.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Transitions Select 30 | N/A | N/A | 9.4 | 8.6 | 9.2 | N/A | N/A | 2.0 | 1.5 | 1.3 |
| STOXX Global Total Market | N/A | N/A | 14.8 | 12.5 | 13.3 | N/A | N/A | 0.7 | 0.9 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Transitions Select 30 | 0.0 | 0.2 | 0.3 | 0.4 | 0.4 | 12.8 | 15.8 | 15.3 | 12.1 | 12.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Transitions Select 30 | 0.0 | 0.2 | 0.2 | 0.3 | 0.3 | -1.8 | 0.8 | 0.3 | 0.0 | -0.2 |
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
ISTOXX INDICES
iSTOXX Global Transitions Select 30
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Global Transitions Select 30 | 17.2 | 14.1 | 15.8 | 14.1 | 1.6 | 7.3 | 1.6 | 0.0 |
| STOXX Global Total Market | -3.4 | 21.2 | 22.1 | 20.4 | 3.1 | 2.1 | 2.0 | 2.4 |
Performance and annual returns
| iSTOXX Global Transitions Select 30 | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 100.56 |
| 1080086400000 | 101 |
| 1080172800000 | 101.47 |
| 1080259200000 | 102.29 |
| 1080518400000 | 102.61 |
| 1080604800000 | 103 |
| 1080691200000 | 102.56 |
| 1080777600000 | 102.8 |
| 1080864000000 | 104.06 |
| 1081123200000 | 104.98 |
| 1081209600000 | 104.89 |
| 1081296000000 | 104.09 |
| 1081382400000 | 104.25 |
| 1081814400000 | 104.77 |
| 1081900800000 | 103.16 |
| 1081987200000 | 103.71 |
| 1082073600000 | 104.01 |
| 1082332800000 | 103.96 |
| 1082419200000 | 104.37 |
| 1082505600000 | 104.54 |
| 1082592000000 | 105.23 |
| 1082678400000 | 105.77 |
| 1082937600000 | 105.67 |
| 1083024000000 | 105.24 |
| 1083110400000 | 105 |
| 1083196800000 | 103.91 |
| 1083283200000 | 103.89 |
| 1083542400000 | 104.29 |
| 1083628800000 | 103.78 |
| 1083715200000 | 103.63 |
| 1083801600000 | 103.53 |
| 1083888000000 | 102.67 |
| 1084147200000 | 101.1 |
| 1084233600000 | 101.43 |
| 1084320000000 | 101.11 |
| 1084406400000 | 101.44 |
| 1084492800000 | 101.7 |
| 1084752000000 | 99.95 |
| 1084838400000 | 100.15 |
| 1084924800000 | 100.31 |
| 1085011200000 | 100.88 |
| 1085097600000 | 101.06 |
| 1085356800000 | 102.15 |
| 1085443200000 | 101.78 |
| 1085529600000 | 102.41 |
| 1085616000000 | 102.43 |
| 1085702400000 | 102.87 |
| 1085961600000 | 103.1 |
| 1086048000000 | 102.54 |
| 1086134400000 | 102.42 |
| 1086220800000 | 101.83 |
| 1086307200000 | 102.51 |
| 1086566400000 | 103.12 |
| 1086652800000 | 103.05 |
| 1086739200000 | 103.58 |
| 1086825600000 | 104.04 |
| 1086912000000 | 104.46 |
| 1087171200000 | 103.33 |
| 1087257600000 | 103.93 |
| 1087344000000 | 104.97 |
| 1087430400000 | 104.85 |
| 1087516800000 | 104.6 |
| 1087776000000 | 105.31 |
| 1087862400000 | 105.14 |
| 1087948800000 | 105.61 |
| 1088035200000 | 105.28 |
| 1088121600000 | 105.36 |
| 1088380800000 | 105.14 |
| 1088467200000 | 104.74 |
| 1088553600000 | 104.7 |
| 1088640000000 | 104.16 |
| 1088726400000 | 103.96 |
| 1088985600000 | 104.03 |
| 1089072000000 | 104.11 |
| 1089158400000 | 103.63 |
| 1089244800000 | 103.29 |
| 1089331200000 | 103.33 |
| 1089590400000 | 103.15 |
| 1089676800000 | 103.66 |
| 1089763200000 | 103.53 |
| 1089849600000 | 103.75 |
| 1089936000000 | 103.86 |
| 1090195200000 | 104.34 |
| 1090281600000 | 104.49 |
| 1090368000000 | 104.43 |
| 1090454400000 | 103.68 |
| 1090540800000 | 104.14 |
| 1090800000000 | 103.38 |
| 1090886400000 | 103.94 |
| 1090972800000 | 104.62 |
| 1091059200000 | 105 |
| 1091145600000 | 105.8 |
| 1091404800000 | 106.61 |
| 1091491200000 | 106.76 |
| 1091577600000 | 106.85 |
| 1091664000000 | 106.19 |
| 1091750400000 | 104.99 |
| 1092009600000 | 104.47 |
| 1092096000000 | 104.67 |
| 1092182400000 | 105.48 |
| 1092268800000 | 105.15 |
| 1092355200000 | 104.47 |
| 1092614400000 | 104.98 |
| 1092700800000 | 104.91 |
| 1092787200000 | 105.73 |
| 1092873600000 | 105.36 |
| 1092960000000 | 105.9 |
| 1093219200000 | 106.5 |
| 1093305600000 | 106.59 |
| 1093392000000 | 107.18 |
| 1093478400000 | 107.37 |
| 1093564800000 | 108.17 |
| 1093824000000 | 108.03 |
| 1093910400000 | 107.98 |
| 1093996800000 | 108.02 |
| 1094083200000 | 108.06 |
| 1094169600000 | 108.7 |
| 1094428800000 | 108.73 |
| 1094515200000 | 109.1 |
| 1094601600000 | 108.51 |
| 1094688000000 | 108.16 |
| 1094774400000 | 107.71 |
| 1095033600000 | 107.97 |
| 1095120000000 | 107.95 |
| 1095206400000 | 108.41 |
| 1095292800000 | 109.3 |
| 1095379200000 | 109.28 |
| 1095638400000 | 109.03 |
| 1095724800000 | 108.49 |
| 1095811200000 | 108.25 |
| 1095897600000 | 107.53 |
| 1095984000000 | 107.94 |
| 1096243200000 | 107.57 |
| 1096329600000 | 108.09 |
| 1096416000000 | 108.23 |
| 1096502400000 | 107.9 |
| 1096588800000 | 108.8 |
| 1096848000000 | 110.04 |
| 1096934400000 | 109.89 |
| 1097020800000 | 110.16 |
| 1097107200000 | 109.82 |
| 1097193600000 | 109.44 |
| 1097452800000 | 109.75 |
| 1097539200000 | 110.25 |
| 1097625600000 | 109.77 |
| 1097712000000 | 109.11 |
| 1097798400000 | 108.82 |
| 1098057600000 | 108.07 |
| 1098144000000 | 108.11 |
| 1098230400000 | 108.01 |
| 1098316800000 | 108.18 |
| 1098403200000 | 108.2 |
| 1098662400000 | 107.44 |
| 1098748800000 | 108.29 |
| 1098835200000 | 108.96 |
| 1098921600000 | 108.75 |
| 1099008000000 | 109.15 |
| 1099267200000 | 109.44 |
| 1099353600000 | 109.27 |
| 1099440000000 | 110.38 |
| 1099526400000 | 110.97 |
| 1099612800000 | 110.52 |
| 1099872000000 | 110.65 |
| 1099958400000 | 110.9 |
| 1100044800000 | 111.04 |
| 1100131200000 | 111.94 |
| 1100217600000 | 112.36 |
| 1100476800000 | 112.27 |
| 1100563200000 | 111.89 |
| 1100649600000 | 111.76 |
| 1100736000000 | 111.87 |
| 1100822400000 | 111.03 |
| 1101081600000 | 111.65 |
| 1101168000000 | 111.67 |
| 1101254400000 | 111.86 |
| 1101340800000 | 111.73 |
| 1101427200000 | 111.56 |
| 1101686400000 | 110.95 |
| 1101772800000 | 109.99 |
| 1101859200000 | 109.86 |
| 1101945600000 | 110.12 |
| 1102032000000 | 109.99 |
| 1102291200000 | 110.15 |
| 1102377600000 | 110.09 |
| 1102464000000 | 110.21 |
| 1102550400000 | 109.99 |
| 1102636800000 | 110.52 |
| 1102896000000 | 111.25 |
| 1102982400000 | 111.53 |
| 1103068800000 | 111.65 |
| 1103155200000 | 112.57 |
| 1103241600000 | 112.59 |
| 1103500800000 | 112.13 |
| 1103587200000 | 112.72 |
| 1103673600000 | 112.9 |
| 1103760000000 | 112.39 |
| 1103846400000 | 112.28 |
| 1104105600000 | 111.31 |
| 1104192000000 | 111.91 |
| 1104278400000 | 112.13 |
| 1104364800000 | 112.1 |
| 1104451200000 | 112.17 |
| 1104710400000 | 112.32 |
| 1104796800000 | 112.99 |
| 1104883200000 | 112.32 |
| 1104969600000 | 112.92 |
| 1105056000000 | 113.75 |
| 1105315200000 | 113.9 |
| 1105401600000 | 113.23 |
| 1105488000000 | 112.52 |
| 1105574400000 | 113.49 |
| 1105660800000 | 114.84 |
| 1105920000000 | 114.85 |
| 1106006400000 | 115.62 |
| 1106092800000 | 115.31 |
| 1106179200000 | 115.46 |
| 1106265600000 | 114.93 |
| 1106524800000 | 114.85 |
| 1106611200000 | 115.11 |
| 1106697600000 | 115.31 |
| 1106784000000 | 115.96 |
| 1106870400000 | 115.7 |
| 1107129600000 | 116.46 |
| 1107216000000 | 117.12 |
| 1107302400000 | 117.34 |
| 1107388800000 | 117.76 |
| 1107475200000 | 118.68 |
| 1107734400000 | 119.5 |
| 1107820800000 | 119.96 |
| 1107907200000 | 119.57 |
| 1107993600000 | 119.16 |
| 1108080000000 | 119.6 |
| 1108339200000 | 119.53 |
| 1108425600000 | 119.46 |
| 1108512000000 | 119.1 |
| 1108598400000 | 118.41 |
| 1108684800000 | 117.28 |
| 1108944000000 | 116.8 |
| 1109030400000 | 114.24 |
| 1109116800000 | 114.48 |
| 1109203200000 | 114.67 |
| 1109289600000 | 116.32 |
| 1109548800000 | 115.69 |
| 1109635200000 | 116.74 |
| 1109721600000 | 116.88 |
| 1109808000000 | 116.78 |
| 1109894400000 | 117.43 |
| 1110153600000 | 117.98 |
| 1110240000000 | 116.72 |
| 1110326400000 | 115.15 |
| 1110412800000 | 115.21 |
| 1110499200000 | 114.3 |
| 1110758400000 | 115.9 |
| 1110844800000 | 116.21 |
| 1110931200000 | 114.69 |
| 1111017600000 | 115.17 |
| 1111104000000 | 115.35 |
| 1111363200000 | 115.71 |
| 1111449600000 | 115.11 |
| 1111536000000 | 115.57 |
| 1111622400000 | 116.73 |
| 1112054400000 | 116.67 |
| 1112140800000 | 117.31 |
| 1112227200000 | 117.71 |
| 1112313600000 | 118.05 |
| 1112572800000 | 118.9 |
| 1112659200000 | 119.51 |
| 1112745600000 | 119.39 |
| 1112832000000 | 119.36 |
| 1112918400000 | 119.51 |
| 1113177600000 | 119.15 |
| 1113264000000 | 120.1 |
| 1113350400000 | 119.9 |
| 1113436800000 | 119.7 |
| 1113523200000 | 117.34 |
| 1113782400000 | 115.95 |
| 1113868800000 | 116.79 |
| 1113955200000 | 115.8 |
| 1114041600000 | 115.92 |
| 1114128000000 | 116.92 |
| 1114387200000 | 118.34 |
| 1114473600000 | 117.64 |
| 1114560000000 | 118.03 |
| 1114646400000 | 117.95 |
| 1114732800000 | 118.86 |
| 1114992000000 | 119.9 |
| 1115078400000 | 119.36 |
| 1115164800000 | 119.11 |
| 1115251200000 | 119.52 |
| 1115337600000 | 120.19 |
| 1115596800000 | 120.72 |
| 1115683200000 | 119.96 |
| 1115769600000 | 120.67 |
| 1115856000000 | 121.29 |
| 1115942400000 | 120.89 |
| 1116201600000 | 121.49 |
| 1116288000000 | 122.13 |
| 1116374400000 | 122.78 |
| 1116460800000 | 123.24 |
| 1116547200000 | 123.72 |
| 1116806400000 | 123.63 |
| 1116892800000 | 123.58 |
| 1116979200000 | 123.37 |
| 1117065600000 | 124.33 |
| 1117152000000 | 124.67 |
| 1117411200000 | 125.46 |
| 1117497600000 | 126.26 |
| 1117584000000 | 127.88 |
| 1117670400000 | 127.58 |
| 1117756800000 | 127.82 |
| 1118016000000 | 127.74 |
| 1118102400000 | 128.46 |
| 1118188800000 | 128.07 |
| 1118275200000 | 129.3 |
| 1118361600000 | 130.09 |
| 1118620800000 | 131.13 |
| 1118707200000 | 131.49 |
| 1118793600000 | 130.35 |
| 1118880000000 | 130.77 |
| 1118966400000 | 130.21 |
| 1119225600000 | 130.65 |
| 1119312000000 | 131.02 |
| 1119398400000 | 131.39 |
| 1119484800000 | 132.08 |
| 1119571200000 | 131.06 |
| 1119830400000 | 129.87 |
| 1119916800000 | 131.24 |
| 1120003200000 | 131.73 |
| 1120089600000 | 131.81 |
| 1120176000000 | 133.09 |
| 1120435200000 | 133.16 |
| 1120521600000 | 132.7 |
| 1120608000000 | 132.29 |
| 1120694400000 | 131.02 |
| 1120780800000 | 132.31 |
| 1121040000000 | 132.51 |
| 1121126400000 | 131.71 |
| 1121212800000 | 132.34 |
| 1121299200000 | 132.15 |
| 1121385600000 | 132.52 |
| 1121644800000 | 132.35 |
| 1121731200000 | 132.85 |
| 1121817600000 | 132.98 |
| 1121904000000 | 132.46 |
| 1121990400000 | 132.77 |
| 1122249600000 | 132.72 |
| 1122336000000 | 133.23 |
| 1122422400000 | 133.87 |
| 1122508800000 | 134.44 |
| 1122595200000 | 133.88 |
| 1122854400000 | 133.19 |
| 1122940800000 | 134.25 |
| 1123027200000 | 133.83 |
| 1123113600000 | 132.89 |
| 1123200000000 | 132.08 |
| 1123459200000 | 131.76 |
| 1123545600000 | 132.4 |
| 1123632000000 | 133.28 |
| 1123718400000 | 132.76 |
| 1123804800000 | 132.47 |
| 1124064000000 | 132.7 |
| 1124150400000 | 132.19 |
| 1124236800000 | 131.83 |
| 1124323200000 | 132.05 |
| 1124409600000 | 133.17 |
| 1124668800000 | 133.33 |
| 1124755200000 | 132.94 |
| 1124841600000 | 132.49 |
| 1124928000000 | 132.46 |
| 1125014400000 | 131.53 |
| 1125273600000 | 132.14 |
| 1125360000000 | 132.32 |
| 1125446400000 | 132.81 |
| 1125532800000 | 132.82 |
| 1125619200000 | 132.49 |
| 1125878400000 | 133.48 |
| 1125964800000 | 135.07 |
| 1126051200000 | 135.41 |
| 1126137600000 | 134.77 |
| 1126224000000 | 135.14 |
| 1126483200000 | 135.87 |
| 1126569600000 | 135.13 |
| 1126656000000 | 135.55 |
| 1126742400000 | 136.36 |
| 1126828800000 | 137.5 |
| 1127088000000 | 137.53 |
| 1127174400000 | 137.39 |
| 1127260800000 | 136.11 |
| 1127347200000 | 135.72 |
| 1127433600000 | 136.73 |
| 1127692800000 | 137.52 |
| 1127779200000 | 137.62 |
| 1127865600000 | 138.16 |
| 1127952000000 | 138.4 |
| 1128038400000 | 138.25 |
| 1128297600000 | 139.63 |
| 1128384000000 | 139.2 |
| 1128470400000 | 137.23 |
| 1128556800000 | 134.79 |
| 1128643200000 | 134.82 |
| 1128902400000 | 134.62 |
| 1128988800000 | 134.45 |
| 1129075200000 | 133.39 |
| 1129161600000 | 132.66 |
| 1129248000000 | 132.69 |
| 1129507200000 | 133.29 |
| 1129593600000 | 133.03 |
| 1129680000000 | 132.31 |
| 1129766400000 | 131.51 |
| 1129852800000 | 131.72 |
| 1130112000000 | 133.54 |
| 1130198400000 | 132.76 |
| 1130284800000 | 132.21 |
| 1130371200000 | 130.65 |
| 1130457600000 | 131.96 |
| 1130716800000 | 134.15 |
| 1130803200000 | 133.05 |
| 1130889600000 | 133.32 |
| 1130976000000 | 133.66 |
| 1131062400000 | 134.8 |
| 1131321600000 | 134.73 |
| 1131408000000 | 134.88 |
| 1131494400000 | 135.62 |
| 1131580800000 | 136.15 |
| 1131667200000 | 137.13 |
| 1131926400000 | 136.99 |
| 1132012800000 | 136.57 |
| 1132099200000 | 136.7 |
| 1132185600000 | 137.16 |
| 1132272000000 | 138.09 |
| 1132531200000 | 137.83 |
| 1132617600000 | 137.87 |
| 1132704000000 | 138.05 |
| 1132790400000 | 138.07 |
| 1132876800000 | 138.77 |
| 1133136000000 | 137.72 |
| 1133222400000 | 138.24 |
| 1133308800000 | 136.98 |
| 1133395200000 | 138.44 |
| 1133481600000 | 139.02 |
| 1133740800000 | 138.16 |
| 1133827200000 | 138.2 |
| 1133913600000 | 137.96 |
| 1134000000000 | 137.6 |
| 1134086400000 | 137.59 |
| 1134345600000 | 136.95 |
| 1134432000000 | 137.42 |
| 1134518400000 | 137.19 |
| 1134604800000 | 137.53 |
| 1134691200000 | 137.83 |
| 1134950400000 | 137.41 |
| 1135036800000 | 138.66 |
| 1135123200000 | 139.22 |
| 1135209600000 | 139.39 |
| 1135296000000 | 139.25 |
| 1135641600000 | 139.27 |
| 1135728000000 | 138.77 |
| 1135814400000 | 139.5 |
| 1135900800000 | 139.14 |
| 1136160000000 | 139.3 |
| 1136246400000 | 139.06 |
| 1136332800000 | 139.59 |
| 1136419200000 | 138.99 |
| 1136505600000 | 139.52 |
| 1136764800000 | 140.02 |
| 1136851200000 | 139.41 |
| 1136937600000 | 139.53 |
| 1137024000000 | 139.67 |
| 1137110400000 | 139.78 |
| 1137369600000 | 139.5 |
| 1137456000000 | 139.33 |
| 1137542400000 | 138.73 |
| 1137628800000 | 139.33 |
| 1137715200000 | 138.29 |
| 1137974400000 | 137.07 |
| 1138060800000 | 136.88 |
| 1138147200000 | 137.78 |
| 1138233600000 | 138.6 |
| 1138320000000 | 140.19 |
| 1138579200000 | 140.13 |
| 1138665600000 | 139.79 |
| 1138752000000 | 141.09 |
| 1138838400000 | 140 |
| 1138924800000 | 140.22 |
| 1139184000000 | 140.55 |
| 1139270400000 | 140.41 |
| 1139356800000 | 140.68 |
| 1139443200000 | 141.27 |
| 1139529600000 | 141.89 |
| 1139788800000 | 142.11 |
| 1139875200000 | 142.55 |
| 1139961600000 | 143.18 |
| 1140048000000 | 143.76 |
| 1140134400000 | 144.22 |
| 1140393600000 | 144.28 |
| 1140480000000 | 145.44 |
| 1140566400000 | 146.38 |
| 1140652800000 | 145.81 |
| 1140739200000 | 146.72 |
| 1140998400000 | 147.17 |
| 1141084800000 | 145.45 |
| 1141171200000 | 145.69 |
| 1141257600000 | 144.68 |
| 1141344000000 | 144.31 |
| 1141603200000 | 144.66 |
| 1141689600000 | 144.66 |
| 1141776000000 | 144 |
| 1141862400000 | 144.75 |
| 1141948800000 | 145.78 |
| 1142208000000 | 146.33 |
| 1142294400000 | 146.5 |
| 1142380800000 | 146.97 |
| 1142467200000 | 146.6 |
| 1142553600000 | 147.06 |
| 1142812800000 | 146.67 |
| 1142899200000 | 147.18 |
| 1142985600000 | 147.38 |
| 1143072000000 | 148.02 |
| 1143158400000 | 147.76 |
| 1143417600000 | 146.73 |
| 1143504000000 | 145.3 |
| 1143590400000 | 146.9 |
| 1143676800000 | 146.01 |
| 1143763200000 | 145.48 |
| 1144022400000 | 146.26 |
| 1144108800000 | 145.64 |
| 1144195200000 | 146.04 |
| 1144281600000 | 145.86 |
| 1144368000000 | 145.52 |
| 1144627200000 | 145.73 |
| 1144713600000 | 143.95 |
| 1144800000000 | 144.26 |
| 1144886400000 | 144.14 |
| 1145318400000 | 143.86 |
| 1145404800000 | 143.93 |
| 1145491200000 | 144.53 |
| 1145577600000 | 144.42 |
| 1145836800000 | 144.69 |
| 1145923200000 | 144.01 |
| 1146009600000 | 143.76 |
| 1146096000000 | 143.63 |
| 1146182400000 | 143.24 |
| 1146441600000 | 142.38 |
| 1146528000000 | 143.02 |
| 1146614400000 | 142.79 |
| 1146700800000 | 143.23 |
| 1146787200000 | 144.01 |
| 1147046400000 | 144.27 |
| 1147132800000 | 143.05 |
| 1147219200000 | 143.02 |
| 1147305600000 | 141.69 |
| 1147392000000 | 139.7 |
| 1147651200000 | 140.04 |
| 1147737600000 | 140.13 |
| 1147824000000 | 137.87 |
| 1147910400000 | 137.63 |
| 1147996800000 | 138.8 |
| 1148256000000 | 137.63 |
| 1148342400000 | 137.48 |
| 1148428800000 | 137.83 |
| 1148515200000 | 139 |
| 1148601600000 | 140.74 |
| 1148860800000 | 140.31 |
| 1148947200000 | 137.65 |
| 1149033600000 | 139.31 |
| 1149120000000 | 140.65 |
| 1149206400000 | 140.44 |
| 1149465600000 | 139.37 |
| 1149552000000 | 139.63 |
| 1149638400000 | 140.2 |
| 1149724800000 | 140.57 |
| 1149811200000 | 141.55 |
| 1150070400000 | 141.43 |
| 1150156800000 | 139.93 |
| 1150243200000 | 139.2 |
| 1150329600000 | 140.6 |
| 1150416000000 | 140.22 |
| 1150675200000 | 140.17 |
| 1150761600000 | 140.06 |
| 1150848000000 | 139.41 |
| 1150934400000 | 139.62 |
| 1151020800000 | 139.98 |
| 1151280000000 | 140.04 |
| 1151366400000 | 138.85 |
| 1151452800000 | 139.93 |
| 1151539200000 | 141.44 |
| 1151625600000 | 139.95 |
| 1151884800000 | 140.42 |
| 1151971200000 | 140.94 |
| 1152057600000 | 141.09 |
| 1152144000000 | 141.13 |
| 1152230400000 | 141.18 |
| 1152489600000 | 142.4 |
| 1152576000000 | 142.53 |
| 1152662400000 | 142.61 |
| 1152748800000 | 141.75 |
| 1152835200000 | 141.62 |
| 1153094400000 | 142.86 |
| 1153180800000 | 143.36 |
| 1153267200000 | 143.99 |
| 1153353600000 | 143.47 |
| 1153440000000 | 143.44 |
| 1153699200000 | 145.06 |
| 1153785600000 | 145.78 |
| 1153872000000 | 146.77 |
| 1153958400000 | 145.53 |
| 1154044800000 | 145.94 |
| 1154304000000 | 145.55 |
| 1154390400000 | 145.86 |
| 1154476800000 | 145.76 |
| 1154563200000 | 145.72 |
| 1154649600000 | 145.17 |
| 1154908800000 | 144.04 |
| 1154995200000 | 144.53 |
| 1155081600000 | 143.99 |
| 1155168000000 | 144.77 |
| 1155254400000 | 144.89 |
| 1155513600000 | 145.16 |
| 1155600000000 | 145.66 |
| 1155686400000 | 144.96 |
| 1155772800000 | 145.14 |
| 1155859200000 | 145.74 |
| 1156118400000 | 144.92 |
| 1156204800000 | 146.23 |
| 1156291200000 | 145.78 |
| 1156377600000 | 146.09 |
| 1156464000000 | 146.17 |
| 1156723200000 | 146.65 |
| 1156809600000 | 147.57 |
| 1156896000000 | 146.82 |
| 1156982400000 | 147.9 |
| 1157068800000 | 148.19 |
| 1157328000000 | 148.01 |
| 1157414400000 | 147.67 |
| 1157500800000 | 147.26 |
| 1157587200000 | 147.35 |
| 1157673600000 | 148.23 |
| 1157932800000 | 148.01 |
| 1158019200000 | 148.56 |
| 1158105600000 | 149.32 |
| 1158192000000 | 148.67 |
| 1158278400000 | 150.13 |
| 1158537600000 | 149.64 |
| 1158624000000 | 149.56 |
| 1158710400000 | 150.22 |
| 1158796800000 | 150.37 |
| 1158883200000 | 149.12 |
| 1159142400000 | 150.63 |
| 1159228800000 | 151.57 |
| 1159315200000 | 152.23 |
| 1159401600000 | 152.05 |
| 1159488000000 | 151.71 |
| 1159747200000 | 151.84 |
| 1159833600000 | 152.57 |
| 1159920000000 | 153.71 |
| 1160006400000 | 153.39 |
| 1160092800000 | 154.21 |
| 1160352000000 | 153.84 |
| 1160438400000 | 154.99 |
| 1160524800000 | 155.71 |
| 1160611200000 | 156.5 |
| 1160697600000 | 156.86 |
| 1160956800000 | 157.08 |
| 1161043200000 | 156.99 |
| 1161129600000 | 158.13 |
| 1161216000000 | 157.9 |
| 1161302400000 | 158.73 |
| 1161561600000 | 159.69 |
| 1161648000000 | 159.94 |
| 1161734400000 | 160.31 |
| 1161820800000 | 159.04 |
| 1161907200000 | 158.3 |
| 1162166400000 | 158.46 |
| 1162252800000 | 158.46 |
| 1162339200000 | 158.22 |
| 1162425600000 | 158.55 |
| 1162512000000 | 158.51 |
| 1162771200000 | 158.94 |
| 1162857600000 | 158.26 |
| 1162944000000 | 159.22 |
| 1163030400000 | 157.97 |
| 1163116800000 | 157.93 |
| 1163376000000 | 158.24 |
| 1163462400000 | 158.58 |
| 1163548800000 | 158.76 |
| 1163635200000 | 159.88 |
| 1163721600000 | 160.04 |
| 1163980800000 | 159.64 |
| 1164067200000 | 159.67 |
| 1164153600000 | 158.85 |
| 1164240000000 | 158.5 |
| 1164326400000 | 157.59 |
| 1164585600000 | 155.74 |
| 1164672000000 | 155.43 |
| 1164758400000 | 157.45 |
| 1164844800000 | 156.6 |
| 1164931200000 | 155.62 |
| 1165190400000 | 156.83 |
| 1165276800000 | 157.53 |
| 1165363200000 | 157.43 |
| 1165449600000 | 157.51 |
| 1165536000000 | 157.52 |
| 1165795200000 | 159.01 |
| 1165881600000 | 159.9 |
| 1165968000000 | 160.9 |
| 1166054400000 | 162.16 |
| 1166140800000 | 162.95 |
| 1166400000000 | 162.26 |
| 1166486400000 | 161.51 |
| 1166572800000 | 161.04 |
| 1166659200000 | 160.95 |
| 1166745600000 | 160.64 |
| 1167177600000 | 162.12 |
| 1167264000000 | 161.56 |
| 1167350400000 | 160.74 |
| 1167696000000 | 160.54 |
| 1167782400000 | 162.02 |
| 1167868800000 | 162.99 |
| 1167955200000 | 161.48 |
| 1168214400000 | 161.01 |
| 1168300800000 | 161.22 |
| 1168387200000 | 161.54 |
| 1168473600000 | 163.03 |
| 1168560000000 | 162.3 |
| 1168819200000 | 162.74 |
| 1168905600000 | 163.07 |
| 1168992000000 | 162.98 |
| 1169078400000 | 162.94 |
| 1169164800000 | 163.54 |
| 1169424000000 | 163.42 |
| 1169510400000 | 162.65 |
| 1169596800000 | 164.45 |
| 1169683200000 | 163.28 |
| 1169769600000 | 163.9 |
| 1170028800000 | 163.46 |
| 1170115200000 | 164.22 |
| 1170201600000 | 163.98 |
| 1170288000000 | 164.97 |
| 1170374400000 | 166.06 |
| 1170633600000 | 166.88 |
| 1170720000000 | 167.24 |
| 1170806400000 | 167.21 |
| 1170892800000 | 166.94 |
| 1170979200000 | 167.27 |
| 1171238400000 | 167.17 |
| 1171324800000 | 167.77 |
| 1171411200000 | 167.66 |
| 1171497600000 | 167.05 |
| 1171584000000 | 167.32 |
| 1171843200000 | 167.54 |
| 1171929600000 | 167.32 |
| 1172016000000 | 166.3 |
| 1172102400000 | 166.73 |
| 1172188800000 | 166.33 |
| 1172448000000 | 167.43 |
| 1172534400000 | 162.46 |
| 1172620800000 | 162.21 |
| 1172707200000 | 162.13 |
| 1172793600000 | 160.84 |
| 1173052800000 | 159.44 |
| 1173139200000 | 160.69 |
| 1173225600000 | 160.88 |
| 1173312000000 | 162.18 |
| 1173398400000 | 162.35 |
| 1173657600000 | 162.31 |
| 1173744000000 | 160.51 |
| 1173830400000 | 159.48 |
| 1173916800000 | 161.1 |
| 1174003200000 | 159.71 |
| 1174262400000 | 161.35 |
| 1174348800000 | 162.94 |
| 1174435200000 | 164.17 |
| 1174521600000 | 164.51 |
| 1174608000000 | 165.21 |
| 1174867200000 | 164.97 |
| 1174953600000 | 164.21 |
| 1175040000000 | 163.81 |
| 1175126400000 | 164.77 |
| 1175212800000 | 164.7 |
| 1175472000000 | 165.96 |
| 1175558400000 | 167.08 |
| 1175644800000 | 167.14 |
| 1175731200000 | 166.63 |
| 1176163200000 | 167.74 |
| 1176249600000 | 166.98 |
| 1176336000000 | 166.54 |
| 1176422400000 | 166.94 |
| 1176681600000 | 167.61 |
| 1176768000000 | 167.89 |
| 1176854400000 | 167.67 |
| 1176940800000 | 166.36 |
| 1177027200000 | 167.82 |
| 1177286400000 | 168.17 |
| 1177372800000 | 168.19 |
| 1177459200000 | 167.83 |
| 1177545600000 | 168.04 |
| 1177632000000 | 166.66 |
| 1177891200000 | 166.2 |
| 1177977600000 | 167.5 |
| 1178064000000 | 168.58 |
| 1178150400000 | 168.85 |
| 1178236800000 | 168.98 |
| 1178496000000 | 169.3 |
| 1178582400000 | 169.56 |
| 1178668800000 | 169.59 |
| 1178755200000 | 168.56 |
| 1178841600000 | 169.08 |
| 1179100800000 | 169.11 |
| 1179187200000 | 168.77 |
| 1179273600000 | 169.28 |
| 1179360000000 | 169.99 |
| 1179446400000 | 170.43 |
| 1179705600000 | 170.87 |
| 1179792000000 | 170.62 |
| 1179878400000 | 169.66 |
| 1179964800000 | 167.46 |
| 1180051200000 | 166.71 |
| 1180310400000 | 166.65 |
| 1180396800000 | 167.07 |
| 1180483200000 | 168.42 |
| 1180569600000 | 168.27 |
| 1180656000000 | 168.85 |
| 1180915200000 | 167.79 |
| 1181001600000 | 166.02 |
| 1181088000000 | 165 |
| 1181174400000 | 162.18 |
| 1181260800000 | 163.05 |
| 1181520000000 | 164.37 |
| 1181606400000 | 163.09 |
| 1181692800000 | 164.35 |
| 1181779200000 | 164.78 |
| 1181865600000 | 165.76 |
| 1182124800000 | 164.45 |
| 1182211200000 | 164.66 |
| 1182297600000 | 162.73 |
| 1182384000000 | 162.67 |
| 1182470400000 | 160.43 |
| 1182729600000 | 160.09 |
| 1182816000000 | 159.47 |
| 1182902400000 | 160.26 |
| 1182988800000 | 159.88 |
| 1183075200000 | 159.51 |
| 1183334400000 | 159.91 |
| 1183420800000 | 160.91 |
| 1183507200000 | 160.81 |
| 1183593600000 | 159.97 |
| 1183680000000 | 159.55 |
| 1183939200000 | 159.75 |
| 1184025600000 | 157.03 |
| 1184112000000 | 156.95 |
| 1184198400000 | 159.09 |
| 1184284800000 | 159.86 |
| 1184544000000 | 158.81 |
| 1184630400000 | 158.33 |
| 1184716800000 | 158.2 |
| 1184803200000 | 159.29 |
| 1184889600000 | 157.65 |
| 1185148800000 | 158.53 |
| 1185235200000 | 155.47 |
| 1185321600000 | 157 |
| 1185408000000 | 154.32 |
| 1185494400000 | 152.81 |
| 1185753600000 | 152.76 |
| 1185840000000 | 152.76 |
| 1185926400000 | 154.68 |
| 1186012800000 | 156.04 |
| 1186099200000 | 151.24 |
| 1186358400000 | 154.06 |
| 1186444800000 | 157.02 |
| 1186531200000 | 158.64 |
| 1186617600000 | 157.1 |
| 1186704000000 | 157.05 |
| 1186963200000 | 156.94 |
| 1187049600000 | 155.21 |
| 1187136000000 | 154.83 |
| 1187222400000 | 155.19 |
| 1187308800000 | 157.49 |
| 1187568000000 | 157.93 |
| 1187654400000 | 158.1 |
| 1187740800000 | 159.09 |
| 1187827200000 | 158.65 |
| 1187913600000 | 158.98 |
| 1188172800000 | 156.81 |
| 1188259200000 | 155.19 |
| 1188345600000 | 157.76 |
| 1188432000000 | 157.5 |
| 1188518400000 | 158.68 |
| 1188777600000 | 159.08 |
| 1188864000000 | 160.8 |
| 1188950400000 | 158.39 |
| 1189036800000 | 158.74 |
| 1189123200000 | 156.7 |
| 1189382400000 | 156.98 |
| 1189468800000 | 157.72 |
| 1189555200000 | 157.76 |
| 1189641600000 | 158.33 |
| 1189728000000 | 158.12 |
| 1189987200000 | 157.36 |
| 1190073600000 | 159.98 |
| 1190160000000 | 160.87 |
| 1190246400000 | 158.89 |
| 1190332800000 | 159.37 |
| 1190592000000 | 159.12 |
| 1190678400000 | 158.6 |
| 1190764800000 | 160.05 |
| 1190851200000 | 160.24 |
| 1190937600000 | 159.81 |
| 1191196800000 | 160.86 |
| 1191283200000 | 160.85 |
| 1191369600000 | 160.65 |
| 1191456000000 | 161.06 |
| 1191542400000 | 162.26 |
| 1191801600000 | 161.89 |
| 1191888000000 | 162.77 |
| 1191974400000 | 162.03 |
| 1192060800000 | 162.09 |
| 1192147200000 | 162.54 |
| 1192406400000 | 161 |
| 1192492800000 | 160.72 |
| 1192579200000 | 160.61 |
| 1192665600000 | 159.39 |
| 1192752000000 | 157.98 |
| 1193011200000 | 157.33 |
| 1193097600000 | 158.13 |
| 1193184000000 | 157.78 |
| 1193270400000 | 159.52 |
| 1193356800000 | 159.77 |
| 1193616000000 | 160.39 |
| 1193702400000 | 160.16 |
| 1193788800000 | 161.3 |
| 1193875200000 | 160.2 |
| 1193961600000 | 159.94 |
| 1194220800000 | 159.27 |
| 1194307200000 | 159.17 |
| 1194393600000 | 157.54 |
| 1194480000000 | 156.74 |
| 1194566400000 | 155.76 |
| 1194825600000 | 155.92 |
| 1194912000000 | 156.9 |
| 1194998400000 | 156.58 |
| 1195084800000 | 155.51 |
| 1195171200000 | 155.83 |
| 1195430400000 | 154.37 |
| 1195516800000 | 153.93 |
| 1195603200000 | 151.59 |
| 1195689600000 | 152.35 |
| 1195776000000 | 153.97 |
| 1196035200000 | 153.31 |
| 1196121600000 | 153.27 |
| 1196208000000 | 156.24 |
| 1196294400000 | 156.49 |
| 1196380800000 | 157.78 |
| 1196640000000 | 158.09 |
| 1196726400000 | 157.46 |
| 1196812800000 | 159.71 |
| 1196899200000 | 160.38 |
| 1196985600000 | 160.89 |
| 1197244800000 | 161.03 |
| 1197331200000 | 160.15 |
| 1197417600000 | 160.32 |
| 1197504000000 | 159.35 |
| 1197590400000 | 159.92 |
| 1197849600000 | 158.71 |
| 1197936000000 | 159.28 |
| 1198022400000 | 158.77 |
| 1198108800000 | 159.17 |
| 1198195200000 | 160.24 |
| 1198454400000 | 160.2 |
| 1198713600000 | 158.31 |
| 1198800000000 | 157.78 |
| 1199059200000 | 157.99 |
| 1199232000000 | 155.92 |
| 1199318400000 | 156.1 |
| 1199404800000 | 155.08 |
| 1199664000000 | 157.25 |
| 1199750400000 | 157.31 |
| 1199836800000 | 158.32 |
| 1199923200000 | 157.34 |
| 1200009600000 | 155.64 |
| 1200268800000 | 155.05 |
| 1200355200000 | 153.53 |
| 1200441600000 | 154.4 |
| 1200528000000 | 152.56 |
| 1200614400000 | 151.5 |
| 1200873600000 | 149.47 |
| 1200960000000 | 146.17 |
| 1201046400000 | 147 |
| 1201132800000 | 146.09 |
| 1201219200000 | 145.92 |
| 1201478400000 | 145.96 |
| 1201564800000 | 147.13 |
| 1201651200000 | 147.17 |
| 1201737600000 | 148.11 |
| 1201824000000 | 149.64 |
| 1202083200000 | 150.79 |
| 1202169600000 | 148.35 |
| 1202256000000 | 148.26 |
| 1202342400000 | 147.5 |
| 1202428800000 | 147.5 |
| 1202688000000 | 146.52 |
| 1202774400000 | 147.81 |
| 1202860800000 | 148.13 |
| 1202947200000 | 146.79 |
| 1203033600000 | 145.96 |
| 1203292800000 | 146.74 |
| 1203379200000 | 146.53 |
| 1203465600000 | 146.07 |
| 1203552000000 | 144.86 |
| 1203638400000 | 145.3 |
| 1203897600000 | 146.41 |
| 1203984000000 | 147.13 |
| 1204070400000 | 145.11 |
| 1204156800000 | 143.58 |
| 1204243200000 | 141.37 |
| 1204502400000 | 140.51 |
| 1204588800000 | 139.64 |
| 1204675200000 | 139.87 |
| 1204761600000 | 137.48 |
| 1204848000000 | 135.71 |
| 1205107200000 | 135.43 |
| 1205193600000 | 136.98 |
| 1205280000000 | 135.34 |
| 1205366400000 | 134.44 |
| 1205452800000 | 133.38 |
| 1205712000000 | 131.67 |
| 1205798400000 | 133.55 |
| 1205884800000 | 131.97 |
| 1205971200000 | 133.2 |
| 1206403200000 | 133.32 |
| 1206489600000 | 131.92 |
| 1206576000000 | 132.48 |
| 1206662400000 | 131.62 |
| 1206921600000 | 132.06 |
| 1207008000000 | 137.22 |
| 1207094400000 | 138.03 |
| 1207180800000 | 137.86 |
| 1207267200000 | 137.67 |
| 1207526400000 | 138.3 |
| 1207612800000 | 137.7 |
| 1207699200000 | 136.94 |
| 1207785600000 | 137.09 |
| 1207872000000 | 136.23 |
| 1208131200000 | 135.55 |
| 1208217600000 | 136.96 |
| 1208304000000 | 137.74 |
| 1208390400000 | 137.09 |
| 1208476800000 | 138.89 |
| 1208736000000 | 136.5 |
| 1208822400000 | 135.13 |
| 1208908800000 | 136.87 |
| 1208995200000 | 138.49 |
| 1209081600000 | 140.2 |
| 1209340800000 | 140.27 |
| 1209427200000 | 140.06 |
| 1209513600000 | 140.23 |
| 1209600000000 | 142.74 |
| 1209686400000 | 144.45 |
| 1209945600000 | 143.03 |
| 1210032000000 | 142.18 |
| 1210118400000 | 142.05 |
| 1210204800000 | 142.36 |
| 1210291200000 | 142.13 |
| 1210550400000 | 142.65 |
| 1210636800000 | 142.18 |
| 1210723200000 | 143.27 |
| 1210809600000 | 142.86 |
| 1210896000000 | 143.12 |
| 1211155200000 | 144.46 |
| 1211241600000 | 143.05 |
| 1211328000000 | 141.82 |
| 1211414400000 | 143.61 |
| 1211500800000 | 141.32 |
| 1211760000000 | 141.31 |
| 1211846400000 | 142.14 |
| 1211932800000 | 143.06 |
| 1212019200000 | 144.88 |
| 1212105600000 | 144.74 |
| 1212364800000 | 143.55 |
| 1212451200000 | 143.89 |
| 1212537600000 | 144.18 |
| 1212624000000 | 144.55 |
| 1212710400000 | 140.29 |
| 1212969600000 | 141.38 |
| 1213056000000 | 142.41 |
| 1213142400000 | 140.46 |
| 1213228800000 | 141.07 |
| 1213315200000 | 142.81 |
| 1213574400000 | 141.88 |
| 1213660800000 | 141.85 |
| 1213747200000 | 140.74 |
| 1213833600000 | 140.83 |
| 1213920000000 | 137.52 |
| 1214179200000 | 138.5 |
| 1214265600000 | 137.24 |
| 1214352000000 | 138.56 |
| 1214438400000 | 135.18 |
| 1214524800000 | 133.83 |
| 1214784000000 | 134.57 |
| 1214870400000 | 133.65 |
| 1214956800000 | 133.37 |
| 1215043200000 | 133.69 |
| 1215129600000 | 133.5 |
| 1215388800000 | 134.25 |
| 1215475200000 | 135.34 |
| 1215561600000 | 136.06 |
| 1215648000000 | 134.87 |
| 1215734400000 | 132.65 |
| 1215993600000 | 131.89 |
| 1216080000000 | 130.33 |
| 1216166400000 | 131.22 |
| 1216252800000 | 131.77 |
| 1216339200000 | 133.25 |
| 1216598400000 | 134.22 |
| 1216684800000 | 135.26 |
| 1216771200000 | 136.39 |
| 1216857600000 | 136.35 |
| 1216944000000 | 135.5 |
| 1217203200000 | 134.39 |
| 1217289600000 | 136.02 |
| 1217376000000 | 137.67 |
| 1217462400000 | 137.16 |
| 1217548800000 | 135.71 |
| 1217808000000 | 135.9 |
| 1217894400000 | 139.27 |
| 1217980800000 | 139.82 |
| 1218067200000 | 139.55 |
| 1218153600000 | 143.95 |
| 1218412800000 | 145.79 |
| 1218499200000 | 145.51 |
| 1218585600000 | 144.67 |
| 1218672000000 | 143.89 |
| 1218758400000 | 146.49 |
| 1219017600000 | 146.43 |
| 1219104000000 | 145.01 |
| 1219190400000 | 144.63 |
| 1219276800000 | 143.11 |
| 1219363200000 | 144.96 |
| 1219622400000 | 144.13 |
| 1219708800000 | 145.34 |
| 1219795200000 | 145.77 |
| 1219881600000 | 146.92 |
| 1219968000000 | 146.07 |
| 1220227200000 | 146.83 |
| 1220313600000 | 147.41 |
| 1220400000000 | 146.92 |
| 1220486400000 | 144.99 |
| 1220572800000 | 144.33 |
| 1220832000000 | 148.38 |
| 1220918400000 | 147.9 |
| 1221004800000 | 148.37 |
| 1221091200000 | 149.71 |
| 1221177600000 | 149.63 |
| 1221436800000 | 147.26 |
| 1221523200000 | 147.32 |
| 1221609600000 | 143.83 |
| 1221696000000 | 145.34 |
| 1221782400000 | 147.75 |
| 1222041600000 | 143.46 |
| 1222128000000 | 141.88 |
| 1222214400000 | 142.74 |
| 1222300800000 | 145.18 |
| 1222387200000 | 144.77 |
| 1222646400000 | 141.57 |
| 1222732800000 | 145.3 |
| 1222819200000 | 147.12 |
| 1222905600000 | 147.18 |
| 1222992000000 | 147.4 |
| 1223251200000 | 142.75 |
| 1223337600000 | 139.85 |
| 1223424000000 | 135.59 |
| 1223510400000 | 127.45 |
| 1223596800000 | 121.23 |
| 1223856000000 | 132.93 |
| 1223942400000 | 134.86 |
| 1224028800000 | 128.41 |
| 1224115200000 | 128.6 |
| 1224201600000 | 131.69 |
| 1224460800000 | 139.25 |
| 1224547200000 | 136.99 |
| 1224633600000 | 133.27 |
| 1224720000000 | 136.14 |
| 1224806400000 | 132.61 |
| 1225065600000 | 130.53 |
| 1225152000000 | 137.25 |
| 1225238400000 | 136.74 |
| 1225324800000 | 139.94 |
| 1225411200000 | 141.64 |
| 1225670400000 | 143.29 |
| 1225756800000 | 144.19 |
| 1225843200000 | 140.68 |
| 1225929600000 | 136.65 |
| 1226016000000 | 141.12 |
| 1226275200000 | 139.89 |
| 1226361600000 | 138.99 |
| 1226448000000 | 136.04 |
| 1226534400000 | 139.83 |
| 1226620800000 | 138.14 |
| 1226880000000 | 137.23 |
| 1226966400000 | 138.01 |
| 1227052800000 | 133.67 |
| 1227139200000 | 129.39 |
| 1227225600000 | 132.29 |
| 1227484800000 | 135.82 |
| 1227571200000 | 135.02 |
| 1227657600000 | 135.11 |
| 1227744000000 | 135.25 |
| 1227830400000 | 138.52 |
| 1228089600000 | 131.58 |
| 1228176000000 | 133.53 |
| 1228262400000 | 136.23 |
| 1228348800000 | 132.84 |
| 1228435200000 | 134.22 |
| 1228694400000 | 135.14 |
| 1228780800000 | 134.54 |
| 1228867200000 | 134.99 |
| 1228953600000 | 132.92 |
| 1229040000000 | 131.03 |
| 1229299200000 | 127.99 |
| 1229385600000 | 129.88 |
| 1229472000000 | 125.65 |
| 1229558400000 | 126.89 |
| 1229644800000 | 129.38 |
| 1229904000000 | 127.56 |
| 1229990400000 | 126.43 |
| 1230076800000 | 126.4 |
| 1230508800000 | 125.87 |
| 1230595200000 | 128.36 |
| 1230681600000 | 129.6 |
| 1230854400000 | 131.94 |
| 1231113600000 | 135.09 |
| 1231200000000 | 136.61 |
| 1231286400000 | 134.23 |
| 1231372800000 | 133.58 |
| 1231459200000 | 133.02 |
| 1231718400000 | 132.31 |
| 1231804800000 | 131.48 |
| 1231891200000 | 129.26 |
| 1231977600000 | 129.29 |
| 1232064000000 | 129.49 |
| 1232323200000 | 129.96 |
| 1232409600000 | 129.23 |
| 1232496000000 | 129.54 |
| 1232582400000 | 128.53 |
| 1232668800000 | 128.96 |
| 1232928000000 | 128.97 |
| 1233014400000 | 129.45 |
| 1233100800000 | 130.39 |
| 1233187200000 | 129.83 |
| 1233273600000 | 130.44 |
| 1233532800000 | 129.65 |
| 1233619200000 | 130.87 |
| 1233705600000 | 131.32 |
| 1233792000000 | 132.75 |
| 1233878400000 | 134.19 |
| 1234137600000 | 133.13 |
| 1234224000000 | 131.9 |
| 1234310400000 | 131.58 |
| 1234396800000 | 131.15 |
| 1234483200000 | 130.73 |
| 1234742400000 | 130.76 |
| 1234828800000 | 128.7 |
| 1234915200000 | 128.66 |
| 1235001600000 | 127.51 |
| 1235088000000 | 125.7 |
| 1235347200000 | 124.01 |
| 1235433600000 | 124.24 |
| 1235520000000 | 123.95 |
| 1235606400000 | 124.05 |
| 1235692800000 | 123.88 |
| 1235952000000 | 120.5 |
| 1236038400000 | 119.57 |
| 1236124800000 | 121.36 |
| 1236211200000 | 119.59 |
| 1236297600000 | 119.16 |
| 1236556800000 | 117.07 |
| 1236643200000 | 120.11 |
| 1236729600000 | 119.72 |
| 1236816000000 | 120.99 |
| 1236902400000 | 121.44 |
| 1237161600000 | 121.79 |
| 1237248000000 | 123.59 |
| 1237334400000 | 123.85 |
| 1237420800000 | 121.22 |
| 1237507200000 | 122.06 |
| 1237766400000 | 125.54 |
| 1237852800000 | 125.44 |
| 1237939200000 | 126.18 |
| 1238025600000 | 127.07 |
| 1238112000000 | 126.9 |
| 1238371200000 | 125.48 |
| 1238457600000 | 127.47 |
| 1238544000000 | 128.12 |
| 1238630400000 | 128.98 |
| 1238716800000 | 127.78 |
| 1238976000000 | 128.04 |
| 1239062400000 | 128.49 |
| 1239148800000 | 129.43 |
| 1239235200000 | 130.49 |
| 1239667200000 | 129.53 |
| 1239753600000 | 130.87 |
| 1239840000000 | 132.63 |
| 1239926400000 | 134.22 |
| 1240185600000 | 132.68 |
| 1240272000000 | 132.52 |
| 1240358400000 | 131.88 |
| 1240444800000 | 131.53 |
| 1240531200000 | 131.64 |
| 1240790400000 | 132.72 |
| 1240876800000 | 132.13 |
| 1240963200000 | 132.5 |
| 1241049600000 | 133.26 |
| 1241136000000 | 133.85 |
| 1241395200000 | 134.96 |
| 1241481600000 | 135.27 |
| 1241568000000 | 136.55 |
| 1241654400000 | 137.38 |
| 1241740800000 | 137.63 |
| 1242000000000 | 136.39 |
| 1242086400000 | 136.73 |
| 1242172800000 | 135.19 |
| 1242259200000 | 134.7 |
| 1242345600000 | 133.98 |
| 1242604800000 | 136.16 |
| 1242691200000 | 136.54 |
| 1242777600000 | 135.41 |
| 1242864000000 | 133.8 |
| 1242950400000 | 133.31 |
| 1243209600000 | 133.07 |
| 1243296000000 | 135.48 |
| 1243382400000 | 134.71 |
| 1243468800000 | 135.05 |
| 1243555200000 | 134.34 |
| 1243814400000 | 137.15 |
| 1243900800000 | 136.26 |
| 1243987200000 | 135.69 |
| 1244073600000 | 134.93 |
| 1244160000000 | 135.94 |
| 1244419200000 | 135.84 |
| 1244505600000 | 135.87 |
| 1244592000000 | 136.66 |
| 1244678400000 | 137.57 |
| 1244764800000 | 138.26 |
| 1245024000000 | 137.06 |
| 1245110400000 | 136.62 |
| 1245196800000 | 135.95 |
| 1245283200000 | 137.13 |
| 1245369600000 | 137.68 |
| 1245628800000 | 137.46 |
| 1245715200000 | 135.94 |
| 1245801600000 | 136.55 |
| 1245888000000 | 138.32 |
| 1245974400000 | 137.2 |
| 1246233600000 | 138.13 |
| 1246320000000 | 137.57 |
| 1246406400000 | 138.71 |
| 1246492800000 | 136.75 |
| 1246579200000 | 136.63 |
| 1246838400000 | 137.67 |
| 1246924800000 | 135.85 |
| 1247011200000 | 136 |
| 1247097600000 | 135.81 |
| 1247184000000 | 135.08 |
| 1247443200000 | 136.39 |
| 1247529600000 | 136.86 |
| 1247616000000 | 137.73 |
| 1247702400000 | 137.87 |
| 1247788800000 | 137.71 |
| 1248048000000 | 137.94 |
| 1248134400000 | 138.38 |
| 1248220800000 | 138.84 |
| 1248307200000 | 140.47 |
| 1248393600000 | 141.41 |
| 1248652800000 | 141.5 |
| 1248739200000 | 141.43 |
| 1248825600000 | 142.2 |
| 1248912000000 | 143.87 |
| 1248998400000 | 142.27 |
| 1249257600000 | 141.12 |
| 1249344000000 | 140.62 |
| 1249430400000 | 139.62 |
| 1249516800000 | 139.21 |
| 1249603200000 | 141.62 |
| 1249862400000 | 142 |
| 1249948800000 | 141.77 |
| 1250035200000 | 141.98 |
| 1250121600000 | 141.52 |
| 1250208000000 | 141.12 |
| 1250467200000 | 140.69 |
| 1250553600000 | 140.97 |
| 1250640000000 | 140.82 |
| 1250726400000 | 141.63 |
| 1250812800000 | 143.03 |
| 1251072000000 | 143.31 |
| 1251158400000 | 143.67 |
| 1251244800000 | 144.09 |
| 1251331200000 | 144.28 |
| 1251417600000 | 143.26 |
| 1251676800000 | 142.29 |
| 1251763200000 | 141.52 |
| 1251849600000 | 141.63 |
| 1251936000000 | 141.31 |
| 1252022400000 | 142.45 |
| 1252281600000 | 142.46 |
| 1252368000000 | 141.56 |
| 1252454400000 | 141.5 |
| 1252540800000 | 141.63 |
| 1252627200000 | 141.7 |
| 1252886400000 | 142.35 |
| 1252972800000 | 143.01 |
| 1253059200000 | 144 |
| 1253145600000 | 143.28 |
| 1253232000000 | 143.25 |
| 1253491200000 | 143.19 |
| 1253577600000 | 142.34 |
| 1253664000000 | 142.59 |
| 1253750400000 | 142.2 |
| 1253836800000 | 142.5 |
| 1254096000000 | 144.4 |
| 1254182400000 | 145.32 |
| 1254268800000 | 144.66 |
| 1254355200000 | 143.22 |
| 1254441600000 | 141.79 |
| 1254700800000 | 142.55 |
| 1254787200000 | 143.17 |
| 1254873600000 | 142.99 |
| 1254960000000 | 142.99 |
| 1255046400000 | 142.96 |
| 1255305600000 | 143.1 |
| 1255392000000 | 142.31 |
| 1255478400000 | 142.94 |
| 1255564800000 | 143.2 |
| 1255651200000 | 142.83 |
| 1255910400000 | 143.6 |
| 1255996800000 | 143.38 |
| 1256083200000 | 143.48 |
| 1256169600000 | 143.24 |
| 1256256000000 | 141.88 |
| 1256515200000 | 141.14 |
| 1256601600000 | 141.97 |
| 1256688000000 | 141.75 |
| 1256774400000 | 142.03 |
| 1256860800000 | 140.59 |
| 1257120000000 | 140.36 |
| 1257206400000 | 140.7 |
| 1257292800000 | 140.64 |
| 1257379200000 | 141.56 |
| 1257465600000 | 141.83 |
| 1257724800000 | 142.89 |
| 1257811200000 | 143.79 |
| 1257897600000 | 143.52 |
| 1257984000000 | 143.98 |
| 1258070400000 | 144.61 |
| 1258329600000 | 145.52 |
| 1258416000000 | 145.94 |
| 1258502400000 | 145.56 |
| 1258588800000 | 144.48 |
| 1258675200000 | 144.51 |
| 1258934400000 | 145.55 |
| 1259020800000 | 145.67 |
| 1259107200000 | 146.16 |
| 1259193600000 | 145.69 |
| 1259280000000 | 144.9 |
| 1259539200000 | 144.75 |
| 1259625600000 | 146.71 |
| 1259712000000 | 147.99 |
| 1259798400000 | 148.1 |
| 1259884800000 | 149.18 |
| 1260144000000 | 149.72 |
| 1260230400000 | 148.93 |
| 1260316800000 | 148.72 |
| 1260403200000 | 149.67 |
| 1260489600000 | 151.54 |
| 1260748800000 | 152.03 |
| 1260835200000 | 152.37 |
| 1260921600000 | 152.26 |
| 1261008000000 | 152.54 |
| 1261094400000 | 153.2 |
| 1261353600000 | 153.97 |
| 1261440000000 | 154.76 |
| 1261526400000 | 154.23 |
| 1261612800000 | 154.65 |
| 1261958400000 | 155 |
| 1262044800000 | 155.01 |
| 1262131200000 | 155.76 |
| 1262217600000 | 154.89 |
| 1262563200000 | 155.27 |
| 1262649600000 | 154.64 |
| 1262736000000 | 154.54 |
| 1262822400000 | 153.75 |
| 1262908800000 | 153.97 |
| 1263168000000 | 153.27 |
| 1263254400000 | 153.11 |
| 1263340800000 | 153.96 |
| 1263427200000 | 154.28 |
| 1263513600000 | 154.01 |
| 1263772800000 | 153.99 |
| 1263859200000 | 156.58 |
| 1263945600000 | 156.62 |
| 1264032000000 | 156.54 |
| 1264118400000 | 153.97 |
| 1264377600000 | 154.14 |
| 1264464000000 | 155.13 |
| 1264550400000 | 155.12 |
| 1264636800000 | 154.37 |
| 1264723200000 | 154.67 |
| 1264982400000 | 155.33 |
| 1265068800000 | 155.48 |
| 1265155200000 | 154.75 |
| 1265241600000 | 153.26 |
| 1265328000000 | 153.35 |
| 1265587200000 | 153.39 |
| 1265673600000 | 153.37 |
| 1265760000000 | 153.89 |
| 1265846400000 | 154.65 |
| 1265932800000 | 154.82 |
| 1266192000000 | 155.12 |
| 1266278400000 | 155.74 |
| 1266364800000 | 156.44 |
| 1266451200000 | 157.07 |
| 1266537600000 | 158.46 |
| 1266796800000 | 157.58 |
| 1266883200000 | 156.85 |
| 1266969600000 | 156.87 |
| 1267056000000 | 156.69 |
| 1267142400000 | 156.4 |
| 1267401600000 | 159.18 |
| 1267488000000 | 159.51 |
| 1267574400000 | 158.25 |
| 1267660800000 | 158.97 |
| 1267747200000 | 159.76 |
| 1268006400000 | 160.22 |
| 1268092800000 | 160.93 |
| 1268179200000 | 160.54 |
| 1268265600000 | 160.89 |
| 1268352000000 | 160.47 |
| 1268611200000 | 161.27 |
| 1268697600000 | 161.14 |
| 1268784000000 | 162.26 |
| 1268870400000 | 163.13 |
| 1268956800000 | 163.15 |
| 1269216000000 | 162.91 |
| 1269302400000 | 163.34 |
| 1269388800000 | 163.39 |
| 1269475200000 | 164.43 |
| 1269561600000 | 163.67 |
| 1269820800000 | 164.56 |
| 1269907200000 | 164.99 |
| 1269993600000 | 163.87 |
| 1270080000000 | 165.29 |
| 1270512000000 | 166.49 |
| 1270598400000 | 166.15 |
| 1270684800000 | 165.36 |
| 1270771200000 | 166.47 |
| 1271030400000 | 165.56 |
| 1271116800000 | 165.57 |
| 1271203200000 | 165.69 |
| 1271289600000 | 166.24 |
| 1271376000000 | 165.16 |
| 1271635200000 | 165.24 |
| 1271721600000 | 166.36 |
| 1271808000000 | 166.04 |
| 1271894400000 | 165.39 |
| 1271980800000 | 165.28 |
| 1272240000000 | 165.26 |
| 1272326400000 | 161.99 |
| 1272412800000 | 162.15 |
| 1272499200000 | 163.83 |
| 1272585600000 | 163.71 |
| 1272844800000 | 165.27 |
| 1272931200000 | 163.7 |
| 1273017600000 | 163.74 |
| 1273104000000 | 162.28 |
| 1273190400000 | 159.95 |
| 1273449600000 | 164.34 |
| 1273536000000 | 164.79 |
| 1273622400000 | 166.71 |
| 1273708800000 | 166.94 |
| 1273795200000 | 164.72 |
| 1274054400000 | 165.74 |
| 1274140800000 | 166.18 |
| 1274227200000 | 164.53 |
| 1274313600000 | 161.44 |
| 1274400000000 | 159.82 |
| 1274659200000 | 160.63 |
| 1274745600000 | 159.56 |
| 1274832000000 | 160.11 |
| 1274918400000 | 162.59 |
| 1275004800000 | 162.43 |
| 1275264000000 | 162.99 |
| 1275350400000 | 162.83 |
| 1275436800000 | 164.85 |
| 1275523200000 | 166.27 |
| 1275609600000 | 164.74 |
| 1275868800000 | 165.42 |
| 1275955200000 | 165.26 |
| 1276041600000 | 165.2 |
| 1276128000000 | 167.91 |
| 1276214400000 | 168.63 |
| 1276473600000 | 168.33 |
| 1276560000000 | 169.9 |
| 1276646400000 | 170.5 |
| 1276732800000 | 170.5 |
| 1276819200000 | 170.47 |
| 1277078400000 | 170.36 |
| 1277164800000 | 169.62 |
| 1277251200000 | 168.92 |
| 1277337600000 | 167.66 |
| 1277424000000 | 167.44 |
| 1277683200000 | 168.08 |
| 1277769600000 | 167.16 |
| 1277856000000 | 165.71 |
| 1277942400000 | 163.03 |
| 1278028800000 | 162.35 |
| 1278288000000 | 162.66 |
| 1278374400000 | 163.43 |
| 1278460800000 | 166.84 |
| 1278547200000 | 167.68 |
| 1278633600000 | 168.38 |
| 1278892800000 | 169 |
| 1278979200000 | 169.52 |
| 1279065600000 | 169.33 |
| 1279152000000 | 168.02 |
| 1279238400000 | 165.28 |
| 1279497600000 | 165.76 |
| 1279584000000 | 166.87 |
| 1279670400000 | 166.82 |
| 1279756800000 | 168.3 |
| 1279843200000 | 169.91 |
| 1280102400000 | 169.98 |
| 1280188800000 | 170.66 |
| 1280275200000 | 170.08 |
| 1280361600000 | 169.1 |
| 1280448000000 | 169.58 |
| 1280707200000 | 171.16 |
| 1280793600000 | 170.56 |
| 1280880000000 | 171.9 |
| 1280966400000 | 172.09 |
| 1281052800000 | 170.25 |
| 1281312000000 | 171.95 |
| 1281398400000 | 173.57 |
| 1281484800000 | 172.5 |
| 1281571200000 | 173.53 |
| 1281657600000 | 174.82 |
| 1281916800000 | 173.89 |
| 1282003200000 | 174.66 |
| 1282089600000 | 174.45 |
| 1282176000000 | 172.31 |
| 1282262400000 | 173.68 |
| 1282521600000 | 174.96 |
| 1282608000000 | 174.32 |
| 1282694400000 | 175 |
| 1282780800000 | 173.65 |
| 1282867200000 | 176.27 |
| 1283126400000 | 175.16 |
| 1283212800000 | 175.71 |
| 1283299200000 | 177.6 |
| 1283385600000 | 177.12 |
| 1283472000000 | 177.7 |
| 1283731200000 | 177.7 |
| 1283817600000 | 178.55 |
| 1283904000000 | 178.94 |
| 1283990400000 | 180.17 |
| 1284076800000 | 180.22 |
| 1284336000000 | 179.73 |
| 1284422400000 | 178.67 |
| 1284508800000 | 177.83 |
| 1284595200000 | 176.38 |
| 1284681600000 | 176.67 |
| 1284940800000 | 178.27 |
| 1285027200000 | 177.35 |
| 1285113600000 | 174.44 |
| 1285200000000 | 174.5 |
| 1285286400000 | 174.93 |
| 1285545600000 | 175.15 |
| 1285632000000 | 174.64 |
| 1285718400000 | 173.64 |
| 1285804800000 | 172.76 |
| 1285891200000 | 172.35 |
| 1286150400000 | 172.69 |
| 1286236800000 | 172.94 |
| 1286323200000 | 172.65 |
| 1286409600000 | 172.67 |
| 1286496000000 | 172.7 |
| 1286755200000 | 173.39 |
| 1286841600000 | 172.95 |
| 1286928000000 | 173.13 |
| 1287014400000 | 172.81 |
| 1287100800000 | 173.4 |
| 1287360000000 | 174.54 |
| 1287446400000 | 175.36 |
| 1287532800000 | 174.54 |
| 1287619200000 | 174.51 |
| 1287705600000 | 174.22 |
| 1287964800000 | 174.07 |
| 1288051200000 | 175.32 |
| 1288137600000 | 175.61 |
| 1288224000000 | 176.18 |
| 1288310400000 | 177.28 |
| 1288569600000 | 177.58 |
| 1288656000000 | 177.6 |
| 1288742400000 | 177.24 |
| 1288828800000 | 177.44 |
| 1288915200000 | 178.71 |
| 1289174400000 | 178.83 |
| 1289260800000 | 178.71 |
| 1289347200000 | 179.96 |
| 1289433600000 | 179.47 |
| 1289520000000 | 178.56 |
| 1289779200000 | 180.01 |
| 1289865600000 | 178.15 |
| 1289952000000 | 178.68 |
| 1290038400000 | 179.68 |
| 1290124800000 | 178.92 |
| 1290384000000 | 178.95 |
| 1290470400000 | 178.28 |
| 1290556800000 | 178.98 |
| 1290643200000 | 179.2 |
| 1290729600000 | 179.63 |
| 1290988800000 | 178.75 |
| 1291075200000 | 178.86 |
| 1291161600000 | 180.14 |
| 1291248000000 | 180.42 |
| 1291334400000 | 179.1 |
| 1291593600000 | 179.36 |
| 1291680000000 | 179.54 |
| 1291766400000 | 181.06 |
| 1291852800000 | 182.69 |
| 1291939200000 | 183 |
| 1292198400000 | 182.23 |
| 1292284800000 | 182.92 |
| 1292371200000 | 182.79 |
| 1292457600000 | 184.53 |
| 1292544000000 | 183.99 |
| 1292803200000 | 185.39 |
| 1292889600000 | 185.7 |
| 1292976000000 | 186.82 |
| 1293062400000 | 187.43 |
| 1293148800000 | 187.09 |
| 1293408000000 | 186.49 |
| 1293494400000 | 187 |
| 1293580800000 | 187.03 |
| 1293667200000 | 184.99 |
| 1293753600000 | 183.65 |
| 1294012800000 | 184.85 |
| 1294099200000 | 186.51 |
| 1294185600000 | 187.82 |
| 1294272000000 | 189.33 |
| 1294358400000 | 189.76 |
| 1294617600000 | 188.42 |
| 1294704000000 | 188.04 |
| 1294790400000 | 188.18 |
| 1294876800000 | 185.79 |
| 1294963200000 | 185.8 |
| 1295222400000 | 186.48 |
| 1295308800000 | 186.19 |
| 1295395200000 | 184.7 |
| 1295481600000 | 185.13 |
| 1295568000000 | 184.78 |
| 1295827200000 | 185.29 |
| 1295913600000 | 184.71 |
| 1296000000000 | 184.45 |
| 1296086400000 | 184.6 |
| 1296172800000 | 183.6 |
| 1296432000000 | 183.22 |
| 1296518400000 | 185.13 |
| 1296604800000 | 185.04 |
| 1296691200000 | 186.99 |
| 1296777600000 | 188.01 |
| 1297036800000 | 189.06 |
| 1297123200000 | 188.11 |
| 1297209600000 | 188 |
| 1297296000000 | 189.07 |
| 1297382400000 | 189.09 |
| 1297641600000 | 189.35 |
| 1297728000000 | 188.77 |
| 1297814400000 | 189.1 |
| 1297900800000 | 189.69 |
| 1297987200000 | 189.7 |
| 1298246400000 | 188.42 |
| 1298332800000 | 187.07 |
| 1298419200000 | 185.54 |
| 1298505600000 | 184.37 |
| 1298592000000 | 185.55 |
| 1298851200000 | 186.7 |
| 1298937600000 | 185.5 |
| 1299024000000 | 185.14 |
| 1299110400000 | 185.13 |
| 1299196800000 | 184.45 |
| 1299456000000 | 183.91 |
| 1299542400000 | 186.03 |
| 1299628800000 | 186.85 |
| 1299715200000 | 186.17 |
| 1299801600000 | 184.7 |
| 1300060800000 | 181.34 |
| 1300147200000 | 178.01 |
| 1300233600000 | 176.48 |
| 1300320000000 | 177.99 |
| 1300406400000 | 177.41 |
| 1300665600000 | 179.56 |
| 1300752000000 | 180.25 |
| 1300838400000 | 180.98 |
| 1300924800000 | 181.04 |
| 1301011200000 | 181.78 |
| 1301270400000 | 182.27 |
| 1301356800000 | 183.5 |
| 1301443200000 | 185.06 |
| 1301529600000 | 183.89 |
| 1301616000000 | 185.81 |
| 1301875200000 | 185.57 |
| 1301961600000 | 185.7 |
| 1302048000000 | 185.66 |
| 1302134400000 | 185.54 |
| 1302220800000 | 184.99 |
| 1302480000000 | 184.32 |
| 1302566400000 | 182.64 |
| 1302652800000 | 183.55 |
| 1302739200000 | 184.33 |
| 1302825600000 | 185.68 |
| 1303084800000 | 185.41 |
| 1303171200000 | 184.52 |
| 1303257600000 | 185.93 |
| 1303344000000 | 186.04 |
| 1303776000000 | 186.54 |
| 1303862400000 | 187.45 |
| 1303948800000 | 187.31 |
| 1304035200000 | 187.26 |
| 1304294400000 | 187.37 |
| 1304380800000 | 188.4 |
| 1304467200000 | 187.21 |
| 1304553600000 | 188.55 |
| 1304640000000 | 190.19 |
| 1304899200000 | 192.21 |
| 1304985600000 | 193.29 |
| 1305072000000 | 194.29 |
| 1305158400000 | 195.66 |
| 1305244800000 | 194.23 |
| 1305504000000 | 193.87 |
| 1305590400000 | 194.38 |
| 1305676800000 | 193.78 |
| 1305763200000 | 194.44 |
| 1305849600000 | 195.07 |
| 1306108800000 | 194.17 |
| 1306195200000 | 193.71 |
| 1306281600000 | 194.06 |
| 1306368000000 | 193.79 |
| 1306454400000 | 193.1 |
| 1306713600000 | 192.82 |
| 1306800000000 | 193.3 |
| 1306886400000 | 191.51 |
| 1306972800000 | 190.24 |
| 1307059200000 | 188.42 |
| 1307318400000 | 187.29 |
| 1307404800000 | 187.34 |
| 1307491200000 | 187.75 |
| 1307577600000 | 189.05 |
| 1307664000000 | 188.76 |
| 1307923200000 | 189.43 |
| 1308009600000 | 189.73 |
| 1308096000000 | 189.83 |
| 1308182400000 | 190.75 |
| 1308268800000 | 189.85 |
| 1308528000000 | 189.83 |
| 1308614400000 | 190.49 |
| 1308700800000 | 189.54 |
| 1308787200000 | 190.4 |
| 1308873600000 | 190.19 |
| 1309132800000 | 189.39 |
| 1309219200000 | 189.19 |
| 1309305600000 | 190.91 |
| 1309392000000 | 191.43 |
| 1309478400000 | 193.2 |
| 1309737600000 | 193.09 |
| 1309824000000 | 193.36 |
| 1309910400000 | 194.59 |
| 1309996800000 | 194.5 |
| 1310083200000 | 194.98 |
| 1310342400000 | 195.23 |
| 1310428800000 | 194.79 |
| 1310515200000 | 194.32 |
| 1310601600000 | 193.53 |
| 1310688000000 | 193.83 |
| 1310947200000 | 193.19 |
| 1311033600000 | 192.76 |
| 1311120000000 | 193.98 |
| 1311206400000 | 194.14 |
| 1311292800000 | 193.85 |
| 1311552000000 | 193.45 |
| 1311638400000 | 192.26 |
| 1311724800000 | 191.72 |
| 1311811200000 | 192.24 |
| 1311897600000 | 191.23 |
| 1312156800000 | 192.29 |
| 1312243200000 | 190.48 |
| 1312329600000 | 188.94 |
| 1312416000000 | 185.83 |
| 1312502400000 | 184.06 |
| 1312761600000 | 176.84 |
| 1312848000000 | 178.95 |
| 1312934400000 | 175.9 |
| 1313020800000 | 180.79 |
| 1313107200000 | 182.02 |
| 1313366400000 | 183.03 |
| 1313452800000 | 181.24 |
| 1313539200000 | 181.74 |
| 1313625600000 | 178.4 |
| 1313712000000 | 176.49 |
| 1313971200000 | 178.67 |
| 1314057600000 | 180.69 |
| 1314144000000 | 182.61 |
| 1314230400000 | 180.58 |
| 1314316800000 | 179.62 |
| 1314576000000 | 180.94 |
| 1314662400000 | 182.02 |
| 1314748800000 | 184.87 |
| 1314835200000 | 185.84 |
| 1314921600000 | 183.98 |
| 1315180800000 | 182.11 |
| 1315267200000 | 180.74 |
| 1315353600000 | 184.12 |
| 1315440000000 | 184.89 |
| 1315526400000 | 184.23 |
| 1315785600000 | 183.56 |
| 1315872000000 | 183.67 |
| 1315958400000 | 185.29 |
| 1316044800000 | 186.08 |
| 1316131200000 | 187.78 |
| 1316390400000 | 187.33 |
| 1316476800000 | 188.54 |
| 1316563200000 | 186.16 |
| 1316649600000 | 183.09 |
| 1316736000000 | 183.48 |
| 1316995200000 | 186.15 |
| 1317081600000 | 188.68 |
| 1317168000000 | 188.25 |
| 1317254400000 | 189.57 |
| 1317340800000 | 190.75 |
| 1317600000000 | 189.61 |
| 1317686400000 | 187.02 |
| 1317772800000 | 189.22 |
| 1317859200000 | 191.28 |
| 1317945600000 | 191.87 |
| 1318204800000 | 192.4 |
| 1318291200000 | 191.59 |
| 1318377600000 | 191.73 |
| 1318464000000 | 191.54 |
| 1318550400000 | 191.12 |
| 1318809600000 | 190.84 |
| 1318896000000 | 191.29 |
| 1318982400000 | 191.28 |
| 1319068800000 | 191.21 |
| 1319155200000 | 192.36 |
| 1319414400000 | 193.06 |
| 1319500800000 | 190.83 |
| 1319587200000 | 192.52 |
| 1319673600000 | 193.63 |
| 1319760000000 | 192.85 |
| 1320019200000 | 193.06 |
| 1320105600000 | 190.86 |
| 1320192000000 | 191.49 |
| 1320278400000 | 193.98 |
| 1320364800000 | 192.37 |
| 1320624000000 | 192.72 |
| 1320710400000 | 192.99 |
| 1320796800000 | 192.68 |
| 1320883200000 | 192.3 |
| 1320969600000 | 194.05 |
| 1321228800000 | 193.59 |
| 1321315200000 | 194.29 |
| 1321401600000 | 192.3 |
| 1321488000000 | 191.26 |
| 1321574400000 | 190.18 |
| 1321833600000 | 187.02 |
| 1321920000000 | 186.09 |
| 1322006400000 | 184.75 |
| 1322092800000 | 184.06 |
| 1322179200000 | 185.34 |
| 1322438400000 | 188.34 |
| 1322524800000 | 189.75 |
| 1322611200000 | 193.81 |
| 1322697600000 | 193.37 |
| 1322784000000 | 193.12 |
| 1323043200000 | 194.14 |
| 1323129600000 | 194.28 |
| 1323216000000 | 195.13 |
| 1323302400000 | 194.03 |
| 1323388800000 | 194.29 |
| 1323648000000 | 195.13 |
| 1323734400000 | 197.04 |
| 1323820800000 | 196.35 |
| 1323907200000 | 197.58 |
| 1323993600000 | 197.16 |
| 1324252800000 | 196.5 |
| 1324339200000 | 197.58 |
| 1324425600000 | 199.89 |
| 1324512000000 | 200.54 |
| 1324598400000 | 202.19 |
| 1324944000000 | 202.4 |
| 1325030400000 | 203.26 |
| 1325116800000 | 205.09 |
| 1325203200000 | 204.43 |
| 1325462400000 | 204.41 |
| 1325548800000 | 203.66 |
| 1325635200000 | 205.37 |
| 1325721600000 | 205.6 |
| 1325808000000 | 205.47 |
| 1326067200000 | 205.04 |
| 1326153600000 | 205.41 |
| 1326240000000 | 205.83 |
| 1326326400000 | 203.5 |
| 1326412800000 | 204.8 |
| 1326672000000 | 204.54 |
| 1326758400000 | 204.34 |
| 1326844800000 | 202.97 |
| 1326931200000 | 200.74 |
| 1327017600000 | 200.67 |
| 1327276800000 | 199.08 |
| 1327363200000 | 198.88 |
| 1327449600000 | 199.89 |
| 1327536000000 | 198.18 |
| 1327622400000 | 197.22 |
| 1327881600000 | 197.12 |
| 1327968000000 | 198.57 |
| 1328054400000 | 198.2 |
| 1328140800000 | 198.45 |
| 1328227200000 | 200.11 |
| 1328486400000 | 200.68 |
| 1328572800000 | 199.25 |
| 1328659200000 | 198.8 |
| 1328745600000 | 197.46 |
| 1328832000000 | 197.78 |
| 1329091200000 | 198.48 |
| 1329177600000 | 199.05 |
| 1329264000000 | 200.1 |
| 1329350400000 | 201.57 |
| 1329436800000 | 200.33 |
| 1329696000000 | 199.31 |
| 1329782400000 | 198.96 |
| 1329868800000 | 198.75 |
| 1329955200000 | 197.56 |
| 1330041600000 | 195.8 |
| 1330300800000 | 196.68 |
| 1330387200000 | 196.14 |
| 1330473600000 | 197.32 |
| 1330560000000 | 198.28 |
| 1330646400000 | 200.03 |
| 1330905600000 | 199.73 |
| 1330992000000 | 199.73 |
| 1331078400000 | 199.7 |
| 1331164800000 | 198.32 |
| 1331251200000 | 201.04 |
| 1331510400000 | 201.26 |
| 1331596800000 | 202.83 |
| 1331683200000 | 202.5 |
| 1331769600000 | 201.66 |
| 1331856000000 | 200.2 |
| 1332115200000 | 199.06 |
| 1332201600000 | 198.66 |
| 1332288000000 | 199.19 |
| 1332374400000 | 199.09 |
| 1332460800000 | 198.5 |
| 1332720000000 | 198.88 |
| 1332806400000 | 198.83 |
| 1332892800000 | 197.88 |
| 1332979200000 | 197.82 |
| 1333065600000 | 198.07 |
| 1333324800000 | 199.83 |
| 1333411200000 | 198.62 |
| 1333497600000 | 199.84 |
| 1333584000000 | 199.92 |
| 1334016000000 | 196.76 |
| 1334102400000 | 197.17 |
| 1334188800000 | 198.01 |
| 1334275200000 | 197.73 |
| 1334534400000 | 198.79 |
| 1334620800000 | 199.44 |
| 1334707200000 | 199.49 |
| 1334793600000 | 198.8 |
| 1334880000000 | 199.37 |
| 1335139200000 | 199.3 |
| 1335225600000 | 200.39 |
| 1335312000000 | 201.06 |
| 1335398400000 | 201.03 |
| 1335484800000 | 201.11 |
| 1335744000000 | 201.6 |
| 1335830400000 | 202.79 |
| 1335916800000 | 203.38 |
| 1336003200000 | 202.76 |
| 1336089600000 | 201.8 |
| 1336348800000 | 202.59 |
| 1336435200000 | 203.21 |
| 1336521600000 | 203.58 |
| 1336608000000 | 204.59 |
| 1336694400000 | 205.82 |
| 1336953600000 | 205.74 |
| 1337040000000 | 205.76 |
| 1337126400000 | 205.03 |
| 1337212800000 | 204.72 |
| 1337299200000 | 203.29 |
| 1337558400000 | 202.61 |
| 1337644800000 | 204.52 |
| 1337731200000 | 204.86 |
| 1337817600000 | 205.82 |
| 1337904000000 | 207.46 |
| 1338163200000 | 207.39 |
| 1338249600000 | 207.83 |
| 1338336000000 | 207.9 |
| 1338422400000 | 209.08 |
| 1338508800000 | 207.52 |
| 1338768000000 | 205.95 |
| 1338854400000 | 207.18 |
| 1338940800000 | 209.61 |
| 1339027200000 | 209.76 |
| 1339113600000 | 211.4 |
| 1339372800000 | 210.88 |
| 1339459200000 | 212.68 |
| 1339545600000 | 211.38 |
| 1339632000000 | 211.56 |
| 1339718400000 | 211.27 |
| 1339977600000 | 212.79 |
| 1340064000000 | 213.14 |
| 1340150400000 | 212.58 |
| 1340236800000 | 212.19 |
| 1340323200000 | 212.86 |
| 1340582400000 | 213.11 |
| 1340668800000 | 214.16 |
| 1340755200000 | 216.37 |
| 1340841600000 | 217.27 |
| 1340928000000 | 215.66 |
| 1341187200000 | 218.87 |
| 1341273600000 | 219.26 |
| 1341360000000 | 220.61 |
| 1341446400000 | 222.22 |
| 1341532800000 | 223.16 |
| 1341792000000 | 223.26 |
| 1341878400000 | 224.3 |
| 1341964800000 | 225.39 |
| 1342051200000 | 224.86 |
| 1342137600000 | 226.63 |
| 1342396800000 | 227.33 |
| 1342483200000 | 228.12 |
| 1342569600000 | 228.86 |
| 1342656000000 | 229.42 |
| 1342742400000 | 229.94 |
| 1343001600000 | 228.21 |
| 1343088000000 | 227.14 |
| 1343174400000 | 226.63 |
| 1343260800000 | 227 |
| 1343347200000 | 227.99 |
| 1343606400000 | 231.46 |
| 1343692800000 | 229.63 |
| 1343779200000 | 229.67 |
| 1343865600000 | 230.28 |
| 1343952000000 | 229.96 |
| 1344211200000 | 229.02 |
| 1344297600000 | 228.86 |
| 1344384000000 | 230.58 |
| 1344470400000 | 231.16 |
| 1344556800000 | 231.62 |
| 1344816000000 | 230.74 |
| 1344902400000 | 231.88 |
| 1344988800000 | 232.42 |
| 1345075200000 | 230.9 |
| 1345161600000 | 231.2 |
| 1345420800000 | 230.62 |
| 1345507200000 | 228.11 |
| 1345593600000 | 227.29 |
| 1345680000000 | 225.1 |
| 1345766400000 | 227.01 |
| 1346025600000 | 226.91 |
| 1346112000000 | 226.15 |
| 1346198400000 | 226.83 |
| 1346284800000 | 226.65 |
| 1346371200000 | 224.45 |
| 1346630400000 | 225.21 |
| 1346716800000 | 225.62 |
| 1346803200000 | 224.7 |
| 1346889600000 | 226.54 |
| 1346976000000 | 223.37 |
| 1347235200000 | 222.87 |
| 1347321600000 | 222.28 |
| 1347408000000 | 221.77 |
| 1347494400000 | 222.97 |
| 1347580800000 | 219.08 |
| 1347840000000 | 218.75 |
| 1347926400000 | 220.31 |
| 1348012800000 | 221.13 |
| 1348099200000 | 222.66 |
| 1348185600000 | 222.73 |
| 1348444800000 | 224.49 |
| 1348531200000 | 223.75 |
| 1348617600000 | 224.7 |
| 1348704000000 | 224.24 |
| 1348790400000 | 223.84 |
| 1349049600000 | 223.23 |
| 1349136000000 | 223.08 |
| 1349222400000 | 224.22 |
| 1349308800000 | 224.05 |
| 1349395200000 | 223.51 |
| 1349654400000 | 224.2 |
| 1349740800000 | 224.78 |
| 1349827200000 | 223.93 |
| 1349913600000 | 223.44 |
| 1350000000000 | 221.95 |
| 1350259200000 | 222.75 |
| 1350345600000 | 222.06 |
| 1350432000000 | 222.48 |
| 1350518400000 | 224.05 |
| 1350604800000 | 223.38 |
| 1350864000000 | 221.88 |
| 1350950400000 | 221.39 |
| 1351036800000 | 221.03 |
| 1351123200000 | 222.39 |
| 1351209600000 | 223.08 |
| 1351468800000 | 223.12 |
| 1351555200000 | 222.78 |
| 1351641600000 | 223.94 |
| 1351728000000 | 223.77 |
| 1351814400000 | 223.5 |
| 1352073600000 | 222.95 |
| 1352160000000 | 223.32 |
| 1352246400000 | 220.99 |
| 1352332800000 | 220.84 |
| 1352419200000 | 219.86 |
| 1352678400000 | 219.13 |
| 1352764800000 | 218.89 |
| 1352851200000 | 216.76 |
| 1352937600000 | 214 |
| 1353024000000 | 215.92 |
| 1353283200000 | 215.86 |
| 1353369600000 | 215.73 |
| 1353456000000 | 215.44 |
| 1353542400000 | 214.8 |
| 1353628800000 | 214.5 |
| 1353888000000 | 215.3 |
| 1353974400000 | 216.15 |
| 1354060800000 | 217.7 |
| 1354147200000 | 218.19 |
| 1354233600000 | 218.66 |
| 1354492800000 | 217.23 |
| 1354579200000 | 216.64 |
| 1354665600000 | 218.32 |
| 1354752000000 | 219.74 |
| 1354838400000 | 220.99 |
| 1355097600000 | 222.03 |
| 1355184000000 | 221.84 |
| 1355270400000 | 221.38 |
| 1355356800000 | 219.76 |
| 1355443200000 | 218.44 |
| 1355702400000 | 219.3 |
| 1355788800000 | 219.66 |
| 1355875200000 | 218.2 |
| 1355961600000 | 219.17 |
| 1356048000000 | 219.13 |
| 1356307200000 | 218.37 |
| 1356566400000 | 216.71 |
| 1356652800000 | 215.88 |
| 1356912000000 | 217.56 |
| 1357084800000 | 220.12 |
| 1357171200000 | 222.6 |
| 1357257600000 | 224.08 |
| 1357516800000 | 221.93 |
| 1357603200000 | 221.79 |
| 1357689600000 | 222.61 |
| 1357776000000 | 220.96 |
| 1357862400000 | 218.87 |
| 1358121600000 | 218.05 |
| 1358208000000 | 218.56 |
| 1358294400000 | 218.68 |
| 1358380800000 | 218.02 |
| 1358467200000 | 219.52 |
| 1358726400000 | 219.28 |
| 1358812800000 | 221.02 |
| 1358899200000 | 220.85 |
| 1358985600000 | 219.76 |
| 1359072000000 | 218.72 |
| 1359331200000 | 218.85 |
| 1359417600000 | 220.84 |
| 1359504000000 | 219.1 |
| 1359590400000 | 219.49 |
| 1359676800000 | 218.31 |
| 1359936000000 | 218.88 |
| 1360022400000 | 218.98 |
| 1360108800000 | 219.19 |
| 1360195200000 | 221.19 |
| 1360281600000 | 221.91 |
| 1360540800000 | 221.55 |
| 1360627200000 | 221.01 |
| 1360713600000 | 221.51 |
| 1360800000000 | 220.57 |
| 1360886400000 | 220.36 |
| 1361145600000 | 220.37 |
| 1361232000000 | 221.99 |
| 1361318400000 | 221.51 |
| 1361404800000 | 221.91 |
| 1361491200000 | 224.96 |
| 1361750400000 | 222.45 |
| 1361836800000 | 224.65 |
| 1361923200000 | 225.76 |
| 1362009600000 | 227.32 |
| 1362096000000 | 228.74 |
| 1362355200000 | 229.32 |
| 1362441600000 | 230.61 |
| 1362528000000 | 231.18 |
| 1362614400000 | 229.25 |
| 1362700800000 | 231.01 |
| 1362960000000 | 231.04 |
| 1363046400000 | 231.45 |
| 1363132800000 | 232.91 |
| 1363219200000 | 233.63 |
| 1363305600000 | 233.19 |
| 1363564800000 | 234.06 |
| 1363651200000 | 236.2 |
| 1363737600000 | 235.9 |
| 1363824000000 | 236.38 |
| 1363910400000 | 235.78 |
| 1364169600000 | 237.65 |
| 1364256000000 | 239.58 |
| 1364342400000 | 241.17 |
| 1364428800000 | 242.25 |
| 1364860800000 | 243.47 |
| 1364947200000 | 242.55 |
| 1365033600000 | 243.42 |
| 1365120000000 | 240.99 |
| 1365379200000 | 241.88 |
| 1365465600000 | 241.7 |
| 1365552000000 | 243.68 |
| 1365638400000 | 244.24 |
| 1365724800000 | 244.9 |
| 1365984000000 | 243.57 |
| 1366070400000 | 243.47 |
| 1366156800000 | 244.08 |
| 1366243200000 | 244.75 |
| 1366329600000 | 246.4 |
| 1366588800000 | 247.56 |
| 1366675200000 | 249.51 |
| 1366761600000 | 249.78 |
| 1366848000000 | 250.83 |
| 1366934400000 | 250.74 |
| 1367193600000 | 251.43 |
| 1367280000000 | 251.02 |
| 1367366400000 | 250.01 |
| 1367452800000 | 251.61 |
| 1367539200000 | 251.27 |
| 1367798400000 | 250.72 |
| 1367884800000 | 250.83 |
| 1367971200000 | 249.77 |
| 1368057600000 | 249.5 |
| 1368144000000 | 251.55 |
| 1368403200000 | 250.81 |
| 1368489600000 | 252.4 |
| 1368576000000 | 255.69 |
| 1368662400000 | 254.01 |
| 1368748800000 | 256.24 |
| 1369008000000 | 256.26 |
| 1369094400000 | 256.12 |
| 1369180800000 | 253.56 |
| 1369267200000 | 250.62 |
| 1369353600000 | 249.17 |
| 1369612800000 | 248.8 |
| 1369699200000 | 249.62 |
| 1369785600000 | 243.45 |
| 1369872000000 | 241.54 |
| 1369958400000 | 241.46 |
| 1370217600000 | 240.27 |
| 1370304000000 | 239.49 |
| 1370390400000 | 236.79 |
| 1370476800000 | 236.1 |
| 1370563200000 | 237.05 |
| 1370822400000 | 237.24 |
| 1370908800000 | 235.25 |
| 1370995200000 | 233.22 |
| 1371081600000 | 235.74 |
| 1371168000000 | 235.45 |
| 1371427200000 | 235.91 |
| 1371513600000 | 235.84 |
| 1371600000000 | 233.18 |
| 1371686400000 | 229.68 |
| 1371772800000 | 230.66 |
| 1372032000000 | 229.67 |
| 1372118400000 | 232.29 |
| 1372204800000 | 236.07 |
| 1372291200000 | 237.23 |
| 1372377600000 | 238.96 |
| 1372636800000 | 237.16 |
| 1372723200000 | 237.69 |
| 1372809600000 | 237.56 |
| 1372896000000 | 240.11 |
| 1372982400000 | 240.25 |
| 1373241600000 | 241.96 |
| 1373328000000 | 244.74 |
| 1373414400000 | 244.73 |
| 1373500800000 | 244.74 |
| 1373587200000 | 244.43 |
| 1373846400000 | 246.1 |
| 1373932800000 | 244.3 |
| 1374019200000 | 245.43 |
| 1374105600000 | 247.23 |
| 1374192000000 | 247.02 |
| 1374451200000 | 246.06 |
| 1374537600000 | 246.07 |
| 1374624000000 | 244.71 |
| 1374710400000 | 244.56 |
| 1374796800000 | 244.27 |
| 1375056000000 | 244.9 |
| 1375142400000 | 244.69 |
| 1375228800000 | 243.04 |
| 1375315200000 | 245.19 |
| 1375401600000 | 245.15 |
| 1375660800000 | 245.21 |
| 1375747200000 | 243.52 |
| 1375833600000 | 243.7 |
| 1375920000000 | 243.96 |
| 1376006400000 | 243.97 |
| 1376265600000 | 244.41 |
| 1376352000000 | 244.67 |
| 1376438400000 | 243.81 |
| 1376524800000 | 241.54 |
| 1376611200000 | 239.5 |
| 1376870400000 | 238.05 |
| 1376956800000 | 236.93 |
| 1377043200000 | 235.55 |
| 1377129600000 | 236.19 |
| 1377216000000 | 236.8 |
| 1377475200000 | 236.26 |
| 1377561600000 | 234.59 |
| 1377648000000 | 234.6 |
| 1377734400000 | 236.81 |
| 1377820800000 | 237.37 |
| 1378080000000 | 239.28 |
| 1378166400000 | 238.12 |
| 1378252800000 | 238.03 |
| 1378339200000 | 238.84 |
| 1378425600000 | 239.06 |
| 1378684800000 | 238.61 |
| 1378771200000 | 239.63 |
| 1378857600000 | 239.04 |
| 1378944000000 | 238.51 |
| 1379030400000 | 239.62 |
| 1379289600000 | 239.75 |
| 1379376000000 | 240.73 |
| 1379462400000 | 243.08 |
| 1379548800000 | 241.27 |
| 1379635200000 | 239.93 |
| 1379894400000 | 241.43 |
| 1379980800000 | 241.62 |
| 1380067200000 | 239.84 |
| 1380153600000 | 239.88 |
| 1380240000000 | 238.17 |
| 1380499200000 | 237.87 |
| 1380585600000 | 238.96 |
| 1380672000000 | 237.71 |
| 1380758400000 | 235.54 |
| 1380844800000 | 235.73 |
| 1381104000000 | 235.53 |
| 1381190400000 | 235.49 |
| 1381276800000 | 237.07 |
| 1381363200000 | 239.2 |
| 1381449600000 | 239.45 |
| 1381708800000 | 238.84 |
| 1381795200000 | 238.78 |
| 1381881600000 | 240.42 |
| 1381968000000 | 241.56 |
| 1382054400000 | 242.19 |
| 1382313600000 | 242.75 |
| 1382400000000 | 242.92 |
| 1382486400000 | 242.54 |
| 1382572800000 | 242.25 |
| 1382659200000 | 243.98 |
| 1382918400000 | 244.48 |
| 1383004800000 | 245.32 |
| 1383091200000 | 244.52 |
| 1383177600000 | 246.6 |
| 1383264000000 | 248.01 |
| 1383523200000 | 248.26 |
| 1383609600000 | 247.56 |
| 1383696000000 | 248.39 |
| 1383782400000 | 248.96 |
| 1383868800000 | 249.27 |
| 1384128000000 | 248.58 |
| 1384214400000 | 246.92 |
| 1384300800000 | 247.63 |
| 1384387200000 | 248.51 |
| 1384473600000 | 249.08 |
| 1384732800000 | 249.11 |
| 1384819200000 | 248.06 |
| 1384905600000 | 246.91 |
| 1384992000000 | 247.37 |
| 1385078400000 | 246.68 |
| 1385337600000 | 246.75 |
| 1385424000000 | 244.39 |
| 1385510400000 | 244.23 |
| 1385596800000 | 244.26 |
| 1385683200000 | 244.19 |
| 1385942400000 | 244.36 |
| 1386028800000 | 243.65 |
| 1386115200000 | 243.22 |
| 1386201600000 | 240.72 |
| 1386288000000 | 242.07 |
| 1386547200000 | 241.36 |
| 1386633600000 | 238.94 |
| 1386720000000 | 237.13 |
| 1386806400000 | 237.11 |
| 1386892800000 | 237.4 |
| 1387152000000 | 238.79 |
| 1387238400000 | 238.6 |
| 1387324800000 | 240.57 |
| 1387411200000 | 242.38 |
| 1387497600000 | 243.45 |
| 1387756800000 | 243.74 |
| 1387843200000 | 245.04 |
| 1388102400000 | 244.24 |
| 1388361600000 | 244.49 |
| 1388448000000 | 245.44 |
| 1388620800000 | 244.4 |
| 1388707200000 | 244.77 |
| 1388966400000 | 243.73 |
| 1389052800000 | 244.48 |
| 1389139200000 | 243.58 |
| 1389225600000 | 243.59 |
| 1389312000000 | 244.65 |
| 1389571200000 | 244.03 |
| 1389657600000 | 243.9 |
| 1389744000000 | 244.9 |
| 1389830400000 | 245.79 |
| 1389916800000 | 246.8 |
| 1390176000000 | 246.85 |
| 1390262400000 | 248.51 |
| 1390348800000 | 248.64 |
| 1390435200000 | 246.29 |
| 1390521600000 | 243.76 |
| 1390780800000 | 243.7 |
| 1390867200000 | 244.39 |
| 1390953600000 | 244.01 |
| 1391040000000 | 246.61 |
| 1391126400000 | 248.08 |
| 1391385600000 | 246.36 |
| 1391472000000 | 244.87 |
| 1391558400000 | 244.34 |
| 1391644800000 | 245.42 |
| 1391731200000 | 246.81 |
| 1391990400000 | 247.38 |
| 1392076800000 | 249.3 |
| 1392163200000 | 251.52 |
| 1392249600000 | 251.83 |
| 1392336000000 | 252.84 |
| 1392595200000 | 252.94 |
| 1392681600000 | 252.65 |
| 1392768000000 | 252.46 |
| 1392854400000 | 253.75 |
| 1392940800000 | 253.94 |
| 1393200000000 | 255.08 |
| 1393286400000 | 254.94 |
| 1393372800000 | 255.1 |
| 1393459200000 | 254.84 |
| 1393545600000 | 254 |
| 1393804800000 | 252.31 |
| 1393891200000 | 254.72 |
| 1393977600000 | 254.56 |
| 1394064000000 | 252.55 |
| 1394150400000 | 251.79 |
| 1394409600000 | 251.1 |
| 1394496000000 | 251.57 |
| 1394582400000 | 251.19 |
| 1394668800000 | 251.15 |
| 1394755200000 | 250.87 |
| 1395014400000 | 252.63 |
| 1395100800000 | 253.16 |
| 1395187200000 | 251.48 |
| 1395273600000 | 252.05 |
| 1395360000000 | 252.99 |
| 1395619200000 | 252.3 |
| 1395705600000 | 253.94 |
| 1395792000000 | 254.47 |
| 1395878400000 | 256.68 |
| 1395964800000 | 257.64 |
| 1396224000000 | 258.17 |
| 1396310400000 | 258.11 |
| 1396396800000 | 258.01 |
| 1396483200000 | 258.34 |
| 1396569600000 | 259.81 |
| 1396828800000 | 259.1 |
| 1396915200000 | 259.56 |
| 1397001600000 | 259.77 |
| 1397088000000 | 258.4 |
| 1397174400000 | 256.92 |
| 1397433600000 | 258.31 |
| 1397520000000 | 259.51 |
| 1397606400000 | 261.87 |
| 1397692800000 | 260.59 |
| 1398124800000 | 263.07 |
| 1398211200000 | 261.69 |
| 1398297600000 | 262.83 |
| 1398384000000 | 262.83 |
| 1398643200000 | 265.57 |
| 1398729600000 | 267.19 |
| 1398816000000 | 267.9 |
| 1398902400000 | 268.72 |
| 1398988800000 | 267.19 |
| 1399248000000 | 267.82 |
| 1399334400000 | 267.28 |
| 1399420800000 | 268.64 |
| 1399507200000 | 269.97 |
| 1399593600000 | 270.04 |
| 1399852800000 | 270.47 |
| 1399939200000 | 271.34 |
| 1400025600000 | 272.38 |
| 1400112000000 | 271.85 |
| 1400198400000 | 273.24 |
| 1400457600000 | 270.83 |
| 1400544000000 | 270.92 |
| 1400630400000 | 271.83 |
| 1400716800000 | 272.44 |
| 1400803200000 | 272.41 |
| 1401062400000 | 272.88 |
| 1401148800000 | 273.55 |
| 1401235200000 | 273.83 |
| 1401321600000 | 274.42 |
| 1401408000000 | 274.58 |
| 1401667200000 | 275.67 |
| 1401753600000 | 274.72 |
| 1401840000000 | 274.13 |
| 1401926400000 | 275.64 |
| 1402012800000 | 275.62 |
| 1402272000000 | 276.44 |
| 1402358400000 | 277.86 |
| 1402444800000 | 276.6 |
| 1402531200000 | 277.14 |
| 1402617600000 | 278.08 |
| 1402876800000 | 277.91 |
| 1402963200000 | 278.02 |
| 1403049600000 | 279.1 |
| 1403136000000 | 280.23 |
| 1403222400000 | 280.14 |
| 1403481600000 | 280.29 |
| 1403568000000 | 279.56 |
| 1403654400000 | 278.6 |
| 1403740800000 | 280.18 |
| 1403827200000 | 280.53 |
| 1404086400000 | 280.53 |
| 1404172800000 | 281.21 |
| 1404259200000 | 280.9 |
| 1404345600000 | 282.02 |
| 1404432000000 | 282.38 |
| 1404691200000 | 282.01 |
| 1404777600000 | 281.33 |
| 1404864000000 | 280.52 |
| 1404950400000 | 280.67 |
| 1405036800000 | 280.43 |
| 1405296000000 | 280.47 |
| 1405382400000 | 281.78 |
| 1405468800000 | 283.58 |
| 1405555200000 | 282.62 |
| 1405641600000 | 283.73 |
| 1405900800000 | 283.24 |
| 1405987200000 | 285.06 |
| 1406073600000 | 285.96 |
| 1406160000000 | 286.58 |
| 1406246400000 | 285.48 |
| 1406505600000 | 286.07 |
| 1406592000000 | 286.33 |
| 1406678400000 | 284.93 |
| 1406764800000 | 282.38 |
| 1406851200000 | 279.65 |
| 1407110400000 | 279.46 |
| 1407196800000 | 279.75 |
| 1407283200000 | 278.34 |
| 1407369600000 | 278.69 |
| 1407456000000 | 277.32 |
| 1407715200000 | 278.85 |
| 1407801600000 | 279.86 |
| 1407888000000 | 279.99 |
| 1407974400000 | 282.28 |
| 1408060800000 | 282.81 |
| 1408320000000 | 283.85 |
| 1408406400000 | 285.62 |
| 1408492800000 | 286.8 |
| 1408579200000 | 288.12 |
| 1408665600000 | 288.45 |
| 1408924800000 | 290.04 |
| 1409011200000 | 289.9 |
| 1409097600000 | 291.37 |
| 1409184000000 | 292.42 |
| 1409270400000 | 293.15 |
| 1409529600000 | 293.54 |
| 1409616000000 | 294.11 |
| 1409702400000 | 296.06 |
| 1409788800000 | 299.31 |
| 1409875200000 | 299.21 |
| 1410134400000 | 297.97 |
| 1410220800000 | 296.61 |
| 1410307200000 | 295.77 |
| 1410393600000 | 295.99 |
| 1410480000000 | 294.21 |
| 1410739200000 | 293.91 |
| 1410825600000 | 294.39 |
| 1410912000000 | 294.67 |
| 1410998400000 | 295.82 |
| 1411084800000 | 297.88 |
| 1411344000000 | 297.15 |
| 1411430400000 | 295.33 |
| 1411516800000 | 296.4 |
| 1411603200000 | 295.66 |
| 1411689600000 | 296.27 |
| 1411948800000 | 296.27 |
| 1412035200000 | 297.8 |
| 1412121600000 | 298.05 |
| 1412208000000 | 295 |
| 1412294400000 | 298.37 |
| 1412553600000 | 297.88 |
| 1412640000000 | 296.21 |
| 1412726400000 | 297.09 |
| 1412812800000 | 295.88 |
| 1412899200000 | 295.33 |
| 1413158400000 | 294.2 |
| 1413244800000 | 295.77 |
| 1413331200000 | 291.02 |
| 1413417600000 | 289.25 |
| 1413504000000 | 291.48 |
| 1413763200000 | 293.47 |
| 1413849600000 | 296.41 |
| 1413936000000 | 299.1 |
| 1414022400000 | 300.3 |
| 1414108800000 | 301.05 |
| 1414368000000 | 300.91 |
| 1414454400000 | 303.25 |
| 1414540800000 | 303 |
| 1414627200000 | 307.83 |
| 1414713600000 | 311.56 |
| 1414972800000 | 311.99 |
| 1415059200000 | 309.7 |
| 1415145600000 | 314.62 |
| 1415232000000 | 313.08 |
| 1415318400000 | 314.66 |
| 1415577600000 | 315.88 |
| 1415664000000 | 316.74 |
| 1415750400000 | 313.77 |
| 1415836800000 | 314.02 |
| 1415923200000 | 313.89 |
| 1416182400000 | 315.39 |
| 1416268800000 | 315.9 |
| 1416355200000 | 314.89 |
| 1416441600000 | 313.94 |
| 1416528000000 | 318.43 |
| 1416787200000 | 316.85 |
| 1416873600000 | 316.5 |
| 1416960000000 | 317.46 |
| 1417046400000 | 318.61 |
| 1417132800000 | 320.07 |
| 1417392000000 | 318.65 |
| 1417478400000 | 320.79 |
| 1417564800000 | 322.52 |
| 1417651200000 | 318.5 |
| 1417737600000 | 321.61 |
| 1417996800000 | 321.77 |
| 1418083200000 | 317.36 |
| 1418169600000 | 315.02 |
| 1418256000000 | 317.58 |
| 1418342400000 | 313.04 |
| 1418601600000 | 310.33 |
| 1418688000000 | 309.85 |
| 1418774400000 | 314.54 |
| 1418860800000 | 320.11 |
| 1418947200000 | 320.81 |
| 1419206400000 | 323.51 |
| 1419292800000 | 324.69 |
| 1419379200000 | 325.18 |
| 1419811200000 | 327.18 |
| 1419897600000 | 324.55 |
| 1419984000000 | 325.18 |
| 1420156800000 | 325.78 |
| 1420416000000 | 324.18 |
| 1420502400000 | 322.76 |
| 1420588800000 | 324.88 |
| 1420675200000 | 330.57 |
| 1420761600000 | 329.51 |
| 1421020800000 | 329.64 |
| 1421107200000 | 332.42 |
| 1421193600000 | 330.65 |
| 1421280000000 | 338.62 |
| 1421366400000 | 343.1 |
| 1421625600000 | 341.05 |
| 1421712000000 | 343.41 |
| 1421798400000 | 345.79 |
| 1421884800000 | 352.13 |
| 1421971200000 | 356.71 |
| 1422230400000 | 356.65 |
| 1422316800000 | 354.88 |
| 1422403200000 | 356.88 |
| 1422489600000 | 355.51 |
| 1422576000000 | 354.27 |
| 1422835200000 | 354.66 |
| 1422921600000 | 353.31 |
| 1423008000000 | 355.38 |
| 1423094400000 | 356.79 |
| 1423180800000 | 358.46 |
| 1423440000000 | 355.05 |
| 1423526400000 | 356.27 |
| 1423612800000 | 355.14 |
| 1423699200000 | 354.46 |
| 1423785600000 | 357.16 |
| 1424044800000 | 356.02 |
| 1424131200000 | 356.16 |
| 1424217600000 | 358.69 |
| 1424304000000 | 357.46 |
| 1424390400000 | 357.46 |
| 1424649600000 | 359.09 |
| 1424736000000 | 361.74 |
| 1424822400000 | 362.87 |
| 1424908800000 | 364.44 |
| 1424995200000 | 365.49 |
| 1425254400000 | 366.11 |
| 1425340800000 | 364.57 |
| 1425427200000 | 366.37 |
| 1425513600000 | 367.21 |
| 1425600000000 | 368.33 |
| 1425859200000 | 366.22 |
| 1425945600000 | 366.09 |
| 1426032000000 | 370.04 |
| 1426118400000 | 373.54 |
| 1426204800000 | 373.38 |
| 1426464000000 | 373.86 |
| 1426550400000 | 373.73 |
| 1426636800000 | 375.68 |
| 1426723200000 | 377.66 |
| 1426809600000 | 379.1 |
| 1427068800000 | 375.96 |
| 1427155200000 | 377.06 |
| 1427241600000 | 373.04 |
| 1427328000000 | 371.73 |
| 1427414400000 | 373.1 |
| 1427673600000 | 375.16 |
| 1427760000000 | 376.8 |
| 1427846400000 | 376.7 |
| 1427932800000 | 374.43 |
| 1428364800000 | 380.13 |
| 1428451200000 | 382.29 |
| 1428537600000 | 385.84 |
| 1428624000000 | 389.06 |
| 1428883200000 | 389.76 |
| 1428969600000 | 387.93 |
| 1429056000000 | 389.66 |
| 1429142400000 | 387.3 |
| 1429228800000 | 382.24 |
| 1429488000000 | 384.06 |
| 1429574400000 | 384.36 |
| 1429660800000 | 384.37 |
| 1429747200000 | 383.91 |
| 1429833600000 | 384.72 |
| 1430092800000 | 384.7 |
| 1430179200000 | 382.5 |
| 1430265600000 | 375.82 |
| 1430352000000 | 371.34 |
| 1430438400000 | 370.29 |
| 1430697600000 | 372.8 |
| 1430784000000 | 369.14 |
| 1430870400000 | 364.85 |
| 1430956800000 | 365.3 |
| 1431043200000 | 370.54 |
| 1431302400000 | 371.74 |
| 1431388800000 | 368.21 |
| 1431475200000 | 366.78 |
| 1431561600000 | 367.96 |
| 1431648000000 | 369.23 |
| 1431907200000 | 370.86 |
| 1431993600000 | 376.64 |
| 1432080000000 | 377.24 |
| 1432166400000 | 377.71 |
| 1432252800000 | 379.47 |
| 1432512000000 | 378.94 |
| 1432598400000 | 379.03 |
| 1432684800000 | 380.35 |
| 1432771200000 | 378.04 |
| 1432857600000 | 375.55 |
| 1433116800000 | 376.37 |
| 1433203200000 | 368.98 |
| 1433289600000 | 366.06 |
| 1433376000000 | 362.62 |
| 1433462400000 | 363.3 |
| 1433721600000 | 359.61 |
| 1433808000000 | 357.85 |
| 1433894400000 | 358.76 |
| 1433980800000 | 362.16 |
| 1434067200000 | 359.94 |
| 1434326400000 | 357.4 |
| 1434412800000 | 358.91 |
| 1434499200000 | 358.78 |
| 1434585600000 | 358.31 |
| 1434672000000 | 359.04 |
| 1434931200000 | 359.81 |
| 1435017600000 | 365.05 |
| 1435104000000 | 363.82 |
| 1435190400000 | 362.94 |
| 1435276800000 | 363.84 |
| 1435536000000 | 358.88 |
| 1435622400000 | 359.49 |
| 1435708800000 | 361.72 |
| 1435795200000 | 363.53 |
| 1435881600000 | 363.06 |
| 1436140800000 | 362.24 |
| 1436227200000 | 366.87 |
| 1436313600000 | 361.35 |
| 1436400000000 | 360.66 |
| 1436486400000 | 360.95 |
| 1436745600000 | 366.65 |
| 1436832000000 | 368.36 |
| 1436918400000 | 370.22 |
| 1437004800000 | 376.99 |
| 1437091200000 | 376.89 |
| 1437350400000 | 376.2 |
| 1437436800000 | 372.78 |
| 1437523200000 | 371.55 |
| 1437609600000 | 367.64 |
| 1437696000000 | 367.28 |
| 1437955200000 | 363.01 |
| 1438041600000 | 365.48 |
| 1438128000000 | 366.95 |
| 1438214400000 | 370.4 |
| 1438300800000 | 370.02 |
| 1438560000000 | 371.92 |
| 1438646400000 | 372.24 |
| 1438732800000 | 374.8 |
| 1438819200000 | 372.51 |
| 1438905600000 | 371.66 |
| 1439164800000 | 371.54 |
| 1439251200000 | 368.19 |
| 1439337600000 | 364.07 |
| 1439424000000 | 365.74 |
| 1439510400000 | 367.31 |
| 1439769600000 | 367.66 |
| 1439856000000 | 368.17 |
| 1439942400000 | 366.78 |
| 1440028800000 | 359.85 |
| 1440115200000 | 352.07 |
| 1440374400000 | 331.6 |
| 1440460800000 | 337.96 |
| 1440547200000 | 339.7 |
| 1440633600000 | 349.73 |
| 1440720000000 | 350.36 |
| 1440979200000 | 348.51 |
| 1441065600000 | 340.07 |
| 1441152000000 | 340.65 |
| 1441238400000 | 346.64 |
| 1441324800000 | 341.78 |
| 1441584000000 | 340.3 |
| 1441670400000 | 347.02 |
| 1441756800000 | 349.59 |
| 1441843200000 | 347.14 |
| 1441929600000 | 344.78 |
| 1442188800000 | 345.48 |
| 1442275200000 | 346.66 |
| 1442361600000 | 349.21 |
| 1442448000000 | 350.13 |
| 1442534400000 | 348.43 |
| 1442793600000 | 350.73 |
| 1442880000000 | 344.93 |
| 1442966400000 | 344.6 |
| 1443052800000 | 338.93 |
| 1443139200000 | 346.68 |
| 1443398400000 | 342.95 |
| 1443484800000 | 341.31 |
| 1443571200000 | 347.37 |
| 1443657600000 | 345.73 |
| 1443744000000 | 346.79 |
| 1444003200000 | 354.6 |
| 1444089600000 | 355.05 |
| 1444176000000 | 355.89 |
| 1444262400000 | 358.42 |
| 1444348800000 | 358.34 |
| 1444608000000 | 358.57 |
| 1444694400000 | 356.18 |
| 1444780800000 | 353.58 |
| 1444867200000 | 357.81 |
| 1444953600000 | 360.08 |
| 1445212800000 | 360.97 |
| 1445299200000 | 361.36 |
| 1445385600000 | 361.62 |
| 1445472000000 | 371.18 |
| 1445558400000 | 376.59 |
| 1445817600000 | 375.86 |
| 1445904000000 | 373.02 |
| 1445990400000 | 374.47 |
| 1446076800000 | 375.25 |
| 1446163200000 | 374.9 |
| 1446422400000 | 376.36 |
| 1446508800000 | 377.7 |
| 1446595200000 | 379.96 |
| 1446681600000 | 379.94 |
| 1446768000000 | 378.25 |
| 1447027200000 | 375.56 |
| 1447113600000 | 377.5 |
| 1447200000000 | 379.61 |
| 1447286400000 | 375.55 |
| 1447372800000 | 374.07 |
| 1447632000000 | 377.2 |
| 1447718400000 | 382.08 |
| 1447804800000 | 382.74 |
| 1447891200000 | 384.45 |
| 1447977600000 | 387.24 |
| 1448236800000 | 386.06 |
| 1448323200000 | 382.04 |
| 1448409600000 | 385.1 |
| 1448496000000 | 386.95 |
| 1448582400000 | 387.99 |
| 1448841600000 | 389.1 |
| 1448928000000 | 388.7 |
| 1449014400000 | 387.09 |
| 1449100800000 | 377.21 |
| 1449187200000 | 378.25 |
| 1449446400000 | 379.7 |
| 1449532800000 | 375.7 |
| 1449619200000 | 373.4 |
| 1449705600000 | 371.24 |
| 1449792000000 | 366.07 |
| 1450051200000 | 363.68 |
| 1450137600000 | 370.95 |
| 1450224000000 | 373.51 |
| 1450310400000 | 376.16 |
| 1450396800000 | 372.52 |
| 1450656000000 | 367.78 |
| 1450742400000 | 368.37 |
| 1450828800000 | 375.19 |
| 1450915200000 | 373.89 |
| 1451260800000 | 372.78 |
| 1451347200000 | 377.69 |
| 1451433600000 | 376.03 |
| 1451520000000 | 375.77 |
| 1451865600000 | 370.61 |
| 1451952000000 | 373.79 |
| 1452038400000 | 372.38 |
| 1452124800000 | 366.21 |
| 1452211200000 | 363.44 |
| 1452470400000 | 366.2 |
| 1452556800000 | 367.84 |
| 1452643200000 | 367.44 |
| 1452729600000 | 366.64 |
| 1452816000000 | 358.68 |
| 1453075200000 | 358.45 |
| 1453161600000 | 362.43 |
| 1453248000000 | 354.06 |
| 1453334400000 | 357.07 |
| 1453420800000 | 365.01 |
| 1453680000000 | 363.82 |
| 1453766400000 | 365.8 |
| 1453852800000 | 366.94 |
| 1453939200000 | 366.4 |
| 1454025600000 | 376.13 |
| 1454284800000 | 376.32 |
| 1454371200000 | 373.35 |
| 1454457600000 | 369.68 |
| 1454544000000 | 367.92 |
| 1454630400000 | 366.75 |
| 1454889600000 | 361.69 |
| 1454976000000 | 355.43 |
| 1455062400000 | 358.65 |
| 1455148800000 | 349.2 |
| 1455235200000 | 353.82 |
| 1455494400000 | 361.04 |
| 1455580800000 | 361.94 |
| 1455667200000 | 364.7 |
| 1455753600000 | 368.92 |
| 1455840000000 | 367.32 |
| 1456099200000 | 372.74 |
| 1456185600000 | 370.1 |
| 1456272000000 | 367.86 |
| 1456358400000 | 372.36 |
| 1456444800000 | 374.15 |
| 1456704000000 | 375.35 |
| 1456790400000 | 378.39 |
| 1456876800000 | 380.3 |
| 1456963200000 | 378.6 |
| 1457049600000 | 377.38 |
| 1457308800000 | 378.15 |
| 1457395200000 | 375.61 |
| 1457481600000 | 379.38 |
| 1457568000000 | 375.24 |
| 1457654400000 | 379.72 |
| 1457913600000 | 381.54 |
| 1458000000000 | 381.29 |
| 1458086400000 | 384.06 |
| 1458172800000 | 382.66 |
| 1458259200000 | 383.13 |
| 1458518400000 | 384.12 |
| 1458604800000 | 383.33 |
| 1458691200000 | 387.82 |
| 1458777600000 | 386.6 |
| 1459209600000 | 389.85 |
| 1459296000000 | 389.62 |
| 1459382400000 | 387.41 |
| 1459468800000 | 384.83 |
| 1459728000000 | 385.21 |
| 1459814400000 | 381 |
| 1459900800000 | 381.71 |
| 1459987200000 | 381.28 |
| 1460073600000 | 382.9 |
| 1460332800000 | 383.27 |
| 1460419200000 | 386.5 |
| 1460505600000 | 390.49 |
| 1460592000000 | 390.9 |
| 1460678400000 | 390.97 |
| 1460937600000 | 391.67 |
| 1461024000000 | 393.35 |
| 1461110400000 | 393.77 |
| 1461196800000 | 389.71 |
| 1461283200000 | 390.6 |
| 1461542400000 | 390.12 |
| 1461628800000 | 389.6 |
| 1461715200000 | 389.44 |
| 1461801600000 | 390.07 |
| 1461888000000 | 385.63 |
| 1462147200000 | 385.98 |
| 1462233600000 | 385.14 |
| 1462320000000 | 384.33 |
| 1462406400000 | 385.92 |
| 1462492800000 | 383.8 |
| 1462752000000 | 386.21 |
| 1462838400000 | 388.14 |
| 1462924800000 | 386.05 |
| 1463011200000 | 388.06 |
| 1463097600000 | 389.41 |
| 1463356800000 | 387.97 |
| 1463443200000 | 387.89 |
| 1463529600000 | 388.11 |
| 1463616000000 | 386.2 |
| 1463702400000 | 388.62 |
| 1463961600000 | 388.17 |
| 1464048000000 | 393.03 |
| 1464134400000 | 395.23 |
| 1464220800000 | 395.61 |
| 1464307200000 | 398.93 |
| 1464566400000 | 398.5 |
| 1464652800000 | 397.61 |
| 1464739200000 | 394.56 |
| 1464825600000 | 393.82 |
| 1464912000000 | 392.43 |
| 1465171200000 | 393.49 |
| 1465257600000 | 396.92 |
| 1465344000000 | 396.7 |
| 1465430400000 | 397.25 |
| 1465516800000 | 393.55 |
| 1465776000000 | 388.88 |
| 1465862400000 | 388.68 |
| 1465948800000 | 388.64 |
| 1466035200000 | 389.87 |
| 1466121600000 | 390.29 |
| 1466380800000 | 395.19 |
| 1466467200000 | 397.32 |
| 1466553600000 | 397.31 |
| 1466640000000 | 398.3 |
| 1466726400000 | 388.56 |
| 1466985600000 | 390.01 |
| 1467072000000 | 394.7 |
| 1467158400000 | 401.85 |
| 1467244800000 | 409.42 |
| 1467331200000 | 410.69 |
| 1467590400000 | 410.32 |
| 1467676800000 | 408.73 |
| 1467763200000 | 405.99 |
| 1467849600000 | 405.31 |
| 1467936000000 | 408.75 |
| 1468195200000 | 411.39 |
| 1468281600000 | 410.76 |
| 1468368000000 | 410.97 |
| 1468454400000 | 410.41 |
| 1468540800000 | 411.52 |
| 1468800000000 | 412.39 |
| 1468886400000 | 412.89 |
| 1468972800000 | 413.54 |
| 1469059200000 | 413.98 |
| 1469145600000 | 415.27 |
| 1469404800000 | 415.42 |
| 1469491200000 | 413.95 |
| 1469577600000 | 413.62 |
| 1469664000000 | 410.5 |
| 1469750400000 | 410.4 |
| 1470009600000 | 410.77 |
| 1470096000000 | 407.2 |
| 1470182400000 | 405.68 |
| 1470268800000 | 408.19 |
| 1470355200000 | 410.06 |
| 1470614400000 | 410.83 |
| 1470700800000 | 411.99 |
| 1470787200000 | 411.01 |
| 1470873600000 | 412.12 |
| 1470960000000 | 411.47 |
| 1471219200000 | 409.51 |
| 1471305600000 | 404.24 |
| 1471392000000 | 402.24 |
| 1471478400000 | 402.12 |
| 1471564800000 | 398.75 |
| 1471824000000 | 399.43 |
| 1471910400000 | 400.92 |
| 1471996800000 | 402.42 |
| 1472083200000 | 402.25 |
| 1472169600000 | 401.2 |
| 1472428800000 | 402.45 |
| 1472515200000 | 402.13 |
| 1472601600000 | 402.73 |
| 1472688000000 | 401.36 |
| 1472774400000 | 407.28 |
| 1473033600000 | 409.87 |
| 1473120000000 | 409.28 |
| 1473206400000 | 410.21 |
| 1473292800000 | 409.83 |
| 1473379200000 | 403.26 |
| 1473638400000 | 401.15 |
| 1473724800000 | 397.11 |
| 1473811200000 | 396.44 |
| 1473897600000 | 397.92 |
| 1473984000000 | 398.37 |
| 1474243200000 | 401.37 |
| 1474329600000 | 400.81 |
| 1474416000000 | 405.39 |
| 1474502400000 | 407.32 |
| 1474588800000 | 407.33 |
| 1474848000000 | 404.31 |
| 1474934400000 | 404.77 |
| 1475020800000 | 405.25 |
| 1475107200000 | 403.29 |
| 1475193600000 | 400.88 |
| 1475452800000 | 399.29 |
| 1475539200000 | 397.44 |
| 1475625600000 | 393.67 |
| 1475712000000 | 392.95 |
| 1475798400000 | 390.58 |
| 1476057600000 | 393.41 |
| 1476144000000 | 394.14 |
| 1476230400000 | 397.19 |
| 1476316800000 | 397.67 |
| 1476403200000 | 399.57 |
| 1476662400000 | 399.43 |
| 1476748800000 | 401.87 |
| 1476835200000 | 402.77 |
| 1476921600000 | 402.64 |
| 1477008000000 | 403.11 |
| 1477267200000 | 403.63 |
| 1477353600000 | 404.3 |
| 1477440000000 | 402.13 |
| 1477526400000 | 398.75 |
| 1477612800000 | 398.34 |
| 1477872000000 | 399.62 |
| 1477958400000 | 394.15 |
| 1478044800000 | 388.8 |
| 1478131200000 | 389.51 |
| 1478217600000 | 387.35 |
| 1478476800000 | 393.59 |
| 1478563200000 | 395.49 |
| 1478649600000 | 392.38 |
| 1478736000000 | 387.9 |
| 1478822400000 | 384.71 |
| 1479081600000 | 387.08 |
| 1479168000000 | 389.41 |
| 1479254400000 | 390.7 |
| 1479340800000 | 392.46 |
| 1479427200000 | 394.32 |
| 1479686400000 | 394.25 |
| 1479772800000 | 396.86 |
| 1479859200000 | 398.93 |
| 1479945600000 | 398.06 |
| 1480032000000 | 400.34 |
| 1480291200000 | 404.15 |
| 1480377600000 | 403.72 |
| 1480464000000 | 398.64 |
| 1480550400000 | 394.98 |
| 1480636800000 | 393.73 |
| 1480896000000 | 392.66 |
| 1480982400000 | 394.5 |
| 1481068800000 | 397.17 |
| 1481155200000 | 402.56 |
| 1481241600000 | 407.3 |
| 1481500800000 | 407.03 |
| 1481587200000 | 409.26 |
| 1481673600000 | 405.5 |
| 1481760000000 | 411.42 |
| 1481846400000 | 413.46 |
| 1482105600000 | 413.38 |
| 1482192000000 | 415.98 |
| 1482278400000 | 413.34 |
| 1482364800000 | 413.23 |
| 1482451200000 | 412.88 |
| 1482796800000 | 413.53 |
| 1482883200000 | 413.67 |
| 1482969600000 | 413.27 |
| 1483056000000 | 411.95 |
| 1483315200000 | 412.31 |
| 1483401600000 | 417.08 |
| 1483488000000 | 416 |
| 1483574400000 | 416.07 |
| 1483660800000 | 415.37 |
| 1483920000000 | 413.65 |
| 1484006400000 | 411.98 |
| 1484092800000 | 415.65 |
| 1484179200000 | 412.42 |
| 1484265600000 | 415.06 |
| 1484524800000 | 414.08 |
| 1484611200000 | 413.76 |
| 1484697600000 | 412.1 |
| 1484784000000 | 410.66 |
| 1484870400000 | 409.62 |
| 1485129600000 | 407.18 |
| 1485216000000 | 406.8 |
| 1485302400000 | 407.53 |
| 1485388800000 | 409.37 |
| 1485475200000 | 408.45 |
| 1485734400000 | 407.71 |
| 1485820800000 | 406.57 |
| 1485907200000 | 406.43 |
| 1485993600000 | 404.89 |
| 1486080000000 | 406.97 |
| 1486339200000 | 406.57 |
| 1486425600000 | 408.51 |
| 1486512000000 | 410.94 |
| 1486598400000 | 413.38 |
| 1486684800000 | 415.59 |
| 1486944000000 | 416.59 |
| 1487030400000 | 416.21 |
| 1487116800000 | 416.52 |
| 1487203200000 | 415.9 |
| 1487289600000 | 417.28 |
| 1487548800000 | 418.34 |
| 1487635200000 | 421.85 |
| 1487721600000 | 421.95 |
| 1487808000000 | 423.97 |
| 1487894400000 | 425.23 |
| 1488153600000 | 423.75 |
| 1488240000000 | 423.48 |
| 1488326400000 | 424.15 |
| 1488412800000 | 426.15 |
| 1488499200000 | 424.27 |
| 1488758400000 | 423.12 |
| 1488844800000 | 423.41 |
| 1488931200000 | 422.37 |
| 1489017600000 | 421.28 |
| 1489104000000 | 420.28 |
| 1489363200000 | 421.61 |
| 1489449600000 | 421.07 |
| 1489536000000 | 423.7 |
| 1489622400000 | 423.17 |
| 1489708800000 | 424.95 |
| 1489968000000 | 424.45 |
| 1490054400000 | 424.89 |
| 1490140800000 | 424.69 |
| 1490227200000 | 426.67 |
| 1490313600000 | 426.32 |
| 1490572800000 | 424.96 |
| 1490659200000 | 426.59 |
| 1490745600000 | 429.3 |
| 1490832000000 | 430.41 |
| 1490918400000 | 430.82 |
| 1491177600000 | 431.87 |
| 1491264000000 | 431.47 |
| 1491350400000 | 432.48 |
| 1491436800000 | 432.74 |
| 1491523200000 | 434.59 |
| 1491782400000 | 435.19 |
| 1491868800000 | 434.79 |
| 1491955200000 | 437.6 |
| 1492041600000 | 436.47 |
| 1492473600000 | 434.37 |
| 1492560000000 | 431.22 |
| 1492646400000 | 428.97 |
| 1492732800000 | 431.09 |
| 1492992000000 | 428.98 |
| 1493078400000 | 427.47 |
| 1493164800000 | 428.64 |
| 1493251200000 | 429.35 |
| 1493337600000 | 426.85 |
| 1493596800000 | 425.96 |
| 1493683200000 | 428.45 |
| 1493769600000 | 428.96 |
| 1493856000000 | 429.6 |
| 1493942400000 | 430.13 |
| 1494201600000 | 432.68 |
| 1494288000000 | 431.82 |
| 1494374400000 | 433 |
| 1494460800000 | 430.9 |
| 1494547200000 | 431.38 |
| 1494806400000 | 430.66 |
| 1494892800000 | 427.78 |
| 1494979200000 | 424.86 |
| 1495065600000 | 425.52 |
| 1495152000000 | 424.84 |
| 1495411200000 | 424.99 |
| 1495497600000 | 427.04 |
| 1495584000000 | 428.93 |
| 1495670400000 | 429.98 |
| 1495756800000 | 430.23 |
| 1496016000000 | 430.64 |
| 1496102400000 | 431.9 |
| 1496188800000 | 431.43 |
| 1496275200000 | 434.45 |
| 1496361600000 | 433.36 |
| 1496620800000 | 433.84 |
| 1496707200000 | 433.4 |
| 1496793600000 | 432.54 |
| 1496880000000 | 432.52 |
| 1496966400000 | 433.76 |
| 1497225600000 | 431.92 |
| 1497312000000 | 433.74 |
| 1497398400000 | 433.44 |
| 1497484800000 | 435.99 |
| 1497571200000 | 437.03 |
| 1497830400000 | 439.39 |
| 1497916800000 | 438.91 |
| 1498003200000 | 436.33 |
| 1498089600000 | 436.33 |
| 1498176000000 | 435.16 |
| 1498435200000 | 437.24 |
| 1498521600000 | 431.69 |
| 1498608000000 | 429.64 |
| 1498694400000 | 424.55 |
| 1498780800000 | 424.28 |
| 1499040000000 | 425.83 |
| 1499126400000 | 426.12 |
| 1499212800000 | 425.61 |
| 1499299200000 | 421.85 |
| 1499385600000 | 422.36 |
| 1499644800000 | 422.82 |
| 1499731200000 | 420.51 |
| 1499817600000 | 423.92 |
| 1499904000000 | 424.24 |
| 1499990400000 | 425.26 |
| 1500249600000 | 425 |
| 1500336000000 | 421.62 |
| 1500422400000 | 425.27 |
| 1500508800000 | 422.83 |
| 1500595200000 | 423.93 |
| 1500854400000 | 423.21 |
| 1500940800000 | 421.62 |
| 1501027200000 | 423.78 |
| 1501113600000 | 425.35 |
| 1501200000000 | 422.8 |
| 1501459200000 | 421.52 |
| 1501545600000 | 423.13 |
| 1501632000000 | 421.68 |
| 1501718400000 | 421.1 |
| 1501804800000 | 424.06 |
| 1502064000000 | 422.04 |
| 1502150400000 | 424.5 |
| 1502236800000 | 422.37 |
| 1502323200000 | 420.73 |
| 1502409600000 | 418.0899 |
| 1502668800000 | 421.14 |
| 1502755200000 | 422.6 |
| 1502841600000 | 423.77 |
| 1502928000000 | 421.6 |
| 1503014400000 | 420.36 |
| 1503273600000 | 418.85 |
| 1503360000000 | 421.92 |
| 1503446400000 | 421.43 |
| 1503532800000 | 422.27 |
| 1503619200000 | 421.1 |
| 1503878400000 | 418.22 |
| 1503964800000 | 415.46 |
| 1504051200000 | 417.89 |
| 1504137600000 | 420.28 |
| 1504224000000 | 422.1 |
| 1504483200000 | 419.71 |
| 1504569600000 | 419.43 |
| 1504656000000 | 418.8399 |
| 1504742400000 | 417.32 |
| 1504828800000 | 417.06 |
| 1505088000000 | 420.34 |
| 1505174400000 | 419.73 |
| 1505260800000 | 419.01 |
| 1505347200000 | 421.12 |
| 1505433600000 | 418.57 |
| 1505692800000 | 418.29 |
| 1505779200000 | 418.52 |
| 1505865600000 | 418.16 |
| 1505952000000 | 418.44 |
| 1506038400000 | 418.06 |
| 1506297600000 | 421.08 |
| 1506384000000 | 421.92 |
| 1506470400000 | 422.69 |
| 1506556800000 | 420.92 |
| 1506643200000 | 422.13 |
| 1506902400000 | 424.8 |
| 1506988800000 | 423.52 |
| 1507075200000 | 423.61 |
| 1507161600000 | 426.04 |
| 1507248000000 | 425.23 |
| 1507507200000 | 426.31 |
| 1507593600000 | 426.67 |
| 1507680000000 | 427.12 |
| 1507766400000 | 428.09 |
| 1507852800000 | 428.94 |
| 1508112000000 | 428.94 |
| 1508198400000 | 429.48 |
| 1508284800000 | 432.05 |
| 1508371200000 | 431.27 |
| 1508457600000 | 432.54 |
| 1508716800000 | 432.75 |
| 1508803200000 | 431.28 |
| 1508889600000 | 426.55 |
| 1508976000000 | 430.92 |
| 1509062400000 | 434.22 |
| 1509321600000 | 434.51 |
| 1509408000000 | 434.72 |
| 1509494400000 | 435.18 |
| 1509580800000 | 435.52 |
| 1509667200000 | 436.12 |
| 1509926400000 | 436.23 |
| 1510012800000 | 437.02 |
| 1510099200000 | 436.54 |
| 1510185600000 | 434.83 |
| 1510272000000 | 432.27 |
| 1510531200000 | 430.79 |
| 1510617600000 | 429.01 |
| 1510704000000 | 426.99 |
| 1510790400000 | 428.99 |
| 1510876800000 | 427.47 |
| 1511136000000 | 428.6 |
| 1511222400000 | 430.43 |
| 1511308800000 | 429.32 |
| 1511395200000 | 428.1 |
| 1511481600000 | 426.57 |
| 1511740800000 | 427.64 |
| 1511827200000 | 428.74 |
| 1511913600000 | 430.33 |
| 1512000000000 | 428.76 |
| 1512086400000 | 429.14 |
| 1512345600000 | 431.2 |
| 1512432000000 | 429.88 |
| 1512518400000 | 430.45 |
| 1512604800000 | 430.69 |
| 1512691200000 | 431.66 |
| 1512950400000 | 430.92 |
| 1513036800000 | 432.28 |
| 1513123200000 | 431.07 |
| 1513209600000 | 429.68 |
| 1513296000000 | 430.36 |
| 1513555200000 | 430.76 |
| 1513641600000 | 427.51 |
| 1513728000000 | 424.06 |
| 1513814400000 | 425.31 |
| 1513900800000 | 425.3 |
| 1514332800000 | 424.42 |
| 1514419200000 | 424.55 |
| 1514505600000 | 423.45 |
| 1514851200000 | 422.6 |
| 1514937600000 | 422.75 |
| 1515024000000 | 423.68 |
| 1515110400000 | 427.4 |
| 1515369600000 | 429.98 |
| 1515456000000 | 430.97 |
| 1515542400000 | 427.26 |
| 1515628800000 | 424.31 |
| 1515715200000 | 423.12 |
| 1515974400000 | 422.08 |
| 1516060800000 | 423.75 |
| 1516147200000 | 423.9 |
| 1516233600000 | 423.01 |
| 1516320000000 | 424.25 |
| 1516579200000 | 424.79 |
| 1516665600000 | 425.09 |
| 1516752000000 | 423.55 |
| 1516838400000 | 421.52 |
| 1516924800000 | 424.29 |
| 1517184000000 | 423.77 |
| 1517270400000 | 419.59 |
| 1517356800000 | 419.8 |
| 1517443200000 | 416.75 |
| 1517529600000 | 413.64 |
| 1517788800000 | 408.52 |
| 1517875200000 | 400.95 |
| 1517961600000 | 406.44 |
| 1518048000000 | 402.43 |
| 1518134400000 | 400.48 |
| 1518393600000 | 402.74 |
| 1518480000000 | 400.1 |
| 1518566400000 | 399.99 |
| 1518652800000 | 400.85 |
| 1518739200000 | 404.43 |
| 1518998400000 | 405.17 |
| 1519084800000 | 404.91 |
| 1519171200000 | 404.96 |
| 1519257600000 | 403.66 |
| 1519344000000 | 408.41 |
| 1519603200000 | 410.0899 |
| 1519689600000 | 408.94 |
| 1519776000000 | 407.1 |
| 1519862400000 | 403.74 |
| 1519948800000 | 397.81 |
| 1520208000000 | 400.18 |
| 1520294400000 | 399.4 |
| 1520380800000 | 398.8 |
| 1520467200000 | 402.01 |
| 1520553600000 | 402.73 |
| 1520812800000 | 404.63 |
| 1520899200000 | 400.23 |
| 1520985600000 | 401 |
| 1521072000000 | 402.51 |
| 1521158400000 | 404.37 |
| 1521417600000 | 401.07 |
| 1521504000000 | 403.38 |
| 1521590400000 | 403.69 |
| 1521676800000 | 398.85 |
| 1521763200000 | 394.23 |
| 1522022400000 | 391.5299 |
| 1522108800000 | 394.87 |
| 1522195200000 | 397.39 |
| 1522281600000 | 400.44 |
| 1522713600000 | 400.2799 |
| 1522800000000 | 398.98 |
| 1522886400000 | 404.5299 |
| 1522972800000 | 402.37 |
| 1523232000000 | 403.8 |
| 1523318400000 | 404.66 |
| 1523404800000 | 403.54 |
| 1523491200000 | 406.68 |
| 1523577600000 | 406.82 |
| 1523836800000 | 407.32 |
| 1523923200000 | 409.88 |
| 1524009600000 | 410.48 |
| 1524096000000 | 409.75 |
| 1524182400000 | 409.41 |
| 1524441600000 | 411 |
| 1524528000000 | 410.22 |
| 1524614400000 | 409.37 |
| 1524700800000 | 412.5 |
| 1524787200000 | 414.12 |
| 1525046400000 | 414.96 |
| 1525132800000 | 415.81 |
| 1525219200000 | 416.65 |
| 1525305600000 | 414.5899 |
| 1525392000000 | 415.06 |
| 1525651200000 | 416.33 |
| 1525737600000 | 414.94 |
| 1525824000000 | 414.88 |
| 1525910400000 | 414.26 |
| 1525996800000 | 413.99 |
| 1526256000000 | 412.95 |
| 1526342400000 | 412.52 |
| 1526428800000 | 412.96 |
| 1526515200000 | 414.82 |
| 1526601600000 | 414.29 |
| 1526860800000 | 415.83 |
| 1526947200000 | 417.48 |
| 1527033600000 | 415.3399 |
| 1527120000000 | 414.13 |
| 1527206400000 | 415.0899 |
| 1527465600000 | 415.13 |
| 1527552000000 | 411.29 |
| 1527638400000 | 412.2 |
| 1527724800000 | 410.13 |
| 1527811200000 | 411.4 |
| 1528070400000 | 412.39 |
| 1528156800000 | 410.7799 |
| 1528243200000 | 407.7799 |
| 1528329600000 | 407.12 |
| 1528416000000 | 407.22 |
| 1528675200000 | 408.2799 |
| 1528761600000 | 410.51 |
| 1528848000000 | 409.87 |
| 1528934400000 | 413.86 |
| 1529020800000 | 410.2799 |
| 1529280000000 | 408.7799 |
| 1529366400000 | 409.1 |
| 1529452800000 | 408.96 |
| 1529539200000 | 407.04 |
| 1529625600000 | 408.73 |
| 1529884800000 | 404.64 |
| 1529971200000 | 405.04 |
| 1530057600000 | 405.68 |
| 1530144000000 | 405.18 |
| 1530230400000 | 405.97 |
| 1530489600000 | 405.64 |
| 1530576000000 | 406.2799 |
| 1530662400000 | 408.11 |
| 1530748800000 | 408.93 |
| 1530835200000 | 409.85 |
| 1531094400000 | 409.38 |
| 1531180800000 | 412.01 |
| 1531267200000 | 410.29 |
| 1531353600000 | 411.5899 |
| 1531440000000 | 411.32 |
| 1531699200000 | 410.86 |
| 1531785600000 | 411.8399 |
| 1531872000000 | 411.54 |
| 1531958400000 | 411.4 |
| 1532044800000 | 410.55 |
| 1532304000000 | 409.77 |
| 1532390400000 | 410.82 |
| 1532476800000 | 411.73 |
| 1532563200000 | 414 |
| 1532649600000 | 415.12 |
| 1532908800000 | 414.93 |
| 1532995200000 | 415.9 |
| 1533081600000 | 416.79 |
| 1533168000000 | 415.01 |
| 1533254400000 | 418.25 |
| 1533513600000 | 418.3 |
| 1533600000000 | 417.99 |
| 1533686400000 | 416.75 |
| 1533772800000 | 417.91 |
| 1533859200000 | 416.47 |
| 1534118400000 | 415.91 |
| 1534204800000 | 418.23 |
| 1534291200000 | 417.7 |
| 1534377600000 | 419.06 |
| 1534464000000 | 420.58 |
| 1534723200000 | 419.95 |
| 1534809600000 | 419.04 |
| 1534896000000 | 417.66 |
| 1534982400000 | 416.83 |
| 1535068800000 | 414.98 |
| 1535328000000 | 415.7 |
| 1535414400000 | 415.15 |
| 1535500800000 | 415.98 |
| 1535587200000 | 416.27 |
| 1535673600000 | 414.49 |
| 1535932800000 | 415.37 |
| 1536019200000 | 414.61 |
| 1536105600000 | 411.62 |
| 1536192000000 | 411.57 |
| 1536278400000 | 411.41 |
| 1536537600000 | 412.35 |
| 1536624000000 | 412.52 |
| 1536710400000 | 411.14 |
| 1536796800000 | 410.91 |
| 1536883200000 | 411.37 |
| 1537142400000 | 412.15 |
| 1537228800000 | 412.79 |
| 1537315200000 | 414.08 |
| 1537401600000 | 414.89 |
| 1537488000000 | 415.5899 |
| 1537747200000 | 413.24 |
| 1537833600000 | 413.44 |
| 1537920000000 | 415.23 |
| 1538006400000 | 415.81 |
| 1538092800000 | 415.2799 |
| 1538352000000 | 415.55 |
| 1538438400000 | 413.86 |
| 1538524800000 | 414.46 |
| 1538611200000 | 415.1 |
| 1538697600000 | 414.8399 |
| 1538956800000 | 413.89 |
| 1539043200000 | 413.5899 |
| 1539129600000 | 412.2799 |
| 1539216000000 | 402.57 |
| 1539302400000 | 400.89 |
| 1539561600000 | 401.08 |
| 1539648000000 | 406.39 |
| 1539734400000 | 405.95 |
| 1539820800000 | 406.3399 |
| 1539907200000 | 407.49 |
| 1540166400000 | 407.43 |
| 1540252800000 | 404.61 |
| 1540339200000 | 405.82 |
| 1540425600000 | 404.79 |
| 1540512000000 | 402.66 |
| 1540771200000 | 404.0899 |
| 1540857600000 | 405.16 |
| 1540944000000 | 409.42 |
| 1541030400000 | 410.76 |
| 1541116800000 | 410.83 |
| 1541376000000 | 411.91 |
| 1541462400000 | 412.8 |
| 1541548800000 | 415.12 |
| 1541635200000 | 417.92 |
| 1541721600000 | 419.51 |
| 1541980800000 | 419.44 |
| 1542067200000 | 420.7 |
| 1542153600000 | 420.57 |
| 1542240000000 | 414.69 |
| 1542326400000 | 414.4 |
| 1542585600000 | 412.57 |
| 1542672000000 | 408.24 |
| 1542758400000 | 409.76 |
| 1542844800000 | 408.32 |
| 1542931200000 | 411.01 |
| 1543190400000 | 415.48 |
| 1543276800000 | 416.14 |
| 1543363200000 | 415.81 |
| 1543449600000 | 415.12 |
| 1543536000000 | 416.81 |
| 1543795200000 | 416.63 |
| 1543881600000 | 416.45 |
| 1543968000000 | 413.44 |
| 1544054400000 | 406.25 |
| 1544140800000 | 408.62 |
| 1544400000000 | 401.8399 |
| 1544486400000 | 403.8399 |
| 1544572800000 | 407.81 |
| 1544659200000 | 408.19 |
| 1544745600000 | 407.66 |
| 1545004800000 | 402.86 |
| 1545091200000 | 400.35 |
| 1545177600000 | 401.24 |
| 1545264000000 | 398.33 |
| 1545350400000 | 394.95 |
| 1545609600000 | 392.2 |
| 1545868800000 | 390.66 |
| 1545955200000 | 395.12 |
| 1546214400000 | 395.5 |
| 1546387200000 | 396.49 |
| 1546473600000 | 397.1 |
| 1546560000000 | 402.67 |
| 1546819200000 | 402.73 |
| 1546905600000 | 405.57 |
| 1546992000000 | 406.5 |
| 1547078400000 | 409.81 |
| 1547164800000 | 410.31 |
| 1547424000000 | 409.27 |
| 1547510400000 | 411.51 |
| 1547596800000 | 413.7 |
| 1547683200000 | 414.45 |
| 1547769600000 | 418.4 |
| 1548028800000 | 417.62 |
| 1548115200000 | 415.89 |
| 1548201600000 | 417.08 |
| 1548288000000 | 418.46 |
| 1548374400000 | 419.61 |
| 1548633600000 | 418.48 |
| 1548720000000 | 420.18 |
| 1548806400000 | 421.09 |
| 1548892800000 | 422.25 |
| 1548979200000 | 422.08 |
| 1549238400000 | 422.59 |
| 1549324800000 | 425.88 |
| 1549411200000 | 427.6 |
| 1549497600000 | 427.74 |
| 1549584000000 | 426.79 |
| 1549843200000 | 426.03 |
| 1549929600000 | 427.64 |
| 1550016000000 | 428.54 |
| 1550102400000 | 426.79 |
| 1550188800000 | 429.8 |
| 1550448000000 | 429.49 |
| 1550534400000 | 430.09 |
| 1550620800000 | 431.85 |
| 1550707200000 | 433 |
| 1550793600000 | 435.26 |
| 1551052800000 | 435.26 |
| 1551139200000 | 436.03 |
| 1551225600000 | 435.3 |
| 1551312000000 | 436.58 |
| 1551398400000 | 435.96 |
| 1551657600000 | 437.75 |
| 1551744000000 | 437.31 |
| 1551830400000 | 437.45 |
| 1551916800000 | 440.69 |
| 1552003200000 | 439.32 |
| 1552262400000 | 441.78 |
| 1552348800000 | 442.9 |
| 1552435200000 | 443.62 |
| 1552521600000 | 444.5 |
| 1552608000000 | 446.12 |
| 1552867200000 | 449.01 |
| 1552953600000 | 450.56 |
| 1553040000000 | 448.49 |
| 1553126400000 | 449.68 |
| 1553212800000 | 449.17 |
| 1553472000000 | 445.91 |
| 1553558400000 | 448.66 |
| 1553644800000 | 448.81 |
| 1553731200000 | 447.79 |
| 1553817600000 | 449.96 |
| 1554076800000 | 452.22 |
| 1554163200000 | 454.02 |
| 1554249600000 | 456.38 |
| 1554336000000 | 456.55 |
| 1554422400000 | 455.24 |
| 1554681600000 | 454.28 |
| 1554768000000 | 455.93 |
| 1554854400000 | 455 |
| 1554940800000 | 454.66 |
| 1555027200000 | 454.15 |
| 1555286400000 | 455.75 |
| 1555372800000 | 455.6 |
| 1555459200000 | 458.4 |
| 1555545600000 | 459.81 |
| 1555977600000 | 457.71 |
| 1556064000000 | 455.74 |
| 1556150400000 | 456.78 |
| 1556236800000 | 457.61 |
| 1556496000000 | 457.22 |
| 1556582400000 | 456.93 |
| 1556668800000 | 456.8 |
| 1556755200000 | 455.61 |
| 1556841600000 | 456.06 |
| 1557100800000 | 452.47 |
| 1557187200000 | 452.25 |
| 1557273600000 | 450.21 |
| 1557360000000 | 446.99 |
| 1557446400000 | 449.53 |
| 1557705600000 | 446.47 |
| 1557792000000 | 447.06 |
| 1557878400000 | 447.05 |
| 1557964800000 | 449.62 |
| 1558051200000 | 449.65 |
| 1558310400000 | 449.18 |
| 1558396800000 | 451.78 |
| 1558483200000 | 451.93 |
| 1558569600000 | 448.31 |
| 1558656000000 | 450.5 |
| 1558915200000 | 452.13 |
| 1559001600000 | 451.49 |
| 1559088000000 | 447.51 |
| 1559174400000 | 447.82 |
| 1559260800000 | 446.22 |
| 1559520000000 | 446.08 |
| 1559606400000 | 449.12 |
| 1559692800000 | 450.71 |
| 1559779200000 | 452.42 |
| 1559865600000 | 455.96 |
| 1560124800000 | 455.99 |
| 1560211200000 | 458.12 |
| 1560297600000 | 457.29 |
| 1560384000000 | 456.8 |
| 1560470400000 | 456.73 |
| 1560729600000 | 455.87 |
| 1560816000000 | 462.22 |
| 1560902400000 | 463.18 |
| 1560988800000 | 464.77 |
| 1561075200000 | 465.17 |
| 1561334400000 | 463.69 |
| 1561420800000 | 463.45 |
| 1561507200000 | 461.89 |
| 1561593600000 | 461.7 |
| 1561680000000 | 461.42 |
| 1561939200000 | 464.21 |
| 1562025600000 | 469.27 |
| 1562112000000 | 474.12 |
| 1562198400000 | 474.26 |
| 1562284800000 | 472.01 |
| 1562544000000 | 470.29 |
| 1562630400000 | 470.62 |
| 1562716800000 | 469.96 |
| 1562803200000 | 471.07 |
| 1562889600000 | 470.04 |
| 1563148800000 | 470.58 |
| 1563235200000 | 471 |
| 1563321600000 | 471.26 |
| 1563408000000 | 470.77 |
| 1563494400000 | 470.05 |
| 1563753600000 | 469.12 |
| 1563840000000 | 471.4 |
| 1563926400000 | 471.41 |
| 1564012800000 | 469.15 |
| 1564099200000 | 467.36 |
| 1564358400000 | 468.38 |
| 1564444800000 | 463.99 |
| 1564531200000 | 463.84 |
| 1564617600000 | 466.09 |
| 1564704000000 | 462.98 |
| 1564963200000 | 455.83 |
| 1565049600000 | 452.21 |
| 1565136000000 | 453.22 |
| 1565222400000 | 458.79 |
| 1565308800000 | 458.5 |
| 1565568000000 | 457.22 |
| 1565654400000 | 458.96 |
| 1565740800000 | 454.93 |
| 1565827200000 | 454.73 |
| 1565913600000 | 459.54 |
| 1566172800000 | 463.69 |
| 1566259200000 | 461.42 |
| 1566345600000 | 462.64 |
| 1566432000000 | 461.75 |
| 1566518400000 | 459.33 |
| 1566777600000 | 458.57 |
| 1566864000000 | 462.47 |
| 1566950400000 | 462.77 |
| 1567036800000 | 464.93 |
| 1567123200000 | 467.64 |
| 1567382400000 | 469.26 |
| 1567468800000 | 470.01 |
| 1567555200000 | 472.83 |
| 1567641600000 | 475.4 |
| 1567728000000 | 475.97 |
| 1567987200000 | 476.48 |
| 1568073600000 | 477.52 |
| 1568160000000 | 480.75 |
| 1568246400000 | 482.51 |
| 1568332800000 | 481.46 |
| 1568592000000 | 481.63 |
| 1568678400000 | 481.14 |
| 1568764800000 | 482.41 |
| 1568851200000 | 483.98 |
| 1568937600000 | 485.16 |
| 1569196800000 | 484.59 |
| 1569283200000 | 484.13 |
| 1569369600000 | 482.83 |
| 1569456000000 | 485.5 |
| 1569542400000 | 485.2 |
| 1569801600000 | 486.35 |
| 1569888000000 | 483.99 |
| 1569974400000 | 476.04 |
| 1570060800000 | 474.2 |
| 1570147200000 | 476.27 |
| 1570406400000 | 478.12 |
| 1570492800000 | 476.61 |
| 1570579200000 | 475.94 |
| 1570665600000 | 477 |
| 1570752000000 | 482.57 |
| 1571011200000 | 482.15 |
| 1571097600000 | 485.49 |
| 1571184000000 | 485.61 |
| 1571270400000 | 483.51 |
| 1571356800000 | 483.37 |
| 1571616000000 | 486.8 |
| 1571702400000 | 487.91 |
| 1571788800000 | 486.9 |
| 1571875200000 | 487.46 |
| 1571961600000 | 488.6 |
| 1572220800000 | 488.97 |
| 1572307200000 | 487.95 |
| 1572393600000 | 487.84 |
| 1572480000000 | 487.31 |
| 1572566400000 | 488.19 |
| 1572825600000 | 490.75 |
| 1572912000000 | 492.42 |
| 1572998400000 | 492.77 |
| 1573084800000 | 494.97 |
| 1573171200000 | 496.43 |
| 1573430400000 | 495.91 |
| 1573516800000 | 498.26 |
| 1573603200000 | 495.5 |
| 1573689600000 | 495.11 |
| 1573776000000 | 496.02 |
| 1574035200000 | 496.18 |
| 1574121600000 | 495.58 |
| 1574208000000 | 494.1 |
| 1574294400000 | 493.09 |
| 1574380800000 | 494.61 |
| 1574640000000 | 496.95 |
| 1574726400000 | 496.83 |
| 1574812800000 | 499.75 |
| 1574899200000 | 500.25 |
| 1574985600000 | 498.64 |
| 1575244800000 | 493.5 |
| 1575331200000 | 490.67 |
| 1575417600000 | 494.12 |
| 1575504000000 | 494.7 |
| 1575590400000 | 499.08 |
| 1575849600000 | 497.89 |
| 1575936000000 | 495.65 |
| 1576022400000 | 497.1 |
| 1576108800000 | 497.26 |
| 1576195200000 | 503.35 |
| 1576454400000 | 506.78 |
| 1576540800000 | 505.39 |
| 1576627200000 | 505.27 |
| 1576713600000 | 503.97 |
| 1576800000000 | 507.67 |
| 1577059200000 | 506.5 |
| 1577145600000 | 506.35 |
| 1577404800000 | 506.74 |
| 1577664000000 | 503.96 |
| 1577750400000 | 502.63 |
| 1577923200000 | 503.81 |
| 1578009600000 | 504.19 |
| 1578268800000 | 502.09 |
| 1578355200000 | 503.22 |
| 1578441600000 | 503.47 |
| 1578528000000 | 505.77 |
| 1578614400000 | 506.81 |
| 1578873600000 | 506.05 |
| 1578960000000 | 506.58 |
| 1579046400000 | 505.54 |
| 1579132800000 | 508.38 |
| 1579219200000 | 513.39 |
| 1579478400000 | 515.89 |
| 1579564800000 | 514.3 |
| 1579651200000 | 515.88 |
| 1579737600000 | 516.41 |
| 1579824000000 | 519.32 |
| 1580083200000 | 514.12 |
| 1580169600000 | 517.76 |
| 1580256000000 | 517.7 |
| 1580342400000 | 512 |
| 1580428800000 | 508.11 |
| 1580688000000 | 508.22 |
| 1580774400000 | 509.91 |
| 1580860800000 | 514.5599 |
| 1580947200000 | 519.26 |
| 1581033600000 | 519.25 |
| 1581292800000 | 521.19 |
| 1581379200000 | 524.3 |
| 1581465600000 | 525.75 |
| 1581552000000 | 527.32 |
| 1581638400000 | 527.92 |
| 1581897600000 | 530.4 |
| 1581984000000 | 531.98 |
| 1582070400000 | 532.86 |
| 1582156800000 | 526.97 |
| 1582243200000 | 522.92 |
| 1582502400000 | 512.11 |
| 1582588800000 | 503.15 |
| 1582675200000 | 500.72 |
| 1582761600000 | 485.85 |
| 1582848000000 | 469.57 |
| 1583107200000 | 471.36 |
| 1583193600000 | 472.25 |
| 1583280000000 | 481.11 |
| 1583366400000 | 475.78 |
| 1583452800000 | 460.93 |
| 1583712000000 | 423.82 |
| 1583798400000 | 423.33 |
| 1583884800000 | 417.65 |
| 1583971200000 | 373.99 |
| 1584057600000 | 383.17 |
| 1584316800000 | 352.73 |
| 1584403200000 | 365.99 |
| 1584489600000 | 349.36 |
| 1584576000000 | 352.9 |
| 1584662400000 | 354.37 |
| 1584921600000 | 329.36 |
| 1585008000000 | 356.86 |
| 1585094400000 | 375.82 |
| 1585180800000 | 380.5 |
| 1585267200000 | 368.51 |
| 1585526400000 | 370.2 |
| 1585612800000 | 378.07 |
| 1585699200000 | 365.48 |
| 1585785600000 | 372.43 |
| 1585872000000 | 370.64 |
| 1586131200000 | 386.74 |
| 1586217600000 | 389.86 |
| 1586304000000 | 391.72 |
| 1586390400000 | 397.77 |
| 1586822400000 | 402.23 |
| 1586908800000 | 393.13 |
| 1586995200000 | 392.91 |
| 1587081600000 | 400.31 |
| 1587340800000 | 398.02 |
| 1587427200000 | 387.44 |
| 1587513600000 | 393.3399 |
| 1587600000000 | 395.0299 |
| 1587686400000 | 394.96 |
| 1587945600000 | 402.26 |
| 1588032000000 | 409.64 |
| 1588118400000 | 418.16 |
| 1588204800000 | 410.99 |
| 1588291200000 | 401.0299 |
| 1588550400000 | 400.66 |
| 1588636800000 | 406.48 |
| 1588723200000 | 405.5899 |
| 1588809600000 | 403.85 |
| 1588896000000 | 406.1 |
| 1589155200000 | 410.37 |
| 1589241600000 | 405.38 |
| 1589328000000 | 398.48 |
| 1589414400000 | 397.29 |
| 1589500800000 | 397.68 |
| 1589760000000 | 400.54 |
| 1589846400000 | 402.41 |
| 1589932800000 | 401.97 |
| 1590019200000 | 399.4 |
| 1590105600000 | 397.29 |
| 1590364800000 | 400.26 |
| 1590451200000 | 406.88 |
| 1590537600000 | 411.14 |
| 1590624000000 | 411.27 |
| 1590710400000 | 406.63 |
| 1590969600000 | 410.35 |
| 1591056000000 | 416.83 |
| 1591142400000 | 424.41 |
| 1591228800000 | 416.91 |
| 1591315200000 | 426.9 |
| 1591574400000 | 433.67 |
| 1591660800000 | 426.09 |
| 1591747200000 | 419.32 |
| 1591833600000 | 399.86 |
| 1591920000000 | 404.12 |
| 1592179200000 | 402.8 |
| 1592265600000 | 413.55 |
| 1592352000000 | 411.96 |
| 1592438400000 | 411.65 |
| 1592524800000 | 410.51 |
| 1592784000000 | 407.29 |
| 1592870400000 | 405.51 |
| 1592956800000 | 407.12 |
| 1593043200000 | 406.54 |
| 1593129600000 | 407.13 |
| 1593388800000 | 399.89 |
| 1593475200000 | 402.56 |
| 1593561600000 | 401.91 |
| 1593648000000 | 410.8 |
| 1593734400000 | 413.08 |
| 1593993600000 | 421.91 |
| 1594080000000 | 420.13 |
| 1594166400000 | 419.45 |
| 1594252800000 | 420.41 |
| 1594339200000 | 414.88 |
| 1594598400000 | 418.46 |
| 1594684800000 | 414.23 |
| 1594771200000 | 415.46 |
| 1594857600000 | 411.77 |
| 1594944000000 | 411.73 |
| 1595203200000 | 416.35 |
| 1595289600000 | 414.51 |
| 1595376000000 | 408.68 |
| 1595462400000 | 408.22 |
| 1595548800000 | 404.17 |
| 1595808000000 | 399.13 |
| 1595894400000 | 400.81 |
| 1595980800000 | 398.06 |
| 1596067200000 | 397.82 |
| 1596153600000 | 394.74 |
| 1596412800000 | 397.56 |
| 1596499200000 | 402.02 |
| 1596585600000 | 400.65 |
| 1596672000000 | 402.43 |
| 1596758400000 | 402.48 |
| 1597017600000 | 404.04 |
| 1597104000000 | 406.64 |
| 1597190400000 | 406.7 |
| 1597276800000 | 406.75 |
| 1597363200000 | 409.19 |
| 1597622400000 | 412.45 |
| 1597708800000 | 410.68 |
| 1597795200000 | 410.61 |
| 1597881600000 | 406.88 |
| 1597968000000 | 409.77 |
| 1598227200000 | 409.89 |
| 1598313600000 | 412.4 |
| 1598400000000 | 413.85 |
| 1598486400000 | 411.16 |
| 1598572800000 | 408.75 |
| 1598832000000 | 403.33 |
| 1598918400000 | 402.91 |
| 1599004800000 | 408.6 |
| 1599091200000 | 409.21 |
| 1599177600000 | 407.19 |
| 1599436800000 | 405.66 |
| 1599523200000 | 408.88 |
| 1599609600000 | 404.48 |
| 1599696000000 | 404.86 |
| 1599782400000 | 406.91 |
| 1600041600000 | 409.91 |
| 1600128000000 | 409.99 |
| 1600214400000 | 412.9 |
| 1600300800000 | 412.16 |
| 1600387200000 | 410.62 |
| 1600646400000 | 408.12 |
| 1600732800000 | 406.58 |
| 1600819200000 | 407.16 |
| 1600905600000 | 400.94 |
| 1600992000000 | 402.33 |
| 1601251200000 | 405.45 |
| 1601337600000 | 401.91 |
| 1601424000000 | 401.81 |
| 1601510400000 | 401.44 |
| 1601596800000 | 402.65 |
| 1601856000000 | 403.13 |
| 1601942400000 | 405.79 |
| 1602028800000 | 404.49 |
| 1602115200000 | 405.35 |
| 1602201600000 | 403.8 |
| 1602460800000 | 404.93 |
| 1602547200000 | 407.0899 |
| 1602633600000 | 407.5 |
| 1602720000000 | 405.36 |
| 1602806400000 | 405.33 |
| 1603065600000 | 405.52 |
| 1603152000000 | 402.4 |
| 1603238400000 | 402.17 |
| 1603324800000 | 401.7799 |
| 1603411200000 | 402.87 |
| 1603670400000 | 403.35 |
| 1603756800000 | 400.44 |
| 1603843200000 | 397.76 |
| 1603929600000 | 397.3399 |
| 1604016000000 | 396.51 |
| 1604275200000 | 400.63 |
| 1604361600000 | 402.08 |
| 1604448000000 | 404.22 |
| 1604534400000 | 406.26 |
| 1604620800000 | 405.76 |
| 1604880000000 | 411.05 |
| 1604966400000 | 418.42 |
| 1605052800000 | 429.59 |
| 1605139200000 | 423.87 |
| 1605225600000 | 421.64 |
| 1605484800000 | 424.78 |
| 1605571200000 | 425.12 |
| 1605657600000 | 425.43 |
| 1605744000000 | 425.77 |
| 1605830400000 | 423.7 |
| 1606089600000 | 425 |
| 1606176000000 | 425.07 |
| 1606262400000 | 425.34 |
| 1606348800000 | 425.8 |
| 1606435200000 | 424.77 |
| 1606694400000 | 417.1 |
| 1606780800000 | 417.16 |
| 1606867200000 | 416.85 |
| 1606953600000 | 415.43 |
| 1607040000000 | 417.0299 |
| 1607299200000 | 417.97 |
| 1607385600000 | 418.35 |
| 1607472000000 | 420.46 |
| 1607558400000 | 418.85 |
| 1607644800000 | 418.69 |
| 1607904000000 | 419.57 |
| 1607990400000 | 415.75 |
| 1608076800000 | 417.6 |
| 1608163200000 | 415.83 |
| 1608249600000 | 416.06 |
| 1608508800000 | 411.85 |
| 1608595200000 | 411.3399 |
| 1608681600000 | 412.17 |
| 1608768000000 | 413.22 |
| 1609113600000 | 415.29 |
| 1609200000000 | 415.8 |
| 1609286400000 | 416.36 |
| 1609372800000 | 417.0899 |
| 1609718400000 | 419.33 |
| 1609804800000 | 420.93 |
| 1609891200000 | 423.76 |
| 1609977600000 | 426.69 |
| 1610064000000 | 432.6 |
| 1610323200000 | 433.58 |
| 1610409600000 | 433.18 |
| 1610496000000 | 434.36 |
| 1610582400000 | 436.83 |
| 1610668800000 | 434.07 |
| 1610928000000 | 432.14 |
| 1611014400000 | 432.62 |
| 1611100800000 | 431.14 |
| 1611187200000 | 431.52 |
| 1611273600000 | 430.07 |
| 1611532800000 | 434.25 |
| 1611619200000 | 433.08 |
| 1611705600000 | 435.95 |
| 1611792000000 | 429.42 |
| 1611878400000 | 422.38 |
| 1612137600000 | 425.23 |
| 1612224000000 | 429.13 |
| 1612310400000 | 430.24 |
| 1612396800000 | 428.66 |
| 1612483200000 | 428.03 |
| 1612742400000 | 428.51 |
| 1612828800000 | 427.41 |
| 1612915200000 | 428.74 |
| 1613001600000 | 428.88 |
| 1613088000000 | 428.77 |
| 1613347200000 | 428.58 |
| 1613433600000 | 430.08 |
| 1613520000000 | 435.25 |
| 1613606400000 | 432.98 |
| 1613692800000 | 431.3 |
| 1613952000000 | 431.57 |
| 1614038400000 | 431.95 |
| 1614124800000 | 431.62 |
| 1614211200000 | 434 |
| 1614297600000 | 427.39 |
| 1614556800000 | 432.49 |
| 1614643200000 | 432.45 |
| 1614729600000 | 436.2 |
| 1614816000000 | 434.67 |
| 1614902400000 | 437.65 |
| 1615161600000 | 443.58 |
| 1615248000000 | 447.14 |
| 1615334400000 | 448.34 |
| 1615420800000 | 449.95 |
| 1615507200000 | 450.75 |
| 1615766400000 | 455.22 |
| 1615852800000 | 457.63 |
| 1615939200000 | 456.57 |
| 1616025600000 | 460.02 |
| 1616112000000 | 459.76 |
| 1616371200000 | 461.96 |
| 1616457600000 | 465.28 |
| 1616544000000 | 462.6 |
| 1616630400000 | 467.08 |
| 1616716800000 | 468.52 |
| 1616976000000 | 477.47 |
| 1617062400000 | 479.88 |
| 1617148800000 | 476.05 |
| 1617235200000 | 475.89 |
| 1617667200000 | 472.39 |
| 1617753600000 | 471.55 |
| 1617840000000 | 471.41 |
| 1617926400000 | 471.21 |
| 1618185600000 | 472.27 |
| 1618272000000 | 469.01 |
| 1618358400000 | 467.01 |
| 1618444800000 | 470.41 |
| 1618531200000 | 475.02 |
| 1618790400000 | 481.7 |
| 1618876800000 | 481.51 |
| 1618963200000 | 481.17 |
| 1619049600000 | 481.43 |
| 1619136000000 | 479.87 |
| 1619395200000 | 482.6 |
| 1619481600000 | 481.23 |
| 1619568000000 | 480.41 |
| 1619654400000 | 479.78 |
| 1619740800000 | 481.52 |
| 1620000000000 | 480.53 |
| 1620086400000 | 478 |
| 1620172800000 | 482.1 |
| 1620259200000 | 484.38 |
| 1620345600000 | 486.7 |
| 1620604800000 | 491.61 |
| 1620691200000 | 481.83 |
| 1620777600000 | 476.05 |
| 1620864000000 | 472.73 |
| 1620950400000 | 474.05 |
| 1621209600000 | 467.44 |
| 1621296000000 | 475.32 |
| 1621382400000 | 475.65 |
| 1621468800000 | 473.56 |
| 1621555200000 | 476.78 |
| 1621814400000 | 474.94 |
| 1621900800000 | 474.98 |
| 1621987200000 | 476.43 |
| 1622073600000 | 474.46 |
| 1622160000000 | 479.39 |
| 1622419200000 | 480.27 |
| 1622505600000 | 480.25 |
| 1622592000000 | 481.1 |
| 1622678400000 | 483.14 |
| 1622764800000 | 481.08 |
| 1623024000000 | 479.83 |
| 1623110400000 | 481.47 |
| 1623196800000 | 479.4 |
| 1623283200000 | 481.32 |
| 1623369600000 | 483.39 |
| 1623628800000 | 483.47 |
| 1623715200000 | 483.5 |
| 1623801600000 | 484.08 |
| 1623888000000 | 488.2 |
| 1623974400000 | 486.4 |
| 1624233600000 | 484.09 |
| 1624320000000 | 485.06 |
| 1624406400000 | 483.1 |
| 1624492800000 | 484.67 |
| 1624579200000 | 485.26 |
| 1624838400000 | 485.01 |
| 1624924800000 | 483.86 |
| 1625011200000 | 484.57 |
| 1625097600000 | 485.35 |
| 1625184000000 | 487.77 |
| 1625443200000 | 489.55 |
| 1625529600000 | 488.23 |
| 1625616000000 | 491.21 |
| 1625702400000 | 486.15 |
| 1625788800000 | 488.52 |
| 1626048000000 | 491.24 |
| 1626134400000 | 492.88 |
| 1626220800000 | 494.86 |
| 1626307200000 | 492.79 |
| 1626393600000 | 492.47 |
| 1626652800000 | 485.84 |
| 1626739200000 | 487.33 |
| 1626825600000 | 489.79 |
| 1626912000000 | 492.28 |
| 1626998400000 | 494.82 |
| 1627257600000 | 494.48 |
| 1627344000000 | 494.3 |
| 1627430400000 | 494.46 |
| 1627516800000 | 494.23 |
| 1627603200000 | 493.51 |
| 1627862400000 | 495.37 |
| 1627948800000 | 496.53 |
| 1628035200000 | 496.28 |
| 1628121600000 | 497.39 |
| 1628208000000 | 498.88 |
| 1628467200000 | 500.39 |
| 1628553600000 | 502.48 |
| 1628640000000 | 504 |
| 1628726400000 | 506.28 |
| 1628812800000 | 506.62 |
| 1629072000000 | 506.59 |
| 1629158400000 | 507.41 |
| 1629244800000 | 509.6 |
| 1629331200000 | 507.51 |
| 1629417600000 | 507.8 |
| 1629676800000 | 509.94 |
| 1629763200000 | 508.23 |
| 1629849600000 | 504.94 |
| 1629936000000 | 501.86 |
| 1630022400000 | 501.37 |
| 1630281600000 | 502.76 |
| 1630368000000 | 502.12 |
| 1630454400000 | 503.7 |
| 1630540800000 | 503.93 |
| 1630627200000 | 503.48 |
| 1630886400000 | 504.45 |
| 1630972800000 | 502.92 |
| 1631059200000 | 504.42 |
| 1631145600000 | 503.88 |
| 1631232000000 | 501.87 |
| 1631491200000 | 505.69 |
| 1631577600000 | 503.51 |
| 1631664000000 | 502.13 |
| 1631750400000 | 504 |
| 1631836800000 | 500.18 |
| 1632096000000 | 497.23 |
| 1632182400000 | 498.53 |
| 1632268800000 | 499.27 |
| 1632355200000 | 501.81 |
| 1632441600000 | 500.05 |
| 1632700800000 | 501.52 |
| 1632787200000 | 496.45 |
| 1632873600000 | 497.8 |
| 1632960000000 | 499.28 |
| 1633046400000 | 498.32 |
| 1633305600000 | 500.09 |
| 1633392000000 | 502.1 |
| 1633478400000 | 501.19 |
| 1633564800000 | 502.55 |
| 1633651200000 | 502.35 |
| 1633910400000 | 499.29 |
| 1633996800000 | 498.94 |
| 1634083200000 | 499 |
| 1634169600000 | 501.63 |
| 1634256000000 | 501.51 |
| 1634515200000 | 499.36 |
| 1634601600000 | 499.1 |
| 1634688000000 | 501.91 |
| 1634774400000 | 500.91 |
| 1634860800000 | 502.32 |
| 1635120000000 | 502.38 |
| 1635206400000 | 504.3 |
| 1635292800000 | 504.43 |
| 1635379200000 | 503.76 |
| 1635465600000 | 503.66 |
| 1635724800000 | 507.03 |
| 1635811200000 | 506.58 |
| 1635897600000 | 507.44 |
| 1635984000000 | 508.29 |
| 1636070400000 | 509.23 |
| 1636329600000 | 506.7 |
| 1636416000000 | 506.68 |
| 1636502400000 | 511.66 |
| 1636588800000 | 510.7 |
| 1636675200000 | 511.18 |
| 1636934400000 | 513.5 |
| 1637020800000 | 513.01 |
| 1637107200000 | 514.23 |
| 1637193600000 | 511.52 |
| 1637280000000 | 511.79 |
| 1637539200000 | 515.66 |
| 1637625600000 | 514.15 |
| 1637712000000 | 516.34 |
| 1637798400000 | 517.51 |
| 1637884800000 | 504.87 |
| 1638144000000 | 506.97 |
| 1638230400000 | 502.22 |
| 1638316800000 | 503.02 |
| 1638403200000 | 502.66 |
| 1638489600000 | 504.91 |
| 1638748800000 | 511.76 |
| 1638835200000 | 515.05 |
| 1638921600000 | 510.66 |
| 1639008000000 | 510.72 |
| 1639094400000 | 511.28 |
| 1639353600000 | 509.94 |
| 1639440000000 | 511.58 |
| 1639526400000 | 512.86 |
| 1639612800000 | 518.02 |
| 1639699200000 | 519.4299 |
| 1639958400000 | 515.35 |
| 1640044800000 | 519.84 |
| 1640131200000 | 520.6 |
| 1640217600000 | 524.86 |
| 1640304000000 | 524.54 |
| 1640563200000 | 525.22 |
| 1640649600000 | 528.85 |
| 1640736000000 | 528.82 |
| 1640822400000 | 529.6 |
| 1640908800000 | 528.21 |
| 1641168000000 | 531.19 |
| 1641254400000 | 533.75 |
| 1641340800000 | 532.4299 |
| 1641427200000 | 530 |
| 1641513600000 | 532.02 |
| 1641772800000 | 532.69 |
| 1641859200000 | 533.89 |
| 1641945600000 | 535.17 |
| 1642032000000 | 536.42 |
| 1642118400000 | 536.46 |
| 1642377600000 | 538.96 |
| 1642464000000 | 540.45 |
| 1642550400000 | 538.9 |
| 1642636800000 | 539.02 |
| 1642723200000 | 532.38 |
| 1642982400000 | 525.0599 |
| 1643068800000 | 529.63 |
| 1643155200000 | 530.66 |
| 1643241600000 | 537.47 |
| 1643328000000 | 537.54 |
| 1643587200000 | 537.07 |
| 1643673600000 | 537.8 |
| 1643760000000 | 538.41 |
| 1643846400000 | 534.9 |
| 1643932800000 | 528.1799 |
| 1644192000000 | 529.49 |
| 1644278400000 | 531.84 |
| 1644364800000 | 536.62 |
| 1644451200000 | 534.83 |
| 1644537600000 | 535.23 |
| 1644796800000 | 530.02 |
| 1644883200000 | 531.03 |
| 1644969600000 | 532.0599 |
| 1645056000000 | 530.35 |
| 1645142400000 | 527.59 |
| 1645401600000 | 525.1799 |
| 1645488000000 | 522.52 |
| 1645574400000 | 522.01 |
| 1645660800000 | 510.55 |
| 1645747200000 | 520.3099 |
| 1646006400000 | 519.48 |
| 1646092800000 | 516.49 |
| 1646179200000 | 519.2 |
| 1646265600000 | 520.1 |
| 1646352000000 | 518.0599 |
| 1646611200000 | 513.96 |
| 1646697600000 | 515.07 |
| 1646784000000 | 520.6 |
| 1646870400000 | 522.35 |
| 1646956800000 | 524.9299 |
| 1647216000000 | 525.37 |
| 1647302400000 | 528.24 |
| 1647388800000 | 530.89 |
| 1647475200000 | 533.1799 |
| 1647561600000 | 523.55 |
| 1647820800000 | 525.2 |
| 1647907200000 | 526.87 |
| 1647993600000 | 527.6 |
| 1648080000000 | 528.77 |
| 1648166400000 | 532.78 |
| 1648425600000 | 532.19 |
| 1648512000000 | 530 |
| 1648598400000 | 531.22 |
| 1648684800000 | 532.16 |
| 1648771200000 | 537.64 |
| 1649030400000 | 538.29 |
| 1649116800000 | 542.37 |
| 1649203200000 | 545.01 |
| 1649289600000 | 543.09 |
| 1649376000000 | 548.84 |
| 1649635200000 | 546.23 |
| 1649721600000 | 546.53 |
| 1649808000000 | 547.57 |
| 1649894400000 | 552.94 |
| 1650326400000 | 548.47 |
| 1650412800000 | 551.63 |
| 1650499200000 | 550.74 |
| 1650585600000 | 545.48 |
| 1650844800000 | 542.07 |
| 1650931200000 | 542.28 |
| 1651017600000 | 545.6799 |
| 1651104000000 | 547.92 |
| 1651190400000 | 542.36 |
| 1651449600000 | 538.89 |
| 1651536000000 | 541.34 |
| 1651622400000 | 545.33 |
| 1651708800000 | 543.8 |
| 1651795200000 | 541.53 |
| 1652054400000 | 536.79 |
| 1652140800000 | 534.3099 |
| 1652227200000 | 535.13 |
| 1652313600000 | 533.97 |
| 1652400000000 | 540.45 |
| 1652659200000 | 543.85 |
| 1652745600000 | 544.73 |
| 1652832000000 | 544.04 |
| 1652918400000 | 538.14 |
| 1653004800000 | 541.51 |
| 1653264000000 | 541.91 |
| 1653350400000 | 541.35 |
| 1653436800000 | 544.71 |
| 1653523200000 | 544.71 |
| 1653609600000 | 547 |
| 1653868800000 | 546.64 |
| 1653955200000 | 548.4299 |
| 1654041600000 | 547.08 |
| 1654128000000 | 546.69 |
| 1654214400000 | 545.32 |
| 1654473600000 | 546.1 |
| 1654560000000 | 547.51 |
| 1654646400000 | 543.39 |
| 1654732800000 | 541.25 |
| 1654819200000 | 538.59 |
| 1655078400000 | 533.02 |
| 1655164800000 | 527.1 |
| 1655251200000 | 528.62 |
| 1655337600000 | 518.25 |
| 1655424000000 | 515.85 |
| 1655683200000 | 515.58 |
| 1655769600000 | 516.88 |
| 1655856000000 | 514.02 |
| 1655942400000 | 516.2 |
| 1656028800000 | 521.89 |
| 1656288000000 | 523.27 |
| 1656374400000 | 527.38 |
| 1656460800000 | 527.21 |
| 1656547200000 | 522 |
| 1656633600000 | 524.4299 |
| 1656892800000 | 525.47 |
| 1656979200000 | 526.9 |
| 1657065600000 | 525.83 |
| 1657152000000 | 531.57 |
| 1657238400000 | 533.27 |
| 1657497600000 | 535.34 |
| 1657584000000 | 538.5 |
| 1657670400000 | 537.6799 |
| 1657756800000 | 536.59 |
| 1657843200000 | 534.47 |
| 1658102400000 | 532.99 |
| 1658188800000 | 532.53 |
| 1658275200000 | 531.95 |
| 1658361600000 | 531.12 |
| 1658448000000 | 530.4299 |
| 1658707200000 | 533.17 |
| 1658793600000 | 537.01 |
| 1658880000000 | 537.87 |
| 1658966400000 | 539.6 |
| 1659052800000 | 543.58 |
| 1659312000000 | 541.33 |
| 1659398400000 | 541.61 |
| 1659484800000 | 540.91 |
| 1659571200000 | 538.36 |
| 1659657600000 | 540.28 |
| 1659916800000 | 540.38 |
| 1660003200000 | 542.17 |
| 1660089600000 | 540.77 |
| 1660176000000 | 543.91 |
| 1660262400000 | 547.09 |
| 1660521600000 | 546.32 |
| 1660608000000 | 551.09 |
| 1660694400000 | 550.29 |
| 1660780800000 | 551.59 |
| 1660867200000 | 553.95 |
| 1661126400000 | 555.95 |
| 1661212800000 | 553.4 |
| 1661299200000 | 550.51 |
| 1661385600000 | 554.11 |
| 1661472000000 | 549.23 |
| 1661731200000 | 546.27 |
| 1661817600000 | 544.32 |
| 1661904000000 | 537.2 |
| 1661990400000 | 537.1 |
| 1662076800000 | 535.07 |
| 1662336000000 | 537.55 |
| 1662422400000 | 535.71 |
| 1662508800000 | 531.6799 |
| 1662595200000 | 532.64 |
| 1662681600000 | 533.99 |
| 1662940800000 | 535.54 |
| 1663027200000 | 535.17 |
| 1663113600000 | 530.2 |
| 1663200000000 | 527.11 |
| 1663286400000 | 519.5599 |
| 1663545600000 | 520.37 |
| 1663632000000 | 516.34 |
| 1663718400000 | 517.98 |
| 1663804800000 | 517.42 |
| 1663891200000 | 513.36 |
| 1664150400000 | 505.31 |
| 1664236800000 | 503.05 |
| 1664323200000 | 497.56 |
| 1664409600000 | 488.7 |
| 1664496000000 | 485.48 |
| 1664755200000 | 489.96 |
| 1664841600000 | 493.57 |
| 1664928000000 | 492.72 |
| 1665014400000 | 485.99 |
| 1665100800000 | 483.77 |
| 1665360000000 | 483.93 |
| 1665446400000 | 478.47 |
| 1665532800000 | 472.45 |
| 1665619200000 | 473.38 |
| 1665705600000 | 473.41 |
| 1665964800000 | 475.79 |
| 1666051200000 | 476.67 |
| 1666137600000 | 479.02 |
| 1666224000000 | 476.25 |
| 1666310400000 | 472.06 |
| 1666569600000 | 472.59 |
| 1666656000000 | 474.53 |
| 1666742400000 | 473.63 |
| 1666828800000 | 478.59 |
| 1666915200000 | 480.87 |
| 1667174400000 | 484.04 |
| 1667260800000 | 485.78 |
| 1667347200000 | 488.14 |
| 1667433600000 | 485.22 |
| 1667520000000 | 486.19 |
| 1667779200000 | 485.01 |
| 1667865600000 | 486.58 |
| 1667952000000 | 486.46 |
| 1668038400000 | 490.06 |
| 1668124800000 | 488.42 |
| 1668384000000 | 485.68 |
| 1668470400000 | 484.75 |
| 1668556800000 | 482.7 |
| 1668643200000 | 481.84 |
| 1668729600000 | 483.25 |
| 1668988800000 | 486.38 |
| 1669075200000 | 488.11 |
| 1669161600000 | 488.41 |
| 1669248000000 | 492.77 |
| 1669334400000 | 493.06 |
| 1669593600000 | 489.2 |
| 1669680000000 | 489.4 |
| 1669766400000 | 492.44 |
| 1669852800000 | 491.89 |
| 1669939200000 | 488.52 |
| 1670198400000 | 484.67 |
| 1670284800000 | 484.54 |
| 1670371200000 | 483.43 |
| 1670457600000 | 480.68 |
| 1670544000000 | 485.67 |
| 1670803200000 | 483.41 |
| 1670889600000 | 483.56 |
| 1670976000000 | 483.32 |
| 1671062400000 | 475.74 |
| 1671148800000 | 472.46 |
| 1671408000000 | 472.71 |
| 1671494400000 | 470.92 |
| 1671580800000 | 475.36 |
| 1671667200000 | 477.34 |
| 1671753600000 | 477.32 |
| 1672099200000 | 477.18 |
| 1672185600000 | 476.01 |
| 1672272000000 | 476.21 |
| 1672358400000 | 473.95 |
| 1672617600000 | 475.57 |
| 1672704000000 | 482.2 |
| 1672790400000 | 486.98 |
| 1672876800000 | 487.07 |
| 1672963200000 | 488.44 |
| 1673222400000 | 488.17 |
| 1673308800000 | 488.38 |
| 1673395200000 | 485.87 |
| 1673481600000 | 489.28 |
| 1673568000000 | 489.36 |
| 1673827200000 | 490.21 |
| 1673913600000 | 490.74 |
| 1674000000000 | 489.44 |
| 1674086400000 | 488.63 |
| 1674172800000 | 489.17 |
| 1674432000000 | 488.23 |
| 1674518400000 | 488.88 |
| 1674604800000 | 487.37 |
| 1674691200000 | 488.6 |
| 1674777600000 | 489.63 |
| 1675036800000 | 492.44 |
| 1675123200000 | 491.53 |
| 1675209600000 | 491.79 |
| 1675296000000 | 494.16 |
| 1675382400000 | 492.86 |
| 1675641600000 | 494.47 |
| 1675728000000 | 496.81 |
| 1675814400000 | 496.44 |
| 1675900800000 | 495.24 |
| 1675987200000 | 497.92 |
| 1676246400000 | 496.35 |
| 1676332800000 | 496.92 |
| 1676419200000 | 496.27 |
| 1676505600000 | 498.77 |
| 1676592000000 | 499.34 |
| 1676851200000 | 500.4 |
| 1676937600000 | 498.9 |
| 1677024000000 | 498.42 |
| 1677110400000 | 501.06 |
| 1677196800000 | 502.39 |
| 1677456000000 | 501.82 |
| 1677542400000 | 500.33 |
| 1677628800000 | 497 |
| 1677715200000 | 499.79 |
| 1677801600000 | 501.55 |
| 1678060800000 | 502.59 |
| 1678147200000 | 503.7 |
| 1678233600000 | 504.01 |
| 1678320000000 | 501.52 |
| 1678406400000 | 494.62 |
| 1678665600000 | 492.95 |
| 1678752000000 | 492.8 |
| 1678838400000 | 495.54 |
| 1678924800000 | 494.83 |
| 1679011200000 | 492.46 |
| 1679270400000 | 493.91 |
| 1679356800000 | 493.01 |
| 1679443200000 | 491.03 |
| 1679529600000 | 489.47 |
| 1679616000000 | 494.44 |
| 1679875200000 | 497.62 |
| 1679961600000 | 495.75 |
| 1680048000000 | 500.26 |
| 1680134400000 | 501.83 |
| 1680220800000 | 505.13 |
| 1680480000000 | 505.76 |
| 1680566400000 | 506 |
| 1680652800000 | 512.52 |
| 1680739200000 | 514.8 |
| 1681171200000 | 518.16 |
| 1681257600000 | 517.65 |
| 1681344000000 | 515.74 |
| 1681430400000 | 514.37 |
| 1681689600000 | 517.19 |
| 1681776000000 | 515.4299 |
| 1681862400000 | 517.89 |
| 1681948800000 | 517.39 |
| 1682035200000 | 517.03 |
| 1682294400000 | 515.27 |
| 1682380800000 | 514.19 |
| 1682467200000 | 512.3 |
| 1682553600000 | 515.72 |
| 1682640000000 | 517.78 |
| 1682899200000 | 520.36 |
| 1682985600000 | 517.75 |
| 1683072000000 | 517.71 |
| 1683158400000 | 519.87 |
| 1683244800000 | 523.1 |
| 1683504000000 | 524.42 |
| 1683590400000 | 526.94 |
| 1683676800000 | 524.95 |
| 1683763200000 | 522.72 |
| 1683849600000 | 525.51 |
| 1684108800000 | 525.46 |
| 1684195200000 | 521.82 |
| 1684281600000 | 521.11 |
| 1684368000000 | 521.02 |
| 1684454400000 | 523.65 |
| 1684713600000 | 523.39 |
| 1684800000000 | 522.13 |
| 1684886400000 | 519.08 |
| 1684972800000 | 517.9299 |
| 1685059200000 | 522.03 |
| 1685318400000 | 526.42 |
| 1685404800000 | 524.45 |
| 1685491200000 | 524.26 |
| 1685577600000 | 523.65 |
| 1685664000000 | 530.59 |
| 1685923200000 | 531.07 |
| 1686009600000 | 531.69 |
| 1686096000000 | 530.97 |
| 1686182400000 | 528.15 |
| 1686268800000 | 531.65 |
| 1686528000000 | 529.33 |
| 1686614400000 | 529.27 |
| 1686700800000 | 528.8 |
| 1686787200000 | 529.64 |
| 1686873600000 | 532.02 |
| 1687132800000 | 528.36 |
| 1687219200000 | 527.82 |
| 1687305600000 | 525.5 |
| 1687392000000 | 522.42 |
| 1687478400000 | 521.5 |
| 1687737600000 | 521.72 |
| 1687824000000 | 522.82 |
| 1687910400000 | 525.89 |
| 1687996800000 | 527.19 |
| 1688083200000 | 527.53 |
| 1688342400000 | 529.76 |
| 1688428800000 | 529.22 |
| 1688515200000 | 526.16 |
| 1688601600000 | 519.65 |
| 1688688000000 | 515.44 |
| 1688947200000 | 512.6 |
| 1689033600000 | 514.84 |
| 1689120000000 | 516.88 |
| 1689206400000 | 519.4299 |
| 1689292800000 | 517.54 |
| 1689552000000 | 518.44 |
| 1689638400000 | 518.87 |
| 1689724800000 | 520.04 |
| 1689811200000 | 523.77 |
| 1689897600000 | 526.37 |
| 1690156800000 | 528.51 |
| 1690243200000 | 529.77 |
| 1690329600000 | 530.03 |
| 1690416000000 | 532.87 |
| 1690502400000 | 530.8 |
| 1690761600000 | 529.62 |
| 1690848000000 | 527.5 |
| 1690934400000 | 520.39 |
| 1691020800000 | 517.1799 |
| 1691107200000 | 515.94 |
| 1691366400000 | 517.13 |
| 1691452800000 | 517.67 |
| 1691539200000 | 519.17 |
| 1691625600000 | 520.33 |
| 1691712000000 | 520.37 |
| 1691971200000 | 519.91 |
| 1692057600000 | 515.0599 |
| 1692144000000 | 513.52 |
| 1692230400000 | 512.75 |
| 1692316800000 | 509.46 |
| 1692576000000 | 506.42 |
| 1692662400000 | 507.27 |
| 1692748800000 | 510.36 |
| 1692835200000 | 511.97 |
| 1692921600000 | 512.87 |
| 1693180800000 | 515.71 |
| 1693267200000 | 518.61 |
| 1693353600000 | 517.13 |
| 1693440000000 | 519.24 |
| 1693526400000 | 521.76 |
| 1693785600000 | 521.2 |
| 1693872000000 | 520.63 |
| 1693958400000 | 518.16 |
| 1694044800000 | 519.91 |
| 1694131200000 | 519.94 |
| 1694390400000 | 521.26 |
| 1694476800000 | 525.71 |
| 1694563200000 | 524.92 |
| 1694649600000 | 533.78 |
| 1694736000000 | 535.27 |
| 1694995200000 | 533.85 |
| 1695081600000 | 534.62 |
| 1695168000000 | 534.95 |
| 1695254400000 | 529.51 |
| 1695340800000 | 528.03 |
| 1695600000000 | 524.97 |
| 1695686400000 | 521.48 |
| 1695772800000 | 516.45 |
| 1695859200000 | 514.57 |
| 1695945600000 | 513.69 |
| 1696204800000 | 506.16 |
| 1696291200000 | 501.13 |
| 1696377600000 | 501.6 |
| 1696464000000 | 504.85 |
| 1696550400000 | 507.82 |
| 1696809600000 | 510.91 |
| 1696896000000 | 514.5599 |
| 1696982400000 | 516.91 |
| 1697068800000 | 514.14 |
| 1697155200000 | 516.63 |
| 1697414400000 | 517.6 |
| 1697500800000 | 516.37 |
| 1697587200000 | 514.05 |
| 1697673600000 | 507.94 |
| 1697760000000 | 501.76 |
| 1698019200000 | 499.52 |
| 1698105600000 | 503.04 |
| 1698192000000 | 504.78 |
| 1698278400000 | 505.69 |
| 1698364800000 | 500.83 |
| 1698624000000 | 503.75 |
| 1698710400000 | 506.02 |
| 1698796800000 | 512.32 |
| 1698883200000 | 518.1799 |
| 1698969600000 | 519.65 |
| 1699228800000 | 518.73 |
| 1699315200000 | 516.82 |
| 1699401600000 | 514 |
| 1699488000000 | 517.35 |
| 1699574400000 | 516.51 |
| 1699833600000 | 517.94 |
| 1699920000000 | 520.13 |
| 1700006400000 | 521.6 |
| 1700092800000 | 519.96 |
| 1700179200000 | 523.08 |
| 1700438400000 | 522.69 |
| 1700524800000 | 523.15 |
| 1700611200000 | 524.79 |
| 1700697600000 | 525.82 |
| 1700784000000 | 527.89 |
| 1701043200000 | 527.14 |
| 1701129600000 | 526.98 |
| 1701216000000 | 526.44 |
| 1701302400000 | 532.52 |
| 1701388800000 | 538.75 |
| 1701648000000 | 540.71 |
| 1701734400000 | 541.24 |
| 1701820800000 | 544.6 |
| 1701907200000 | 545.88 |
| 1701993600000 | 546.92 |
| 1702252800000 | 547.17 |
| 1702339200000 | 545.9 |
| 1702425600000 | 548.3099 |
| 1702512000000 | 544.46 |
| 1702598400000 | 541.17 |
| 1702857600000 | 538.21 |
| 1702944000000 | 536.76 |
| 1703030400000 | 535.87 |
| 1703116800000 | 535.9 |
| 1703203200000 | 537.47 |
| 1703635200000 | 536.8 |
| 1703721600000 | 536.96 |
| 1703808000000 | 539.3099 |
| 1704153600000 | 542.2 |
| 1704240000000 | 540.77 |
| 1704326400000 | 544.02 |
| 1704412800000 | 543.78 |
| 1704672000000 | 544.6799 |
| 1704758400000 | 545.32 |
| 1704844800000 | 543.35 |
| 1704931200000 | 541.74 |
| 1705017600000 | 545.73 |
| 1705276800000 | 547.23 |
| 1705363200000 | 546.24 |
| 1705449600000 | 541.32 |
| 1705536000000 | 541.46 |
| 1705622400000 | 541.26 |
| 1705881600000 | 544.82 |
| 1705968000000 | 544.05 |
| 1706054400000 | 544.47 |
| 1706140800000 | 546.3099 |
| 1706227200000 | 545.98 |
| 1706486400000 | 543.9 |
| 1706572800000 | 543.62 |
| 1706659200000 | 545.4 |
| 1706745600000 | 543.98 |
| 1706832000000 | 544.17 |
| 1707091200000 | 542.39 |
| 1707177600000 | 543.02 |
| 1707264000000 | 540.26 |
| 1707350400000 | 534.74 |
| 1707436800000 | 530.6799 |
| 1707696000000 | 534.76 |
| 1707782400000 | 533.17 |
| 1707868800000 | 533.0599 |
| 1707955200000 | 538.6799 |
| 1708041600000 | 539.86 |
| 1708300800000 | 540.99 |
| 1708387200000 | 544.55 |
| 1708473600000 | 544.03 |
| 1708560000000 | 544.24 |
| 1708646400000 | 544.29 |
| 1708905600000 | 539.44 |
| 1708992000000 | 543.29 |
| 1709078400000 | 542.44 |
| 1709164800000 | 544.4299 |
| 1709251200000 | 543.89 |
| 1709510400000 | 542.49 |
| 1709596800000 | 546.34 |
| 1709683200000 | 548.53 |
| 1709769600000 | 551.98 |
| 1709856000000 | 551.65 |
| 1710115200000 | 551.8099 |
| 1710201600000 | 550.62 |
| 1710288000000 | 551.77 |
| 1710374400000 | 550.65 |
| 1710460800000 | 550.34 |
| 1710720000000 | 549.64 |
| 1710806400000 | 551.4 |
| 1710892800000 | 552.7 |
| 1710979200000 | 551.9299 |
| 1711065600000 | 552.01 |
| 1711324800000 | 553.16 |
| 1711411200000 | 553.91 |
| 1711497600000 | 557.19 |
| 1711584000000 | 558.57 |
| 1712016000000 | 555.08 |
| 1712102400000 | 553.53 |
| 1712188800000 | 555.28 |
| 1712275200000 | 549.99 |
| 1712534400000 | 549.6799 |
| 1712620800000 | 548.84 |
| 1712707200000 | 546.14 |
| 1712793600000 | 545.53 |
| 1712880000000 | 549.04 |
| 1713139200000 | 546.87 |
| 1713225600000 | 541.4299 |
| 1713312000000 | 544.09 |
| 1713398400000 | 548.1799 |
| 1713484800000 | 552.29 |
| 1713744000000 | 556.88 |
| 1713830400000 | 559.8 |
| 1713916800000 | 556.91 |
| 1714003200000 | 552.82 |
| 1714089600000 | 554.45 |
| 1714348800000 | 558.9 |
| 1714435200000 | 555.29 |
| 1714521600000 | 554.8099 |
| 1714608000000 | 557.42 |
| 1714694400000 | 559.08 |
| 1714953600000 | 563.2 |
| 1715040000000 | 568.19 |
| 1715126400000 | 572.13 |
| 1715212800000 | 573.92 |
| 1715299200000 | 578.71 |
| 1715558400000 | 578.49 |
| 1715644800000 | 578.57 |
| 1715731200000 | 580.39 |
| 1715817600000 | 581.99 |
| 1715904000000 | 581.21 |
| 1716163200000 | 581.48 |
| 1716249600000 | 579.79 |
| 1716336000000 | 577.54 |
| 1716422400000 | 571.1 |
| 1716508800000 | 569.3 |
| 1716768000000 | 572.6799 |
| 1716854400000 | 569.51 |
| 1716940800000 | 564.3099 |
| 1717027200000 | 565.9299 |
| 1717113600000 | 571.3 |
| 1717372800000 | 575.1799 |
| 1717459200000 | 576.5599 |
| 1717545600000 | 577.8 |
| 1717632000000 | 578.16 |
| 1717718400000 | 576.41 |
| 1717977600000 | 576.8 |
| 1718064000000 | 567.27 |
| 1718150400000 | 566.97 |
| 1718236800000 | 563.85 |
| 1718323200000 | 561.61 |
| 1718582400000 | 559.65 |
| 1718668800000 | 565.45 |
| 1718755200000 | 565.0599 |
| 1718841600000 | 568.8099 |
| 1718928000000 | 567.92 |
| 1719187200000 | 572.1799 |
| 1719273600000 | 570.83 |
| 1719360000000 | 567.32 |
| 1719446400000 | 565.65 |
| 1719532800000 | 566.45 |
| 1719792000000 | 568.8 |
| 1719878400000 | 566.07 |
| 1719964800000 | 567.25 |
| 1720051200000 | 570.87 |
| 1720137600000 | 569.63 |
| 1720396800000 | 569.75 |
| 1720483200000 | 569.44 |
| 1720569600000 | 575.13 |
| 1720656000000 | 577.42 |
| 1720742400000 | 578.77 |
| 1721001600000 | 575.73 |
| 1721088000000 | 575.91 |
| 1721174400000 | 577.48 |
| 1721260800000 | 581.4299 |
| 1721347200000 | 579.49 |
| 1721606400000 | 581.29 |
| 1721692800000 | 582.59 |
| 1721779200000 | 582.33 |
| 1721865600000 | 581.94 |
| 1721952000000 | 584.03 |
| 1722211200000 | 585 |
| 1722297600000 | 590.23 |
| 1722384000000 | 590.97 |
| 1722470400000 | 589.3 |
| 1722556800000 | 584.22 |
| 1722816000000 | 572.14 |
| 1722902400000 | 573.51 |
| 1722988800000 | 580.52 |
| 1723075200000 | 582.08 |
| 1723161600000 | 584.3 |
| 1723420800000 | 585.08 |
| 1723507200000 | 586.73 |
| 1723593600000 | 587.73 |
| 1723680000000 | 591.13 |
| 1723766400000 | 593.69 |
| 1724025600000 | 595.71 |
| 1724112000000 | 594.14 |
| 1724198400000 | 594.44 |
| 1724284800000 | 595.19 |
| 1724371200000 | 599.51 |
| 1724630400000 | 601.73 |
| 1724716800000 | 602.4299 |
| 1724803200000 | 605.82 |
| 1724889600000 | 606.84 |
| 1724976000000 | 610.32 |
| 1725235200000 | 611.14 |
| 1725321600000 | 612.3 |
| 1725408000000 | 612.24 |
| 1725494400000 | 615.96 |
| 1725580800000 | 612.89 |
| 1725840000000 | 617.45 |
| 1725926400000 | 616.41 |
| 1726012800000 | 616.6 |
| 1726099200000 | 619.01 |
| 1726185600000 | 621.98 |
| 1726444800000 | 625.07 |
| 1726531200000 | 625.38 |
| 1726617600000 | 623.0599 |
| 1726704000000 | 620.19 |
| 1726790400000 | 619.21 |
| 1727049600000 | 625.33 |
| 1727136000000 | 625.69 |
| 1727222400000 | 625.49 |
| 1727308800000 | 625.16 |
| 1727395200000 | 626.53 |
| 1727654400000 | 624.53 |
| 1727740800000 | 629.2 |
| 1727827200000 | 628.82 |
| 1727913600000 | 623.35 |
| 1728000000000 | 626.17 |
| 1728259200000 | 624.07 |
| 1728345600000 | 622.9 |
| 1728432000000 | 627.21 |
| 1728518400000 | 627.78 |
| 1728604800000 | 631.48 |
| 1728864000000 | 634.15 |
| 1728950400000 | 637.7 |
| 1729036800000 | 641.51 |
| 1729123200000 | 645.0599 |
| 1729209600000 | 643.3 |
| 1729468800000 | 640.51 |
| 1729555200000 | 637.0599 |
| 1729641600000 | 636.14 |
| 1729728000000 | 636.04 |
| 1729814400000 | 632.48 |
| 1730073600000 | 633.58 |
| 1730160000000 | 630.85 |
| 1730246400000 | 626.34 |
| 1730332800000 | 623.83 |
| 1730419200000 | 625.49 |
| 1730678400000 | 621.76 |
| 1730764800000 | 624.07 |
| 1730851200000 | 625.65 |
| 1730937600000 | 624.1799 |
| 1731024000000 | 625.94 |
| 1731283200000 | 630.79 |
| 1731369600000 | 626.07 |
| 1731456000000 | 624.05 |
| 1731542400000 | 629.58 |
| 1731628800000 | 635.48 |
| 1731888000000 | 637.83 |
| 1731974400000 | 640.27 |
| 1732060800000 | 641.13 |
| 1732147200000 | 646.37 |
| 1732233600000 | 652.25 |
| 1732492800000 | 648.52 |
| 1732579200000 | 646.24 |
| 1732665600000 | 644.9299 |
| 1732752000000 | 646.58 |
| 1732838400000 | 647.36 |
| 1733097600000 | 646.64 |
| 1733184000000 | 648.1799 |
| 1733270400000 | 648.1799 |
| 1733356800000 | 653.26 |
| 1733443200000 | 648.75 |
| 1733702400000 | 643.04 |
| 1733788800000 | 641.64 |
| 1733875200000 | 640.92 |
| 1733961600000 | 638.55 |
| 1734048000000 | 638.08 |
| 1734307200000 | 634.36 |
| 1734393600000 | 629.61 |
| 1734480000000 | 623.73 |
| 1734566400000 | 622.36 |
| 1734652800000 | 623.73 |
| 1734912000000 | 625.9 |
| 1734998400000 | 626.9299 |
| 1735257600000 | 629.37 |
| 1735516800000 | 630.46 |
| 1735603200000 | 632.74 |
| 1735776000000 | 639.04 |
| 1735862400000 | 638.3099 |
| 1736121600000 | 637.14 |
| 1736208000000 | 637.53 |
| 1736294400000 | 637.46 |
| 1736380800000 | 637.74 |
| 1736467200000 | 631.96 |
| 1736726400000 | 632.66 |
| 1736812800000 | 633.09 |
| 1736899200000 | 639.8 |
| 1736985600000 | 643.66 |
| 1737072000000 | 648.35 |
| 1737331200000 | 644.3099 |
| 1737417600000 | 645.59 |
| 1737504000000 | 642.99 |
| 1737590400000 | 643.71 |
| 1737676800000 | 640.5599 |
| 1737936000000 | 644.65 |
| 1738022400000 | 649 |
| 1738108800000 | 648.8 |
| 1738195200000 | 652.1799 |
| 1738281600000 | 652.09 |
| 1738540800000 | 648.92 |
| 1738627200000 | 650.96 |
| 1738713600000 | 652.37 |
| 1738800000000 | 657.37 |
| 1738886400000 | 658.04 |
| 1739145600000 | 660.61 |
| 1739232000000 | 660.47 |
| 1739318400000 | 659.95 |
| 1739404800000 | 664.98 |
| 1739491200000 | 659.79 |
| 1739750400000 | 661.6799 |
| 1739836800000 | 661.95 |
| 1739923200000 | 660.6799 |
| 1740009600000 | 660.6799 |
| 1740096000000 | 663.63 |
| 1740355200000 | 667.21 |
| 1740441600000 | 669.25 |
| 1740528000000 | 674.05 |
| 1740614400000 | 678.11 |
| 1740700800000 | 681.19 |
| 1740960000000 | 681.1799 |
| 1741046400000 | 677.72 |
| 1741132800000 | 668.63 |
| 1741219200000 | 666.55 |
| 1741305600000 | 668.21 |
| 1741564800000 | 671.78 |
| 1741651200000 | 664.69 |
| 1741737600000 | 666.62 |
| 1741824000000 | 671.44 |
| 1741910400000 | 672.73 |
| 1742169600000 | 678.22 |
| 1742256000000 | 679.4299 |
| 1742342400000 | 681.64 |
| 1742428800000 | 683.9 |
| 1742515200000 | 683.97 |
| 1742774400000 | 684.01 |
| 1742860800000 | 687.23 |
| 1742947200000 | 689.92 |
| 1743033600000 | 691.05 |
| 1743120000000 | 693.61 |
| 1743379200000 | 691.45 |
| 1743465600000 | 695.88 |
| 1743552000000 | 695.11 |
| 1743638400000 | 694.96 |
| 1743724800000 | 670.88 |
| 1743984000000 | 642.11 |
| 1744070400000 | 647.73 |
| 1744156800000 | 636.94 |
| 1744243200000 | 650.53 |
| 1744329600000 | 652.53 |
| 1744588800000 | 663.46 |
| 1744675200000 | 672.07 |
| 1744761600000 | 675.88 |
| 1744848000000 | 680.6799 |
| 1745280000000 | 683.63 |
| 1745366400000 | 687.49 |
| 1745452800000 | 688.97 |
| 1745539200000 | 689.53 |
| 1745798400000 | 694.3 |
| 1745884800000 | 697.6799 |
| 1745971200000 | 703.79 |
| 1746057600000 | 704.41 |
| 1746144000000 | 705.34 |
| 1746403200000 | 709.36 |
| 1746489600000 | 712.01 |
| 1746576000000 | 711.6799 |
| 1746662400000 | 709.04 |
| 1746748800000 | 712.24 |
| 1747008000000 | 708.57 |
| 1747094400000 | 706.6 |
| 1747180800000 | 707.36 |
| 1747267200000 | 714.29 |
| 1747353600000 | 721.27 |
| 1747612800000 | 721.73 |
| 1747699200000 | 728.46 |
| 1747785600000 | 728.74 |
| 1747872000000 | 728.1 |
| 1747958400000 | 726.57 |
| 1748217600000 | 727.62 |
| 1748304000000 | 727.86 |
| 1748390400000 | 726.82 |
| 1748476800000 | 726.34 |
| 1748563200000 | 731.13 |
| 1748822400000 | 733.2 |
| 1748908800000 | 731.26 |
| 1748995200000 | 730.6799 |
| 1749081600000 | 731.8099 |
| 1749168000000 | 731.12 |
| 1749427200000 | 730.19 |
| 1749513600000 | 728.98 |
| 1749600000000 | 727.5599 |
| 1749686400000 | 727.33 |
| 1749772800000 | 725.86 |
| 1750032000000 | 725.55 |
| 1750118400000 | 724.87 |
| 1750204800000 | 724.64 |
| 1750291200000 | 721.96 |
| 1750377600000 | 723.02 |
| 1750636800000 | 724.54 |
| 1750723200000 | 725.46 |
| 1750809600000 | 721.64 |
| 1750896000000 | 721.8 |
| 1750982400000 | 722.35 |
| 1751241600000 | 723.77 |
| 1751328000000 | 725.22 |
| 1751414400000 | 726.72 |
| 1751500800000 | 730.6 |
| 1751587200000 | 729.12 |
| 1751846400000 | 729.59 |
| 1751932800000 | 729.52 |
| 1752019200000 | 729.73 |
| 1752105600000 | 731.2 |
| 1752192000000 | 730.74 |
| 1752451200000 | 733.66 |
| 1752537600000 | 734.5 |
| 1752624000000 | 735.47 |
| 1752710400000 | 736.04 |
| 1752796800000 | 736.34 |
| 1753056000000 | 736.95 |
| 1753142400000 | 740.33 |
| 1753228800000 | 741.66 |
| 1753315200000 | 742.57 |
| 1753401600000 | 740.98 |
| 1753660800000 | 741.58 |
| 1753747200000 | 747.67 |
| 1753833600000 | 749.5 |
| 1753920000000 | 746.16 |
| 1754006400000 | 743.3099 |
| 1754265600000 | 747.99 |
| 1754352000000 | 750.04 |
| 1754438400000 | 749.74 |
| 1754524800000 | 752.92 |
| 1754611200000 | 752.96 |
| 1754870400000 | 756.72 |
| 1754956800000 | 755.09 |
| 1755043200000 | 756.54 |
| 1755129600000 | 761.35 |
| 1755216000000 | 758.47 |
| 1755475200000 | 757.5 |
| 1755561600000 | 760.5599 |
| 1755648000000 | 764.9299 |
| 1755734400000 | 764.9299 |
| 1755820800000 | 763.5599 |
| 1756080000000 | 761.02 |
| 1756166400000 | 757.12 |
| 1756252800000 | 761.22 |
| 1756339200000 | 757.76 |
| 1756425600000 | 756.48 |
| 1756684800000 | 756.3099 |
| 1756771200000 | 753.12 |
| 1756857600000 | 751.83 |
| 1756944000000 | 755.11 |
| 1757030400000 | 754.41 |
| 1757289600000 | 752.66 |
| 1757376000000 | 755.04 |
| 1757462400000 | 756.28 |
| 1757548800000 | 760.16 |
| 1757635200000 | 761.6 |
| 1757894400000 | 759.17 |
| 1757980800000 | 750.51 |
| 1758067200000 | 750.75 |
| 1758153600000 | 751.7 |
| 1758240000000 | 752.27 |
| 1758499200000 | 749.36 |
| 1758585600000 | 748.48 |
| 1758672000000 | 747.94 |
| 1758758400000 | 748.02 |
| 1758844800000 | 750.8099 |
| 1759104000000 | 750.21 |
| 1759190400000 | 753.69 |
| 1759276800000 | 753.92 |
| 1759363200000 | 753.1 |
| 1759449600000 | 754.33 |
| 1759708800000 | 751.63 |
| 1759795200000 | 751.77 |
| 1759881600000 | 754.96 |
| 1759968000000 | 758.34 |
| 1760054400000 | 760.5599 |
| 1760313600000 | 759.99 |
| 1760400000000 | 764.39 |
| 1760486400000 | 767.58 |
| 1760572800000 | 765.75 |
| 1760659200000 | 766.74 |
| 1760918400000 | 769.26 |
| 1761004800000 | 772.38 |
| 1761091200000 | 770.48 |
| 1761177600000 | 772.0599 |
| 1761264000000 | 770.9 |
| 1761523200000 | 773.02 |
| 1761609600000 | 775.9299 |
| 1761696000000 | 770.41 |
| 1761782400000 | 774.26 |
| 1761868800000 | 768.99 |
| 1762128000000 | 770.92 |
| 1762214400000 | 770.44 |
| 1762300800000 | 772.03 |
| 1762387200000 | 773.95 |
| 1762473600000 | 774.99 |
| 1762732800000 | 778.8 |
| 1762819200000 | 778.7 |
| 1762905600000 | 781.99 |
| 1762992000000 | 780.66 |
| 1763078400000 | 777.85 |
| 1763337600000 | 777.11 |
| 1763424000000 | 768.86 |
| 1763510400000 | 764.36 |
| 1763596800000 | 768.71 |
| 1763683200000 | 767.5599 |
| 1763942400000 | 768.1 |
| 1764028800000 | 769.71 |
| 1764115200000 | 775.98 |
| 1764201600000 | 777.1799 |
| 1764288000000 | 778.45 |
| iSTOXX Global Transitions Select 30 | STOXX Global Total Market | |
|---|---|---|
| 2018 | -6.7001423549432 | -4.9782036002759 |
| 2019 | 27.564112239726 | 29.323212379579 |
| 2020 | -17.138399089077 | 6.7051853298515 |
| 2021 | 26.873818451251 | 28.953498394958 |
| 2022 | -10.385888003768 | -12.960918913557 |
| 2023 | 14.020410685453 | 19.107926525953 |
| 2024 | 17.543002447147 | 24.94362402073 |
| 2025 | 26.59668881422 | 10.198028477463 |
Methodology
The index universe is all constituents in the STOXX Global 3000, STOXX Global Broad Infrastructure, STOXX Global Infrastructure Extended 100 and STOXX Global Infrastructure Suppliers 50 indices.
All companies with 3-month ADTV over 8 million EUR and linked to one of the following three thematic groups according to their ICB sector code are selected: Social Evolutions, Resources Scarcity and Infrastructure.
The component selection process first excludes all stocks with the highest previous 3- and 12-month historical volatilities inside each group. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index, with a minimum of seven stocks per group. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10% per component. The indices are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0358652284 | SXGTRSR | .SXGTRSR | |
| Price EUR | CH0358652110 | SXGTRSP | SXGTRSP INDEX | .SXGTRSP |
| Gross Return EUR | CH0358652334 | SXGTRSGR | .SXGTRSGR | |
| Price USD | CH0358652391 | SXGTRSL | SXGTRSL INDEX | .SXGTRSL |
| Net Return USD | CH0358652425 | SXGTRSV | .SXGTRSV | |
| Gross Return USD | CH0358652441 | SXGTRSGV | .SXGTRSGV |
Quick Facts
| Weighting | Inverse Volatility weighted |
| Cap Factor | 10% |
| No. of components | 30 |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR and USD |
| Calculation hours | Real-time: 00:00 CET 22:00 CET |
| Base value/base date | 100 as of Mar. 22. 2004 |
| History | Available daily back to Mar. 22. 2004 |
| Inception date | Mar. 28. 2017 |
| 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 |
|---|---|---|---|
| ITALGAS | Utilities | Italy | 3.937% |
| Hong Kong & China Gas Co. Ltd. | Utilities | Hong Kong | 3.863% |
| SNAM RETE GAS | Energy | Italy | 3.803% |
| ENGIE | Utilities | France | 3.776% |
| ENEL | Utilities | Italy | 3.771% |
| ENDESA | Utilities | Spain | 3.740% |
| AGEAS | Insurance | Belgium | 3.651% |
| POSTE ITALIANE | Financial Services | Italy | 3.574% |
| ENAGAS | Energy | Spain | 3.519% |
| AURIZON HOLDINGS | Industrial Goods and Services | Australia | 3.485% |
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.