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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Transitions Select 30 | N/A | 1.2 | 0.0 | 0.0 | 0.0 | 0.0 | 3.9 | 2.8 | 184.0 |
| STOXX Global Total Market | 121,474.9 | 104,268.9 | 8.4 | 0.7 | 4,940.8 | 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 | 0.2 | 35.5 | 31.1 | 85.5 | 92.2 | N/A | N/A | 31.6 | 23.2 | 14.1 |
| STOXX Global Total Market | 2.2 | 20.8 | 22.3 | 79.0 | 102.2 | N/A | N/A | 22.7 | 21.7 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Transitions Select 30 | N/A | N/A | 12.2 | 11.0 | 11.4 | N/A | N/A | 2.0 | 1.6 | 1.0 |
| STOXX Global Total Market | N/A | N/A | 14.0 | 12.6 | 13.8 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Transitions Select 30 | 0.1 | 0.3 | 0.3 | 0.5 | 0.5 | 12.8 | 15.9 | 15.4 | 12.2 | 12.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Transitions Select 30 | 0.0 | 0.3 | 0.3 | 0.4 | 0.4 | -1.8 | 0.8 | 0.4 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 99.97 |
| 1080086400000 | 99.67 |
| 1080172800000 | 99.83 |
| 1080259200000 | 100 |
| 1080518400000 | 100.76 |
| 1080604800000 | 101.39 |
| 1080691200000 | 101.85 |
| 1080777600000 | 102.73 |
| 1080864000000 | 102.19 |
| 1081123200000 | 101.92 |
| 1081209600000 | 102.22 |
| 1081296000000 | 102.35 |
| 1081382400000 | 101.97 |
| 1081814400000 | 100.83 |
| 1081900800000 | 99.4 |
| 1081987200000 | 100.01 |
| 1082073600000 | 101.11 |
| 1082332800000 | 101.06 |
| 1082419200000 | 100.5 |
| 1082505600000 | 100.3 |
| 1082592000000 | 100.88 |
| 1082678400000 | 101.07 |
| 1082937600000 | 101.23 |
| 1083024000000 | 101.23 |
| 1083110400000 | 100.49 |
| 1083196800000 | 100.28 |
| 1083283200000 | 100.63 |
| 1083542400000 | 100.75 |
| 1083628800000 | 101.35 |
| 1083715200000 | 101.54 |
| 1083801600000 | 101.04 |
| 1083888000000 | 98.81 |
| 1084147200000 | 96.86 |
| 1084233600000 | 96.77 |
| 1084320000000 | 97.21 |
| 1084406400000 | 97.04 |
| 1084492800000 | 97.43 |
| 1084752000000 | 96.9 |
| 1084838400000 | 96.79 |
| 1084924800000 | 97.54 |
| 1085011200000 | 97.22 |
| 1085097600000 | 98.14 |
| 1085356800000 | 98.75 |
| 1085443200000 | 99.55 |
| 1085529600000 | 100.08 |
| 1085616000000 | 101.51 |
| 1085702400000 | 101.51 |
| 1085961600000 | 101.74 |
| 1086048000000 | 101.27 |
| 1086134400000 | 101.58 |
| 1086220800000 | 100.75 |
| 1086307200000 | 101.39 |
| 1086566400000 | 102.57 |
| 1086652800000 | 102.13 |
| 1086739200000 | 101.21 |
| 1086825600000 | 101.67 |
| 1086912000000 | 101.38 |
| 1087171200000 | 100.9 |
| 1087257600000 | 101.43 |
| 1087344000000 | 101.87 |
| 1087430400000 | 101.97 |
| 1087516800000 | 102.49 |
| 1087776000000 | 102.92 |
| 1087862400000 | 102.73 |
| 1087948800000 | 103.18 |
| 1088035200000 | 103.6 |
| 1088121600000 | 103.34 |
| 1088380800000 | 103.58 |
| 1088467200000 | 102.56 |
| 1088553600000 | 102.94 |
| 1088640000000 | 102.33 |
| 1088726400000 | 103.33 |
| 1088985600000 | 103.17 |
| 1089072000000 | 103.25 |
| 1089158400000 | 103.52 |
| 1089244800000 | 103.5 |
| 1089331200000 | 103.45 |
| 1089590400000 | 103.42 |
| 1089676800000 | 103.22 |
| 1089763200000 | 103.65 |
| 1089849600000 | 103.72 |
| 1089936000000 | 104.45 |
| 1090195200000 | 104.74 |
| 1090281600000 | 104.51 |
| 1090368000000 | 103.16 |
| 1090454400000 | 102.81 |
| 1090540800000 | 101.97 |
| 1090800000000 | 101.51 |
| 1090886400000 | 101.35 |
| 1090972800000 | 101.78 |
| 1091059200000 | 102.41 |
| 1091145600000 | 102.93 |
| 1091404800000 | 103.69 |
| 1091491200000 | 104.06 |
| 1091577600000 | 104.09 |
| 1091664000000 | 103.37 |
| 1091750400000 | 103.99 |
| 1092009600000 | 103.47 |
| 1092096000000 | 104.16 |
| 1092182400000 | 104.03 |
| 1092268800000 | 103.93 |
| 1092355200000 | 104.28 |
| 1092614400000 | 104.71 |
| 1092700800000 | 104.52 |
| 1092787200000 | 105.03 |
| 1092873600000 | 105.22 |
| 1092960000000 | 105.48 |
| 1093219200000 | 105.06 |
| 1093305600000 | 104.41 |
| 1093392000000 | 104.77 |
| 1093478400000 | 104.9 |
| 1093564800000 | 105.21 |
| 1093824000000 | 105.12 |
| 1093910400000 | 106.05 |
| 1093996800000 | 106.24 |
| 1094083200000 | 106.15 |
| 1094169600000 | 105.87 |
| 1094428800000 | 106.11 |
| 1094515200000 | 106.48 |
| 1094601600000 | 106.34 |
| 1094688000000 | 106.34 |
| 1094774400000 | 107.02 |
| 1095033600000 | 106.83 |
| 1095120000000 | 107.14 |
| 1095206400000 | 106.41 |
| 1095292800000 | 107.21 |
| 1095379200000 | 107.42 |
| 1095638400000 | 107.02 |
| 1095724800000 | 107.45 |
| 1095811200000 | 107.05 |
| 1095897600000 | 106.85 |
| 1095984000000 | 107.01 |
| 1096243200000 | 106.9 |
| 1096329600000 | 107.55 |
| 1096416000000 | 107.7 |
| 1096502400000 | 108.3 |
| 1096588800000 | 108.97 |
| 1096848000000 | 109.02 |
| 1096934400000 | 109.28 |
| 1097020800000 | 109.53 |
| 1097107200000 | 109.02 |
| 1097193600000 | 109.79 |
| 1097452800000 | 109.8 |
| 1097539200000 | 109.65 |
| 1097625600000 | 108.81 |
| 1097712000000 | 109.27 |
| 1097798400000 | 109.75 |
| 1098057600000 | 109.32 |
| 1098144000000 | 109.36 |
| 1098230400000 | 110.02 |
| 1098316800000 | 110.21 |
| 1098403200000 | 110.44 |
| 1098662400000 | 110.92 |
| 1098748800000 | 111.79 |
| 1098835200000 | 112.44 |
| 1098921600000 | 111.92 |
| 1099008000000 | 112.2 |
| 1099267200000 | 112.71 |
| 1099353600000 | 112.14 |
| 1099440000000 | 114.18 |
| 1099526400000 | 115.52 |
| 1099612800000 | 115.31 |
| 1099872000000 | 115.8 |
| 1099958400000 | 115.73 |
| 1100044800000 | 115.9 |
| 1100131200000 | 116.65 |
| 1100217600000 | 117.43 |
| 1100476800000 | 117.4 |
| 1100563200000 | 117.34 |
| 1100649600000 | 117.63 |
| 1100736000000 | 117.42 |
| 1100822400000 | 117.16 |
| 1101081600000 | 117.67 |
| 1101168000000 | 118.11 |
| 1101254400000 | 118.95 |
| 1101340800000 | 119.53 |
| 1101427200000 | 119.53 |
| 1101686400000 | 119.12 |
| 1101772800000 | 118.13 |
| 1101859200000 | 118.12 |
| 1101945600000 | 118.08 |
| 1102032000000 | 118.84 |
| 1102291200000 | 119.51 |
| 1102377600000 | 119.45 |
| 1102464000000 | 118.16 |
| 1102550400000 | 117.83 |
| 1102636800000 | 118.09 |
| 1102896000000 | 119.54 |
| 1102982400000 | 119.72 |
| 1103068800000 | 121.1 |
| 1103155200000 | 120.86 |
| 1103241600000 | 120.58 |
| 1103500800000 | 121.49 |
| 1103587200000 | 121.73 |
| 1103673600000 | 122.12 |
| 1103760000000 | 122.63 |
| 1103846400000 | 122.83 |
| 1104105600000 | 122.53 |
| 1104192000000 | 123.01 |
| 1104278400000 | 123.1 |
| 1104364800000 | 123.47 |
| 1104451200000 | 123.21 |
| 1104710400000 | 122.18 |
| 1104796800000 | 121.37 |
| 1104883200000 | 120.5 |
| 1104969600000 | 120.19 |
| 1105056000000 | 119.93 |
| 1105315200000 | 120.53 |
| 1105401600000 | 120.33 |
| 1105488000000 | 120.8 |
| 1105574400000 | 121.08 |
| 1105660800000 | 121.52 |
| 1105920000000 | 121.42 |
| 1106006400000 | 121.68 |
| 1106092800000 | 121.45 |
| 1106179200000 | 120.84 |
| 1106265600000 | 120.72 |
| 1106524800000 | 121.05 |
| 1106611200000 | 120.52 |
| 1106697600000 | 121.8 |
| 1106784000000 | 122.18 |
| 1106870400000 | 121.63 |
| 1107129600000 | 122.67 |
| 1107216000000 | 123.1 |
| 1107302400000 | 123.58 |
| 1107388800000 | 123.27 |
| 1107475200000 | 124.12 |
| 1107734400000 | 123.91 |
| 1107820800000 | 123.79 |
| 1107907200000 | 123.57 |
| 1107993600000 | 124.15 |
| 1108080000000 | 124.44 |
| 1108339200000 | 125.22 |
| 1108425600000 | 125.18 |
| 1108512000000 | 124.97 |
| 1108598400000 | 125.01 |
| 1108684800000 | 123.82 |
| 1108944000000 | 123.38 |
| 1109030400000 | 122.06 |
| 1109116800000 | 122.06 |
| 1109203200000 | 122.36 |
| 1109289600000 | 123.99 |
| 1109548800000 | 124.09 |
| 1109635200000 | 124.39 |
| 1109721600000 | 123.87 |
| 1109808000000 | 123.88 |
| 1109894400000 | 125.68 |
| 1110153600000 | 125.76 |
| 1110240000000 | 125.87 |
| 1110326400000 | 124.31 |
| 1110412800000 | 124.84 |
| 1110499200000 | 124.32 |
| 1110758400000 | 125.23 |
| 1110844800000 | 125.01 |
| 1110931200000 | 124.47 |
| 1111017600000 | 124.52 |
| 1111104000000 | 123.85 |
| 1111363200000 | 123.26 |
| 1111449600000 | 122.82 |
| 1111536000000 | 121.52 |
| 1111622400000 | 122.31 |
| 1112054400000 | 121.75 |
| 1112140800000 | 122.87 |
| 1112227200000 | 123.62 |
| 1112313600000 | 123.63 |
| 1112572800000 | 123.23 |
| 1112659200000 | 123.99 |
| 1112745600000 | 123.97 |
| 1112832000000 | 124.45 |
| 1112918400000 | 124.08 |
| 1113177600000 | 124.78 |
| 1113264000000 | 125.04 |
| 1113350400000 | 124.96 |
| 1113436800000 | 123.89 |
| 1113523200000 | 122.61 |
| 1113782400000 | 121.92 |
| 1113868800000 | 123.02 |
| 1113955200000 | 122.28 |
| 1114041600000 | 122.79 |
| 1114128000000 | 123.58 |
| 1114387200000 | 124.12 |
| 1114473600000 | 123.19 |
| 1114560000000 | 123.65 |
| 1114646400000 | 123.1 |
| 1114732800000 | 124 |
| 1114992000000 | 124.39 |
| 1115078400000 | 124.3 |
| 1115164800000 | 124.69 |
| 1115251200000 | 124.98 |
| 1115337600000 | 124.76 |
| 1115596800000 | 125.12 |
| 1115683200000 | 124.84 |
| 1115769600000 | 124.95 |
| 1115856000000 | 124.6 |
| 1115942400000 | 123.54 |
| 1116201600000 | 123.91 |
| 1116288000000 | 124.67 |
| 1116374400000 | 125.39 |
| 1116460800000 | 125.68 |
| 1116547200000 | 125.42 |
| 1116806400000 | 125.69 |
| 1116892800000 | 125.65 |
| 1116979200000 | 125.56 |
| 1117065600000 | 125.81 |
| 1117152000000 | 126.38 |
| 1117411200000 | 126.46 |
| 1117497600000 | 125.98 |
| 1117584000000 | 126.72 |
| 1117670400000 | 126.64 |
| 1117756800000 | 126.78 |
| 1118016000000 | 126.78 |
| 1118102400000 | 127.37 |
| 1118188800000 | 127.59 |
| 1118275200000 | 127.39 |
| 1118361600000 | 127.44 |
| 1118620800000 | 127.56 |
| 1118707200000 | 127.99 |
| 1118793600000 | 127.55 |
| 1118880000000 | 127.7 |
| 1118966400000 | 128.69 |
| 1119225600000 | 128.14 |
| 1119312000000 | 128.47 |
| 1119398400000 | 128.82 |
| 1119484800000 | 128.63 |
| 1119571200000 | 128.02 |
| 1119830400000 | 127.63 |
| 1119916800000 | 128.1 |
| 1120003200000 | 128.47 |
| 1120089600000 | 128.95 |
| 1120176000000 | 128.71 |
| 1120435200000 | 128.12 |
| 1120521600000 | 127.69 |
| 1120608000000 | 127.51 |
| 1120694400000 | 126.53 |
| 1120780800000 | 127.59 |
| 1121040000000 | 129.23 |
| 1121126400000 | 129.84 |
| 1121212800000 | 129.32 |
| 1121299200000 | 129.25 |
| 1121385600000 | 128.96 |
| 1121644800000 | 128.96 |
| 1121731200000 | 128.73 |
| 1121817600000 | 129.09 |
| 1121904000000 | 129.72 |
| 1121990400000 | 129.97 |
| 1122249600000 | 129.4 |
| 1122336000000 | 129.44 |
| 1122422400000 | 130.23 |
| 1122508800000 | 131.27 |
| 1122595200000 | 131.41 |
| 1122854400000 | 131.4 |
| 1122940800000 | 132.44 |
| 1123027200000 | 133.2 |
| 1123113600000 | 132.84 |
| 1123200000000 | 131.68 |
| 1123459200000 | 131.66 |
| 1123545600000 | 132.09 |
| 1123632000000 | 133.37 |
| 1123718400000 | 133.46 |
| 1123804800000 | 133.08 |
| 1124064000000 | 132.6 |
| 1124150400000 | 131.67 |
| 1124236800000 | 131.08 |
| 1124323200000 | 129.91 |
| 1124409600000 | 130.68 |
| 1124668800000 | 131.8 |
| 1124755200000 | 131.1 |
| 1124841600000 | 131.19 |
| 1124928000000 | 131.53 |
| 1125014400000 | 131.06 |
| 1125273600000 | 131.01 |
| 1125360000000 | 130.36 |
| 1125446400000 | 131.99 |
| 1125532800000 | 133.8 |
| 1125619200000 | 134.33 |
| 1125878400000 | 135.01 |
| 1125964800000 | 136.23 |
| 1126051200000 | 136.2 |
| 1126137600000 | 135.18 |
| 1126224000000 | 135.73 |
| 1126483200000 | 134.88 |
| 1126569600000 | 134.07 |
| 1126656000000 | 134.78 |
| 1126742400000 | 134.62 |
| 1126828800000 | 135.74 |
| 1127088000000 | 135 |
| 1127174400000 | 135.15 |
| 1127260800000 | 134.48 |
| 1127347200000 | 133.2 |
| 1127433600000 | 133.35 |
| 1127692800000 | 133.7 |
| 1127779200000 | 133.5 |
| 1127865600000 | 134.07 |
| 1127952000000 | 134.33 |
| 1128038400000 | 134.69 |
| 1128297600000 | 134.38 |
| 1128384000000 | 134.28 |
| 1128470400000 | 132.57 |
| 1128556800000 | 132.16 |
| 1128643200000 | 131.99 |
| 1128902400000 | 131.02 |
| 1128988800000 | 130.32 |
| 1129075200000 | 129.66 |
| 1129161600000 | 127.92 |
| 1129248000000 | 129.43 |
| 1129507200000 | 129.57 |
| 1129593600000 | 128.23 |
| 1129680000000 | 128.13 |
| 1129766400000 | 127.31 |
| 1129852800000 | 127.89 |
| 1130112000000 | 129.27 |
| 1130198400000 | 129.8 |
| 1130284800000 | 129.04 |
| 1130371200000 | 128.23 |
| 1130457600000 | 129.03 |
| 1130716800000 | 129.84 |
| 1130803200000 | 128.91 |
| 1130889600000 | 129.98 |
| 1130976000000 | 129.66 |
| 1131062400000 | 128.69 |
| 1131321600000 | 128.41 |
| 1131408000000 | 128.16 |
| 1131494400000 | 128.59 |
| 1131580800000 | 129.23 |
| 1131667200000 | 129.72 |
| 1131926400000 | 129.53 |
| 1132012800000 | 128.83 |
| 1132099200000 | 128.83 |
| 1132185600000 | 129.97 |
| 1132272000000 | 130.63 |
| 1132531200000 | 130.75 |
| 1132617600000 | 130.55 |
| 1132704000000 | 131.55 |
| 1132790400000 | 131.51 |
| 1132876800000 | 131.57 |
| 1133136000000 | 131.25 |
| 1133222400000 | 131.4 |
| 1133308800000 | 130.5 |
| 1133395200000 | 131.04 |
| 1133481600000 | 131.36 |
| 1133740800000 | 131.29 |
| 1133827200000 | 131.53 |
| 1133913600000 | 130.68 |
| 1134000000000 | 131.49 |
| 1134086400000 | 131.57 |
| 1134345600000 | 132.29 |
| 1134432000000 | 132.51 |
| 1134518400000 | 133.37 |
| 1134604800000 | 132.79 |
| 1134691200000 | 133.71 |
| 1134950400000 | 133.18 |
| 1135036800000 | 133.21 |
| 1135123200000 | 132.9 |
| 1135209600000 | 133.65 |
| 1135296000000 | 133.55 |
| 1135641600000 | 133.51 |
| 1135728000000 | 133.62 |
| 1135814400000 | 133.52 |
| 1135900800000 | 132.62 |
| 1136160000000 | 132.78 |
| 1136246400000 | 134.6 |
| 1136332800000 | 136.36 |
| 1136419200000 | 135.82 |
| 1136505600000 | 136.94 |
| 1136764800000 | 136.63 |
| 1136851200000 | 135.96 |
| 1136937600000 | 136.42 |
| 1137024000000 | 136.55 |
| 1137110400000 | 136.4 |
| 1137369600000 | 136.64 |
| 1137456000000 | 135.84 |
| 1137542400000 | 135.66 |
| 1137628800000 | 136.41 |
| 1137715200000 | 135.15 |
| 1137974400000 | 136.04 |
| 1138060800000 | 135.78 |
| 1138147200000 | 136.54 |
| 1138233600000 | 137.19 |
| 1138320000000 | 137.48 |
| 1138579200000 | 136.83 |
| 1138665600000 | 137.17 |
| 1138752000000 | 137.95 |
| 1138838400000 | 136.75 |
| 1138924800000 | 135.98 |
| 1139184000000 | 136.05 |
| 1139270400000 | 135.62 |
| 1139356800000 | 135.86 |
| 1139443200000 | 136.44 |
| 1139529600000 | 136.57 |
| 1139788800000 | 136.73 |
| 1139875200000 | 136.78 |
| 1139961600000 | 137.67 |
| 1140048000000 | 138.06 |
| 1140134400000 | 138.93 |
| 1140393600000 | 139.29 |
| 1140480000000 | 139.86 |
| 1140566400000 | 140.49 |
| 1140652800000 | 140.46 |
| 1140739200000 | 140.71 |
| 1140998400000 | 141.01 |
| 1141084800000 | 140.13 |
| 1141171200000 | 140.47 |
| 1141257600000 | 140.1 |
| 1141344000000 | 140.07 |
| 1141603200000 | 140.39 |
| 1141689600000 | 138.94 |
| 1141776000000 | 138.7 |
| 1141862400000 | 139.44 |
| 1141948800000 | 139.96 |
| 1142208000000 | 141.02 |
| 1142294400000 | 142.28 |
| 1142380800000 | 142.92 |
| 1142467200000 | 143.98 |
| 1142553600000 | 144.64 |
| 1142812800000 | 144.28 |
| 1142899200000 | 143.81 |
| 1142985600000 | 143.96 |
| 1143072000000 | 143.34 |
| 1143158400000 | 143.44 |
| 1143417600000 | 142.65 |
| 1143504000000 | 141.89 |
| 1143590400000 | 142.44 |
| 1143676800000 | 143.26 |
| 1143763200000 | 142.27 |
| 1144022400000 | 143.18 |
| 1144108800000 | 144.3 |
| 1144195200000 | 144.79 |
| 1144281600000 | 144.15 |
| 1144368000000 | 142.44 |
| 1144627200000 | 142.54 |
| 1144713600000 | 141.08 |
| 1144800000000 | 141.18 |
| 1144886400000 | 140.8 |
| 1145318400000 | 142.79 |
| 1145404800000 | 143.45 |
| 1145491200000 | 143.73 |
| 1145577600000 | 143.99 |
| 1145836800000 | 144.59 |
| 1145923200000 | 144.35 |
| 1146009600000 | 144.54 |
| 1146096000000 | 145.54 |
| 1146182400000 | 145.81 |
| 1146441600000 | 145.18 |
| 1146528000000 | 146.13 |
| 1146614400000 | 145.51 |
| 1146700800000 | 146.85 |
| 1146787200000 | 148.24 |
| 1147046400000 | 148.26 |
| 1147132800000 | 147.52 |
| 1147219200000 | 147.89 |
| 1147305600000 | 146.79 |
| 1147392000000 | 145.43 |
| 1147651200000 | 145.2 |
| 1147737600000 | 145.49 |
| 1147824000000 | 142.45 |
| 1147910400000 | 142.48 |
| 1147996800000 | 142.51 |
| 1148256000000 | 142.52 |
| 1148342400000 | 142.75 |
| 1148428800000 | 142.13 |
| 1148515200000 | 143.54 |
| 1148601600000 | 144.67 |
| 1148860800000 | 144.62 |
| 1148947200000 | 143.36 |
| 1149033600000 | 144.6 |
| 1149120000000 | 145.69 |
| 1149206400000 | 146.75 |
| 1149465600000 | 145.75 |
| 1149552000000 | 144.59 |
| 1149638400000 | 144.74 |
| 1149724800000 | 143.55 |
| 1149811200000 | 144.64 |
| 1150070400000 | 143.83 |
| 1150156800000 | 142.05 |
| 1150243200000 | 141.93 |
| 1150329600000 | 143.42 |
| 1150416000000 | 143.22 |
| 1150675200000 | 142.19 |
| 1150761600000 | 142.31 |
| 1150848000000 | 142.41 |
| 1150934400000 | 141.88 |
| 1151020800000 | 141.58 |
| 1151280000000 | 142.04 |
| 1151366400000 | 141.32 |
| 1151452800000 | 141.65 |
| 1151539200000 | 143.31 |
| 1151625600000 | 144.61 |
| 1151884800000 | 145.27 |
| 1151971200000 | 145.76 |
| 1152057600000 | 144.99 |
| 1152144000000 | 145.43 |
| 1152230400000 | 146.29 |
| 1152489600000 | 146.58 |
| 1152576000000 | 146.85 |
| 1152662400000 | 146.21 |
| 1152748800000 | 145.39 |
| 1152835200000 | 144.59 |
| 1153094400000 | 144.52 |
| 1153180800000 | 144.72 |
| 1153267200000 | 146.2 |
| 1153353600000 | 146.62 |
| 1153440000000 | 147.05 |
| 1153699200000 | 148 |
| 1153785600000 | 148.75 |
| 1153872000000 | 149.62 |
| 1153958400000 | 149.75 |
| 1154044800000 | 150.55 |
| 1154304000000 | 150.1 |
| 1154390400000 | 150.19 |
| 1154476800000 | 150.88 |
| 1154563200000 | 150.63 |
| 1154649600000 | 151.27 |
| 1154908800000 | 149.68 |
| 1154995200000 | 149.93 |
| 1155081600000 | 149.92 |
| 1155168000000 | 149.44 |
| 1155254400000 | 149.47 |
| 1155513600000 | 149.49 |
| 1155600000000 | 150.5 |
| 1155686400000 | 150.55 |
| 1155772800000 | 150.85 |
| 1155859200000 | 150.99 |
| 1156118400000 | 151.3 |
| 1156204800000 | 151.41 |
| 1156291200000 | 150.74 |
| 1156377600000 | 151.04 |
| 1156464000000 | 150.55 |
| 1156723200000 | 151.57 |
| 1156809600000 | 152.11 |
| 1156896000000 | 152.24 |
| 1156982400000 | 152.98 |
| 1157068800000 | 153.33 |
| 1157328000000 | 153.87 |
| 1157414400000 | 152.82 |
| 1157500800000 | 152.18 |
| 1157587200000 | 151.6 |
| 1157673600000 | 151.75 |
| 1157932800000 | 151.81 |
| 1158019200000 | 152.34 |
| 1158105600000 | 152.97 |
| 1158192000000 | 153.17 |
| 1158278400000 | 153.47 |
| 1158537600000 | 153.39 |
| 1158624000000 | 153.54 |
| 1158710400000 | 154.2 |
| 1158796800000 | 154.57 |
| 1158883200000 | 154.27 |
| 1159142400000 | 155.07 |
| 1159228800000 | 155.24 |
| 1159315200000 | 156.33 |
| 1159401600000 | 155.91 |
| 1159488000000 | 155.3 |
| 1159747200000 | 156.38 |
| 1159833600000 | 157.06 |
| 1159920000000 | 157.6 |
| 1160006400000 | 157.28 |
| 1160092800000 | 156.84 |
| 1160352000000 | 156.66 |
| 1160438400000 | 157.04 |
| 1160524800000 | 157.9 |
| 1160611200000 | 158.54 |
| 1160697600000 | 158.38 |
| 1160956800000 | 158.87 |
| 1161043200000 | 159.08 |
| 1161129600000 | 159.9 |
| 1161216000000 | 160.72 |
| 1161302400000 | 161.66 |
| 1161561600000 | 161.95 |
| 1161648000000 | 162.15 |
| 1161734400000 | 163.06 |
| 1161820800000 | 162.83 |
| 1161907200000 | 162.76 |
| 1162166400000 | 162.84 |
| 1162252800000 | 163.43 |
| 1162339200000 | 163.3 |
| 1162425600000 | 163.58 |
| 1162512000000 | 162.72 |
| 1162771200000 | 163.27 |
| 1162857600000 | 163.7 |
| 1162944000000 | 164.15 |
| 1163030400000 | 163.31 |
| 1163116800000 | 164.11 |
| 1163376000000 | 163.84 |
| 1163462400000 | 164.18 |
| 1163548800000 | 164.31 |
| 1163635200000 | 165.45 |
| 1163721600000 | 165.89 |
| 1163980800000 | 165.33 |
| 1164067200000 | 165.49 |
| 1164153600000 | 166.04 |
| 1164240000000 | 165.87 |
| 1164326400000 | 166.73 |
| 1164585600000 | 165.16 |
| 1164672000000 | 165.17 |
| 1164758400000 | 167.34 |
| 1164844800000 | 167.75 |
| 1164931200000 | 167.69 |
| 1165190400000 | 168.87 |
| 1165276800000 | 169.4 |
| 1165363200000 | 169.41 |
| 1165449600000 | 169.23 |
| 1165536000000 | 169.52 |
| 1165795200000 | 169.81 |
| 1165881600000 | 171.08 |
| 1165968000000 | 171.91 |
| 1166054400000 | 172.59 |
| 1166140800000 | 172.36 |
| 1166400000000 | 171.32 |
| 1166486400000 | 171.88 |
| 1166572800000 | 171.56 |
| 1166659200000 | 171.22 |
| 1166745600000 | 170.77 |
| 1167177600000 | 171.96 |
| 1167264000000 | 171.59 |
| 1167350400000 | 171.28 |
| 1167696000000 | 172.25 |
| 1167782400000 | 172.76 |
| 1167868800000 | 172.4 |
| 1167955200000 | 169.55 |
| 1168214400000 | 169.25 |
| 1168300800000 | 169.38 |
| 1168387200000 | 169.01 |
| 1168473600000 | 169.82 |
| 1168560000000 | 169.62 |
| 1168819200000 | 170.1 |
| 1168905600000 | 170.39 |
| 1168992000000 | 170.53 |
| 1169078400000 | 170.5 |
| 1169164800000 | 171.06 |
| 1169424000000 | 171.1 |
| 1169510400000 | 171.29 |
| 1169596800000 | 172.29 |
| 1169683200000 | 171.22 |
| 1169769600000 | 170.92 |
| 1170028800000 | 170.86 |
| 1170115200000 | 171.94 |
| 1170201600000 | 172.19 |
| 1170288000000 | 173.6 |
| 1170374400000 | 174.11 |
| 1170633600000 | 174.3 |
| 1170720000000 | 175.03 |
| 1170806400000 | 175.87 |
| 1170892800000 | 175.89 |
| 1170979200000 | 175.68 |
| 1171238400000 | 175.11 |
| 1171324800000 | 176.42 |
| 1171411200000 | 177.83 |
| 1171497600000 | 177.41 |
| 1171584000000 | 177.42 |
| 1171843200000 | 177.9 |
| 1171929600000 | 177.84 |
| 1172016000000 | 176.45 |
| 1172102400000 | 176.6 |
| 1172188800000 | 176.97 |
| 1172448000000 | 178.19 |
| 1172534400000 | 173.88 |
| 1172620800000 | 173.15 |
| 1172707200000 | 172.47 |
| 1172793600000 | 171.19 |
| 1173052800000 | 168.77 |
| 1173139200000 | 170.2 |
| 1173225600000 | 170.9 |
| 1173312000000 | 172.02 |
| 1173398400000 | 172.03 |
| 1173657600000 | 172.95 |
| 1173744000000 | 171.2 |
| 1173830400000 | 170.45 |
| 1173916800000 | 172.45 |
| 1174003200000 | 171.73 |
| 1174262400000 | 173.39 |
| 1174348800000 | 174.99 |
| 1174435200000 | 176.5 |
| 1174521600000 | 177.58 |
| 1174608000000 | 177.58 |
| 1174867200000 | 177.73 |
| 1174953600000 | 177.12 |
| 1175040000000 | 176.94 |
| 1175126400000 | 177.53 |
| 1175212800000 | 177.16 |
| 1175472000000 | 179.36 |
| 1175558400000 | 180.55 |
| 1175644800000 | 180.64 |
| 1175731200000 | 180.92 |
| 1176163200000 | 182.21 |
| 1176249600000 | 181.33 |
| 1176336000000 | 181.63 |
| 1176422400000 | 182.3 |
| 1176681600000 | 183.51 |
| 1176768000000 | 184.11 |
| 1176854400000 | 184.05 |
| 1176940800000 | 182.93 |
| 1177027200000 | 184.34 |
| 1177286400000 | 184.36 |
| 1177372800000 | 185.14 |
| 1177459200000 | 185.26 |
| 1177545600000 | 184.74 |
| 1177632000000 | 183.92 |
| 1177891200000 | 183.29 |
| 1177977600000 | 184.04 |
| 1178064000000 | 185.21 |
| 1178150400000 | 185.1 |
| 1178236800000 | 185.54 |
| 1178496000000 | 186.36 |
| 1178582400000 | 185.33 |
| 1178668800000 | 185.71 |
| 1178755200000 | 184.06 |
| 1178841600000 | 184.76 |
| 1179100800000 | 185.01 |
| 1179187200000 | 185.42 |
| 1179273600000 | 185.67 |
| 1179360000000 | 185.33 |
| 1179446400000 | 185.85 |
| 1179705600000 | 185.82 |
| 1179792000000 | 185.62 |
| 1179878400000 | 184.93 |
| 1179964800000 | 181.81 |
| 1180051200000 | 181.28 |
| 1180310400000 | 181.21 |
| 1180396800000 | 182.03 |
| 1180483200000 | 182.78 |
| 1180569600000 | 182.98 |
| 1180656000000 | 183.08 |
| 1180915200000 | 182.82 |
| 1181001600000 | 181.41 |
| 1181088000000 | 179.9 |
| 1181174400000 | 176.38 |
| 1181260800000 | 176.03 |
| 1181520000000 | 177.25 |
| 1181606400000 | 175.5 |
| 1181692800000 | 176.69 |
| 1181779200000 | 177.26 |
| 1181865600000 | 179 |
| 1182124800000 | 178.01 |
| 1182211200000 | 178.41 |
| 1182297600000 | 176.44 |
| 1182384000000 | 176.12 |
| 1182470400000 | 174.09 |
| 1182729600000 | 174.02 |
| 1182816000000 | 173.46 |
| 1182902400000 | 173.94 |
| 1182988800000 | 173.95 |
| 1183075200000 | 174.08 |
| 1183334400000 | 176.11 |
| 1183420800000 | 176.99 |
| 1183507200000 | 177.04 |
| 1183593600000 | 175.8 |
| 1183680000000 | 175.75 |
| 1183939200000 | 175.92 |
| 1184025600000 | 174.09 |
| 1184112000000 | 174.72 |
| 1184198400000 | 177.03 |
| 1184284800000 | 177.94 |
| 1184544000000 | 176.76 |
| 1184630400000 | 176.38 |
| 1184716800000 | 176.53 |
| 1184803200000 | 177.92 |
| 1184889600000 | 176.24 |
| 1185148800000 | 177.01 |
| 1185235200000 | 173.69 |
| 1185321600000 | 173.88 |
| 1185408000000 | 171.09 |
| 1185494400000 | 168.62 |
| 1185753600000 | 168.91 |
| 1185840000000 | 168.98 |
| 1185926400000 | 170.93 |
| 1186012800000 | 172.41 |
| 1186099200000 | 168.23 |
| 1186358400000 | 171.74 |
| 1186444800000 | 174.65 |
| 1186531200000 | 177.13 |
| 1186617600000 | 173.99 |
| 1186704000000 | 173.59 |
| 1186963200000 | 172.67 |
| 1187049600000 | 170.22 |
| 1187136000000 | 168.53 |
| 1187222400000 | 168.06 |
| 1187308800000 | 172 |
| 1187568000000 | 172.03 |
| 1187654400000 | 172.34 |
| 1187740800000 | 173.76 |
| 1187827200000 | 174.03 |
| 1187913600000 | 175.21 |
| 1188172800000 | 172.86 |
| 1188259200000 | 171.09 |
| 1188345600000 | 173.98 |
| 1188432000000 | 173.56 |
| 1188518400000 | 174.81 |
| 1188777600000 | 174.97 |
| 1188864000000 | 176.55 |
| 1188950400000 | 174.71 |
| 1189036800000 | 175.63 |
| 1189123200000 | 174.28 |
| 1189382400000 | 174.97 |
| 1189468800000 | 176.32 |
| 1189555200000 | 177.01 |
| 1189641600000 | 177.59 |
| 1189728000000 | 177.2 |
| 1189987200000 | 176.34 |
| 1190073600000 | 179.3 |
| 1190160000000 | 181.44 |
| 1190246400000 | 180.87 |
| 1190332800000 | 181.5 |
| 1190592000000 | 181.2 |
| 1190678400000 | 181.01 |
| 1190764800000 | 182.64 |
| 1190851200000 | 183.24 |
| 1190937600000 | 183.65 |
| 1191196800000 | 185.13 |
| 1191283200000 | 183.96 |
| 1191369600000 | 183.63 |
| 1191456000000 | 183.98 |
| 1191542400000 | 185.44 |
| 1191801600000 | 184 |
| 1191888000000 | 185.3 |
| 1191974400000 | 185.45 |
| 1192060800000 | 186.48 |
| 1192147200000 | 186.14 |
| 1192406400000 | 185.06 |
| 1192492800000 | 183.85 |
| 1192579200000 | 184.26 |
| 1192665600000 | 183.91 |
| 1192752000000 | 181.93 |
| 1193011200000 | 179.84 |
| 1193097600000 | 181.99 |
| 1193184000000 | 181.41 |
| 1193270400000 | 184.42 |
| 1193356800000 | 185.74 |
| 1193616000000 | 186.68 |
| 1193702400000 | 186.68 |
| 1193788800000 | 188.57 |
| 1193875200000 | 186.86 |
| 1193961600000 | 187.16 |
| 1194220800000 | 186.25 |
| 1194307200000 | 187.15 |
| 1194393600000 | 186.7 |
| 1194480000000 | 186.04 |
| 1194566400000 | 184.76 |
| 1194825600000 | 183.15 |
| 1194912000000 | 185.14 |
| 1194998400000 | 185.88 |
| 1195084800000 | 183.82 |
| 1195171200000 | 184.26 |
| 1195430400000 | 182.8 |
| 1195516800000 | 183.86 |
| 1195603200000 | 181.58 |
| 1195689600000 | 182.81 |
| 1195776000000 | 184.14 |
| 1196035200000 | 183.84 |
| 1196121600000 | 184.06 |
| 1196208000000 | 186.31 |
| 1196294400000 | 186.79 |
| 1196380800000 | 187.15 |
| 1196640000000 | 187.26 |
| 1196726400000 | 187.73 |
| 1196812800000 | 189.16 |
| 1196899200000 | 189.49 |
| 1196985600000 | 190.52 |
| 1197244800000 | 191.46 |
| 1197331200000 | 190.15 |
| 1197417600000 | 190.16 |
| 1197504000000 | 188.03 |
| 1197590400000 | 186.55 |
| 1197849600000 | 184.4 |
| 1197936000000 | 185.37 |
| 1198022400000 | 184.59 |
| 1198108800000 | 184.5 |
| 1198195200000 | 186.09 |
| 1198454400000 | 186.46 |
| 1198713600000 | 186.37 |
| 1198800000000 | 187.48 |
| 1199059200000 | 186.66 |
| 1199232000000 | 185.53 |
| 1199318400000 | 185.72 |
| 1199404800000 | 185.15 |
| 1199664000000 | 187.02 |
| 1199750400000 | 187.05 |
| 1199836800000 | 187.66 |
| 1199923200000 | 187.36 |
| 1200009600000 | 185.32 |
| 1200268800000 | 186.44 |
| 1200355200000 | 184.27 |
| 1200441600000 | 183.2 |
| 1200528000000 | 181.08 |
| 1200614400000 | 179.04 |
| 1200873600000 | 174.88 |
| 1200960000000 | 172.62 |
| 1201046400000 | 172.92 |
| 1201132800000 | 173.68 |
| 1201219200000 | 173.31 |
| 1201478400000 | 174.51 |
| 1201564800000 | 175.58 |
| 1201651200000 | 175.84 |
| 1201737600000 | 177.21 |
| 1201824000000 | 179.23 |
| 1202083200000 | 180.53 |
| 1202169600000 | 175.53 |
| 1202256000000 | 175.6 |
| 1202342400000 | 172.87 |
| 1202428800000 | 172.79 |
| 1202688000000 | 171.64 |
| 1202774400000 | 174.29 |
| 1202860800000 | 174.34 |
| 1202947200000 | 173.45 |
| 1203033600000 | 173.25 |
| 1203292800000 | 173.72 |
| 1203379200000 | 174.59 |
| 1203465600000 | 172.89 |
| 1203552000000 | 173.14 |
| 1203638400000 | 173.94 |
| 1203897600000 | 175.46 |
| 1203984000000 | 176.94 |
| 1204070400000 | 177.05 |
| 1204156800000 | 176.11 |
| 1204243200000 | 173.43 |
| 1204502400000 | 172.6 |
| 1204588800000 | 171.91 |
| 1204675200000 | 172.57 |
| 1204761600000 | 170.61 |
| 1204848000000 | 168.4 |
| 1205107200000 | 168.2 |
| 1205193600000 | 169.66 |
| 1205280000000 | 169.46 |
| 1205366400000 | 169.27 |
| 1205452800000 | 168.2 |
| 1205712000000 | 167.74 |
| 1205798400000 | 170.35 |
| 1205884800000 | 166.81 |
| 1205971200000 | 165.94 |
| 1206403200000 | 168 |
| 1206489600000 | 168 |
| 1206576000000 | 169.13 |
| 1206662400000 | 167.61 |
| 1206921600000 | 169.09 |
| 1207008000000 | 172.94 |
| 1207094400000 | 174.12 |
| 1207180800000 | 174.18 |
| 1207267200000 | 175.13 |
| 1207526400000 | 175.6 |
| 1207612800000 | 174.78 |
| 1207699200000 | 174.58 |
| 1207785600000 | 174.92 |
| 1207872000000 | 174.16 |
| 1208131200000 | 173.52 |
| 1208217600000 | 174.91 |
| 1208304000000 | 177.54 |
| 1208390400000 | 176.18 |
| 1208476800000 | 176.56 |
| 1208736000000 | 175.59 |
| 1208822400000 | 174.48 |
| 1208908800000 | 175.61 |
| 1208995200000 | 175.71 |
| 1209081600000 | 177.42 |
| 1209340800000 | 177.3 |
| 1209427200000 | 176.66 |
| 1209513600000 | 176.43 |
| 1209600000000 | 178.21 |
| 1209686400000 | 179.82 |
| 1209945600000 | 178.94 |
| 1210032000000 | 178.71 |
| 1210118400000 | 176.75 |
| 1210204800000 | 177.39 |
| 1210291200000 | 177.25 |
| 1210550400000 | 178.7 |
| 1210636800000 | 177.91 |
| 1210723200000 | 178.95 |
| 1210809600000 | 178.67 |
| 1210896000000 | 179.87 |
| 1211155200000 | 181.11 |
| 1211241600000 | 180.76 |
| 1211328000000 | 180.69 |
| 1211414400000 | 182.38 |
| 1211500800000 | 180.07 |
| 1211760000000 | 180.14 |
| 1211846400000 | 180.57 |
| 1211932800000 | 180.66 |
| 1212019200000 | 181.85 |
| 1212105600000 | 181.77 |
| 1212364800000 | 180.13 |
| 1212451200000 | 179.76 |
| 1212537600000 | 179.99 |
| 1212624000000 | 181.48 |
| 1212710400000 | 178.38 |
| 1212969600000 | 179.7 |
| 1213056000000 | 178.17 |
| 1213142400000 | 176.33 |
| 1213228800000 | 175.78 |
| 1213315200000 | 177.07 |
| 1213574400000 | 177.26 |
| 1213660800000 | 177.72 |
| 1213747200000 | 176.46 |
| 1213833600000 | 176.27 |
| 1213920000000 | 173.72 |
| 1214179200000 | 173.32 |
| 1214265600000 | 172.92 |
| 1214352000000 | 174.29 |
| 1214438400000 | 172.03 |
| 1214524800000 | 170.33 |
| 1214784000000 | 171.33 |
| 1214870400000 | 170.15 |
| 1214956800000 | 170.99 |
| 1215043200000 | 169.77 |
| 1215129600000 | 169.28 |
| 1215388800000 | 169.92 |
| 1215475200000 | 171.48 |
| 1215561600000 | 172.96 |
| 1215648000000 | 172.13 |
| 1215734400000 | 170.54 |
| 1215993600000 | 169.44 |
| 1216080000000 | 168.2 |
| 1216166400000 | 167.76 |
| 1216252800000 | 169.12 |
| 1216339200000 | 170.69 |
| 1216598400000 | 172.02 |
| 1216684800000 | 173.09 |
| 1216771200000 | 173 |
| 1216857600000 | 172.67 |
| 1216944000000 | 171.58 |
| 1217203200000 | 170.91 |
| 1217289600000 | 171.4 |
| 1217376000000 | 173.08 |
| 1217462400000 | 172.93 |
| 1217548800000 | 170.65 |
| 1217808000000 | 171.42 |
| 1217894400000 | 174.29 |
| 1217980800000 | 174.2 |
| 1218067200000 | 173.4 |
| 1218153600000 | 174.85 |
| 1218412800000 | 176.71 |
| 1218499200000 | 175.31 |
| 1218585600000 | 173.81 |
| 1218672000000 | 173.22 |
| 1218758400000 | 173.89 |
| 1219017600000 | 173.97 |
| 1219104000000 | 172.28 |
| 1219190400000 | 172.13 |
| 1219276800000 | 172.11 |
| 1219363200000 | 173.55 |
| 1219622400000 | 172.12 |
| 1219708800000 | 172.07 |
| 1219795200000 | 173.24 |
| 1219881600000 | 174.79 |
| 1219968000000 | 173.78 |
| 1220227200000 | 173.1 |
| 1220313600000 | 172.98 |
| 1220400000000 | 171.66 |
| 1220486400000 | 168.53 |
| 1220572800000 | 166.37 |
| 1220832000000 | 170.33 |
| 1220918400000 | 168.92 |
| 1221004800000 | 168.52 |
| 1221091200000 | 168.43 |
| 1221177600000 | 171.39 |
| 1221436800000 | 168.85 |
| 1221523200000 | 168.11 |
| 1221609600000 | 164.96 |
| 1221696000000 | 168.84 |
| 1221782400000 | 172.01 |
| 1222041600000 | 169.68 |
| 1222128000000 | 168.84 |
| 1222214400000 | 169.15 |
| 1222300800000 | 172.09 |
| 1222387200000 | 170.87 |
| 1222646400000 | 165.13 |
| 1222732800000 | 164.92 |
| 1222819200000 | 166.46 |
| 1222905600000 | 164.15 |
| 1222992000000 | 164.46 |
| 1223251200000 | 155.72 |
| 1223337600000 | 154.12 |
| 1223424000000 | 149.51 |
| 1223510400000 | 140.58 |
| 1223596800000 | 132.31 |
| 1223856000000 | 145.94 |
| 1223942400000 | 148.55 |
| 1224028800000 | 140.93 |
| 1224115200000 | 139.31 |
| 1224201600000 | 143.15 |
| 1224460800000 | 149.75 |
| 1224547200000 | 145.97 |
| 1224633600000 | 139 |
| 1224720000000 | 141.74 |
| 1224806400000 | 136.48 |
| 1225065600000 | 131.31 |
| 1225152000000 | 138.36 |
| 1225238400000 | 142 |
| 1225324800000 | 145.32 |
| 1225411200000 | 145.13 |
| 1225670400000 | 147.74 |
| 1225756800000 | 151.1 |
| 1225843200000 | 148.44 |
| 1225929600000 | 141.17 |
| 1226016000000 | 145.81 |
| 1226275200000 | 144.9 |
| 1226361600000 | 140.91 |
| 1226448000000 | 137.66 |
| 1226534400000 | 142.01 |
| 1226620800000 | 141.53 |
| 1226880000000 | 140.19 |
| 1226966400000 | 141.03 |
| 1227052800000 | 136.69 |
| 1227139200000 | 130.94 |
| 1227225600000 | 133.73 |
| 1227484800000 | 140.8 |
| 1227571200000 | 141.7 |
| 1227657600000 | 140.76 |
| 1227744000000 | 140.72 |
| 1227830400000 | 142.03 |
| 1228089600000 | 133.93 |
| 1228176000000 | 137.22 |
| 1228262400000 | 139.7 |
| 1228348800000 | 136.74 |
| 1228435200000 | 137.5 |
| 1228694400000 | 141.19 |
| 1228780800000 | 140.19 |
| 1228867200000 | 141.67 |
| 1228953600000 | 142.11 |
| 1229040000000 | 141.58 |
| 1229299200000 | 141.4 |
| 1229385600000 | 144.42 |
| 1229472000000 | 145.46 |
| 1229558400000 | 148.46 |
| 1229644800000 | 145.66 |
| 1229904000000 | 143.51 |
| 1229990400000 | 142.44 |
| 1230076800000 | 142.86 |
| 1230508800000 | 144.8 |
| 1230595200000 | 146.72 |
| 1230681600000 | 145.58 |
| 1230854400000 | 148.57 |
| 1231113600000 | 148.83 |
| 1231200000000 | 147.73 |
| 1231286400000 | 148.03 |
| 1231372800000 | 148.08 |
| 1231459200000 | 145.2 |
| 1231718400000 | 142.75 |
| 1231804800000 | 139.99 |
| 1231891200000 | 137.5 |
| 1231977600000 | 136.48 |
| 1232064000000 | 138.66 |
| 1232323200000 | 138.12 |
| 1232409600000 | 134.85 |
| 1232496000000 | 134.77 |
| 1232582400000 | 134.61 |
| 1232668800000 | 133.29 |
| 1232928000000 | 136.86 |
| 1233014400000 | 137.78 |
| 1233100800000 | 139.34 |
| 1233187200000 | 137.22 |
| 1233273600000 | 135.08 |
| 1233532800000 | 134.16 |
| 1233619200000 | 137.14 |
| 1233705600000 | 136.7 |
| 1233792000000 | 137.72 |
| 1233878400000 | 139.37 |
| 1234137600000 | 140.6 |
| 1234224000000 | 138.97 |
| 1234310400000 | 137.18 |
| 1234396800000 | 135.39 |
| 1234483200000 | 136.37 |
| 1234742400000 | 135.22 |
| 1234828800000 | 130.78 |
| 1234915200000 | 130.28 |
| 1235001600000 | 130.76 |
| 1235088000000 | 128.14 |
| 1235347200000 | 127.6 |
| 1235433600000 | 128.01 |
| 1235520000000 | 127.16 |
| 1235606400000 | 127.81 |
| 1235692800000 | 127.14 |
| 1235952000000 | 122.59 |
| 1236038400000 | 121.4 |
| 1236124800000 | 123.16 |
| 1236211200000 | 121.27 |
| 1236297600000 | 121.91 |
| 1236556800000 | 119.54 |
| 1236643200000 | 123.76 |
| 1236729600000 | 123.57 |
| 1236816000000 | 125.12 |
| 1236902400000 | 126.5 |
| 1237161600000 | 127.91 |
| 1237248000000 | 129.55 |
| 1237334400000 | 131.21 |
| 1237420800000 | 134.49 |
| 1237507200000 | 133.8 |
| 1237766400000 | 137.64 |
| 1237852800000 | 137.08 |
| 1237939200000 | 138.06 |
| 1238025600000 | 139.23 |
| 1238112000000 | 136.44 |
| 1238371200000 | 133.49 |
| 1238457600000 | 136.76 |
| 1238544000000 | 136.96 |
| 1238630400000 | 140.1 |
| 1238716800000 | 138.62 |
| 1238976000000 | 138.7 |
| 1239062400000 | 137.8 |
| 1239148800000 | 138.37 |
| 1239235200000 | 139.27 |
| 1239667200000 | 138.76 |
| 1239753600000 | 139.36 |
| 1239840000000 | 141.36 |
| 1239926400000 | 141.48 |
| 1240185600000 | 138.53 |
| 1240272000000 | 138.74 |
| 1240358400000 | 138.7 |
| 1240444800000 | 138.67 |
| 1240531200000 | 140.96 |
| 1240790400000 | 140.8 |
| 1240876800000 | 139.63 |
| 1240963200000 | 142.06 |
| 1241049600000 | 142.7 |
| 1241136000000 | 143.35 |
| 1241395200000 | 145.52 |
| 1241481600000 | 145.91 |
| 1241568000000 | 146.76 |
| 1241654400000 | 148.91 |
| 1241740800000 | 149.97 |
| 1242000000000 | 150.14 |
| 1242086400000 | 150.76 |
| 1242172800000 | 148.6 |
| 1242259200000 | 147.91 |
| 1242345600000 | 147.19 |
| 1242604800000 | 148.45 |
| 1242691200000 | 150.18 |
| 1242777600000 | 150.81 |
| 1242864000000 | 148.87 |
| 1242950400000 | 150.7 |
| 1243209600000 | 150.63 |
| 1243296000000 | 153.12 |
| 1243382400000 | 151.63 |
| 1243468800000 | 152.16 |
| 1243555200000 | 153.65 |
| 1243814400000 | 156.9 |
| 1243900800000 | 157.44 |
| 1243987200000 | 155.58 |
| 1244073600000 | 154.7 |
| 1244160000000 | 153.88 |
| 1244419200000 | 152.13 |
| 1244505600000 | 153.76 |
| 1244592000000 | 154.67 |
| 1244678400000 | 156.43 |
| 1244764800000 | 156.37 |
| 1245024000000 | 153.22 |
| 1245110400000 | 153.35 |
| 1245196800000 | 152.32 |
| 1245283200000 | 154.71 |
| 1245369600000 | 154.95 |
| 1245628800000 | 154.18 |
| 1245715200000 | 153.89 |
| 1245801600000 | 154.83 |
| 1245888000000 | 155.43 |
| 1245974400000 | 155.98 |
| 1246233600000 | 156.92 |
| 1246320000000 | 155.93 |
| 1246406400000 | 158.39 |
| 1246492800000 | 154.9 |
| 1246579200000 | 154.6 |
| 1246838400000 | 154.88 |
| 1246924800000 | 153.71 |
| 1247011200000 | 152.74 |
| 1247097600000 | 153.41 |
| 1247184000000 | 152.18 |
| 1247443200000 | 153.73 |
| 1247529600000 | 154.22 |
| 1247616000000 | 156.75 |
| 1247702400000 | 157.25 |
| 1247788800000 | 157.03 |
| 1248048000000 | 158.43 |
| 1248134400000 | 159.08 |
| 1248220800000 | 159.4 |
| 1248307200000 | 161.73 |
| 1248393600000 | 162.27 |
| 1248652800000 | 162.61 |
| 1248739200000 | 162.04 |
| 1248825600000 | 161.58 |
| 1248912000000 | 163.48 |
| 1248998400000 | 162.99 |
| 1249257600000 | 164.39 |
| 1249344000000 | 163.6 |
| 1249430400000 | 162.31 |
| 1249516800000 | 161.62 |
| 1249603200000 | 162.6 |
| 1249862400000 | 162.52 |
| 1249948800000 | 162.01 |
| 1250035200000 | 163.06 |
| 1250121600000 | 163.46 |
| 1250208000000 | 162.33 |
| 1250467200000 | 159.98 |
| 1250553600000 | 160.66 |
| 1250640000000 | 161.79 |
| 1250726400000 | 162.92 |
| 1250812800000 | 165.3 |
| 1251072000000 | 165.83 |
| 1251158400000 | 166.35 |
| 1251244800000 | 165.71 |
| 1251331200000 | 165.88 |
| 1251417600000 | 166.4 |
| 1251676800000 | 165 |
| 1251763200000 | 163.57 |
| 1251849600000 | 162.95 |
| 1251936000000 | 162.82 |
| 1252022400000 | 163.85 |
| 1252281600000 | 165.03 |
| 1252368000000 | 166.04 |
| 1252454400000 | 166.73 |
| 1252540800000 | 166.69 |
| 1252627200000 | 167.32 |
| 1252886400000 | 168.3 |
| 1252972800000 | 168.7 |
| 1253059200000 | 170.91 |
| 1253145600000 | 170.71 |
| 1253232000000 | 170.43 |
| 1253491200000 | 169.59 |
| 1253577600000 | 170.15 |
| 1253664000000 | 170.3 |
| 1253750400000 | 169 |
| 1253836800000 | 169.17 |
| 1254096000000 | 170.71 |
| 1254182400000 | 170.78 |
| 1254268800000 | 170.87 |
| 1254355200000 | 168.53 |
| 1254441600000 | 167.35 |
| 1254700800000 | 168.51 |
| 1254787200000 | 170.62 |
| 1254873600000 | 169.64 |
| 1254960000000 | 170.59 |
| 1255046400000 | 170.48 |
| 1255305600000 | 171.25 |
| 1255392000000 | 170.49 |
| 1255478400000 | 172.12 |
| 1255564800000 | 172.87 |
| 1255651200000 | 171.7 |
| 1255910400000 | 173.42 |
| 1255996800000 | 173.13 |
| 1256083200000 | 173.9 |
| 1256169600000 | 173.71 |
| 1256256000000 | 172.18 |
| 1256515200000 | 170.41 |
| 1256601600000 | 170.02 |
| 1256688000000 | 169.11 |
| 1256774400000 | 170.07 |
| 1256860800000 | 167.63 |
| 1257120000000 | 168.06 |
| 1257206400000 | 166.88 |
| 1257292800000 | 168.6 |
| 1257379200000 | 170.31 |
| 1257465600000 | 170.44 |
| 1257724800000 | 173.27 |
| 1257811200000 | 173.92 |
| 1257897600000 | 173.83 |
| 1257984000000 | 173.15 |
| 1258070400000 | 173.97 |
| 1258329600000 | 176.14 |
| 1258416000000 | 175.01 |
| 1258502400000 | 176.07 |
| 1258588800000 | 173.48 |
| 1258675200000 | 173.37 |
| 1258934400000 | 176.19 |
| 1259020800000 | 175.95 |
| 1259107200000 | 177.81 |
| 1259193600000 | 176.44 |
| 1259280000000 | 175.37 |
| 1259539200000 | 175.61 |
| 1259625600000 | 178.93 |
| 1259712000000 | 180.29 |
| 1259798400000 | 180.57 |
| 1259884800000 | 179.49 |
| 1260144000000 | 179.4 |
| 1260230400000 | 177.34 |
| 1260316800000 | 177.2 |
| 1260403200000 | 178.04 |
| 1260489600000 | 179.06 |
| 1260748800000 | 180.03 |
| 1260835200000 | 179.23 |
| 1260921600000 | 179.39 |
| 1261008000000 | 176.86 |
| 1261094400000 | 176.74 |
| 1261353600000 | 178.11 |
| 1261440000000 | 177.99 |
| 1261526400000 | 178.62 |
| 1261612800000 | 179.42 |
| 1261958400000 | 180.25 |
| 1262044800000 | 180.45 |
| 1262131200000 | 180.01 |
| 1262217600000 | 179.58 |
| 1262563200000 | 181.16 |
| 1262649600000 | 180.15 |
| 1262736000000 | 179.67 |
| 1262822400000 | 177.99 |
| 1262908800000 | 178.24 |
| 1263168000000 | 180.17 |
| 1263254400000 | 179.89 |
| 1263340800000 | 180.49 |
| 1263427200000 | 180.45 |
| 1263513600000 | 178.82 |
| 1263772800000 | 179 |
| 1263859200000 | 180.7 |
| 1263945600000 | 178.65 |
| 1264032000000 | 177.8 |
| 1264118400000 | 175.79 |
| 1264377600000 | 176.33 |
| 1264464000000 | 176.22 |
| 1264550400000 | 176 |
| 1264636800000 | 174.15 |
| 1264723200000 | 173.72 |
| 1264982400000 | 174.41 |
| 1265068800000 | 175.29 |
| 1265155200000 | 173.99 |
| 1265241600000 | 170.66 |
| 1265328000000 | 169.4 |
| 1265587200000 | 169.83 |
| 1265673600000 | 170.23 |
| 1265760000000 | 170.35 |
| 1265846400000 | 170.04 |
| 1265932800000 | 170.27 |
| 1266192000000 | 170.42 |
| 1266278400000 | 172.44 |
| 1266364800000 | 172.61 |
| 1266451200000 | 172.95 |
| 1266537600000 | 173.02 |
| 1266796800000 | 173.06 |
| 1266883200000 | 172 |
| 1266969600000 | 172.49 |
| 1267056000000 | 171.23 |
| 1267142400000 | 172.47 |
| 1267401600000 | 173.38 |
| 1267488000000 | 174.78 |
| 1267574400000 | 175.07 |
| 1267660800000 | 174.79 |
| 1267747200000 | 175.68 |
| 1268006400000 | 176.76 |
| 1268092800000 | 176.62 |
| 1268179200000 | 177.27 |
| 1268265600000 | 177.78 |
| 1268352000000 | 178.38 |
| 1268611200000 | 177.91 |
| 1268697600000 | 179.15 |
| 1268784000000 | 180.14 |
| 1268870400000 | 179.3 |
| 1268956800000 | 178.35 |
| 1269216000000 | 178.12 |
| 1269302400000 | 178.62 |
| 1269388800000 | 176.24 |
| 1269475200000 | 177.3 |
| 1269561600000 | 177.21 |
| 1269820800000 | 179.13 |
| 1269907200000 | 178.95 |
| 1269993600000 | 179.18 |
| 1270080000000 | 180.82 |
| 1270512000000 | 180.06 |
| 1270598400000 | 179.17 |
| 1270684800000 | 178.48 |
| 1270771200000 | 180.87 |
| 1271030400000 | 182.05 |
| 1271116800000 | 181.46 |
| 1271203200000 | 182.45 |
| 1271289600000 | 182.24 |
| 1271376000000 | 180.27 |
| 1271635200000 | 179.81 |
| 1271721600000 | 180.97 |
| 1271808000000 | 179.7 |
| 1271894400000 | 177.77 |
| 1271980800000 | 178.45 |
| 1272240000000 | 177.93 |
| 1272326400000 | 174.3 |
| 1272412800000 | 173.01 |
| 1272499200000 | 175.33 |
| 1272585600000 | 175.9 |
| 1272844800000 | 175.95 |
| 1272931200000 | 172.4 |
| 1273017600000 | 170.22 |
| 1273104000000 | 166.67 |
| 1273190400000 | 163.51 |
| 1273449600000 | 170.51 |
| 1273536000000 | 169 |
| 1273622400000 | 170.83 |
| 1273708800000 | 169.52 |
| 1273795200000 | 165.39 |
| 1274054400000 | 165.22 |
| 1274140800000 | 166.16 |
| 1274227200000 | 164.02 |
| 1274313600000 | 160.91 |
| 1274400000000 | 162.17 |
| 1274659200000 | 160.67 |
| 1274745600000 | 157.86 |
| 1274832000000 | 158.11 |
| 1274918400000 | 161.15 |
| 1275004800000 | 161.86 |
| 1275264000000 | 161.62 |
| 1275350400000 | 161.68 |
| 1275436800000 | 162.54 |
| 1275523200000 | 163.98 |
| 1275609600000 | 160.23 |
| 1275868800000 | 159.47 |
| 1275955200000 | 159.56 |
| 1276041600000 | 160.95 |
| 1276128000000 | 164.26 |
| 1276214400000 | 164.8 |
| 1276473600000 | 167 |
| 1276560000000 | 168.98 |
| 1276646400000 | 169.7 |
| 1276732800000 | 170.22 |
| 1276819200000 | 170.58 |
| 1277078400000 | 170.43 |
| 1277164800000 | 168.34 |
| 1277251200000 | 167.07 |
| 1277337600000 | 166.86 |
| 1277424000000 | 166.31 |
| 1277683200000 | 167.51 |
| 1277769600000 | 164.5 |
| 1277856000000 | 164.02 |
| 1277942400000 | 164.08 |
| 1278028800000 | 165.32 |
| 1278288000000 | 164.72 |
| 1278374400000 | 167.03 |
| 1278460800000 | 170.32 |
| 1278547200000 | 171.82 |
| 1278633600000 | 171.9 |
| 1278892800000 | 171.87 |
| 1278979200000 | 173.55 |
| 1279065600000 | 173.36 |
| 1279152000000 | 175.06 |
| 1279238400000 | 172.99 |
| 1279497600000 | 173.7 |
| 1279584000000 | 173.73 |
| 1279670400000 | 172.79 |
| 1279756800000 | 175.55 |
| 1279843200000 | 176 |
| 1280102400000 | 177.68 |
| 1280188800000 | 179.07 |
| 1280275200000 | 178.88 |
| 1280361600000 | 178.8 |
| 1280448000000 | 178.53 |
| 1280707200000 | 182.37 |
| 1280793600000 | 182.22 |
| 1280880000000 | 182.58 |
| 1280966400000 | 182.94 |
| 1281052800000 | 182.86 |
| 1281312000000 | 184.04 |
| 1281398400000 | 183.57 |
| 1281484800000 | 179.82 |
| 1281571200000 | 180.12 |
| 1281657600000 | 180.27 |
| 1281916800000 | 180.5 |
| 1282003200000 | 181.65 |
| 1282089600000 | 181.2 |
| 1282176000000 | 179.15 |
| 1282262400000 | 178.04 |
| 1282521600000 | 178.94 |
| 1282608000000 | 178.66 |
| 1282694400000 | 178.57 |
| 1282780800000 | 178.75 |
| 1282867200000 | 181.17 |
| 1283126400000 | 179.58 |
| 1283212800000 | 180.46 |
| 1283299200000 | 183.99 |
| 1283385600000 | 183.6 |
| 1283472000000 | 184.7 |
| 1283731200000 | 184.94 |
| 1283817600000 | 183.62 |
| 1283904000000 | 184.29 |
| 1283990400000 | 185.45 |
| 1284076800000 | 185.34 |
| 1284336000000 | 186.91 |
| 1284422400000 | 187.36 |
| 1284508800000 | 187.24 |
| 1284595200000 | 186.74 |
| 1284681600000 | 186.24 |
| 1284940800000 | 188.49 |
| 1285027200000 | 188.2 |
| 1285113600000 | 189.05 |
| 1285200000000 | 188.01 |
| 1285286400000 | 190.49 |
| 1285545600000 | 190.65 |
| 1285632000000 | 191.17 |
| 1285718400000 | 190.81 |
| 1285804800000 | 190.59 |
| 1285891200000 | 191.45 |
| 1286150400000 | 190.92 |
| 1286236800000 | 193.41 |
| 1286323200000 | 193.78 |
| 1286409600000 | 194.51 |
| 1286496000000 | 194.43 |
| 1286755200000 | 194.67 |
| 1286841600000 | 193.35 |
| 1286928000000 | 195.31 |
| 1287014400000 | 196.68 |
| 1287100800000 | 196.33 |
| 1287360000000 | 196.99 |
| 1287446400000 | 195.4 |
| 1287532800000 | 197.02 |
| 1287619200000 | 197.46 |
| 1287705600000 | 196.04 |
| 1287964800000 | 196.63 |
| 1288051200000 | 196.48 |
| 1288137600000 | 195.53 |
| 1288224000000 | 197.9 |
| 1288310400000 | 199.11 |
| 1288569600000 | 199.29 |
| 1288656000000 | 201.28 |
| 1288742400000 | 200.72 |
| 1288828800000 | 203.96 |
| 1288915200000 | 202.64 |
| 1289174400000 | 200.87 |
| 1289260800000 | 200.91 |
| 1289347200000 | 199.21 |
| 1289433600000 | 198.25 |
| 1289520000000 | 197.72 |
| 1289779200000 | 197.75 |
| 1289865600000 | 195.12 |
| 1289952000000 | 195.53 |
| 1290038400000 | 197.5 |
| 1290124800000 | 197.52 |
| 1290384000000 | 196.8 |
| 1290470400000 | 193.53 |
| 1290556800000 | 193.7 |
| 1290643200000 | 193.65 |
| 1290729600000 | 191.83 |
| 1290988800000 | 189.05 |
| 1291075200000 | 188.15 |
| 1291161600000 | 190.15 |
| 1291248000000 | 192 |
| 1291334400000 | 193.68 |
| 1291593600000 | 192.57 |
| 1291680000000 | 193.61 |
| 1291766400000 | 193.35 |
| 1291852800000 | 194.53 |
| 1291939200000 | 195.51 |
| 1292198400000 | 197.14 |
| 1292284800000 | 197.83 |
| 1292371200000 | 196.88 |
| 1292457600000 | 196.75 |
| 1292544000000 | 195.51 |
| 1292803200000 | 196.25 |
| 1292889600000 | 197.08 |
| 1292976000000 | 197.72 |
| 1293062400000 | 197.92 |
| 1293148800000 | 198.35 |
| 1293408000000 | 198.17 |
| 1293494400000 | 198.44 |
| 1293580800000 | 198.54 |
| 1293667200000 | 198.54 |
| 1293753600000 | 199.09 |
| 1294012800000 | 199.6 |
| 1294099200000 | 200.71 |
| 1294185600000 | 199.5 |
| 1294272000000 | 199.44 |
| 1294358400000 | 199.08 |
| 1294617600000 | 197.02 |
| 1294704000000 | 196.52 |
| 1294790400000 | 198.62 |
| 1294876800000 | 200.19 |
| 1294963200000 | 200.62 |
| 1295222400000 | 200.24 |
| 1295308800000 | 201.48 |
| 1295395200000 | 201.38 |
| 1295481600000 | 200.65 |
| 1295568000000 | 202.84 |
| 1295827200000 | 204.75 |
| 1295913600000 | 204.08 |
| 1296000000000 | 204.08 |
| 1296086400000 | 204.83 |
| 1296172800000 | 202.14 |
| 1296432000000 | 202.99 |
| 1296518400000 | 206.33 |
| 1296604800000 | 206.48 |
| 1296691200000 | 205.97 |
| 1296777600000 | 205.93 |
| 1297036800000 | 206.91 |
| 1297123200000 | 207.82 |
| 1297209600000 | 208.23 |
| 1297296000000 | 207.8 |
| 1297382400000 | 207.06 |
| 1297641600000 | 205.96 |
| 1297728000000 | 206.14 |
| 1297814400000 | 206.56 |
| 1297900800000 | 208.15 |
| 1297987200000 | 209.04 |
| 1298246400000 | 208.13 |
| 1298332800000 | 207.02 |
| 1298419200000 | 206.33 |
| 1298505600000 | 205.46 |
| 1298592000000 | 206.13 |
| 1298851200000 | 208.38 |
| 1298937600000 | 207.29 |
| 1299024000000 | 207.66 |
| 1299110400000 | 208.54 |
| 1299196800000 | 208.52 |
| 1299456000000 | 208.26 |
| 1299542400000 | 208.94 |
| 1299628800000 | 210.2 |
| 1299715200000 | 207.59 |
| 1299801600000 | 206.55 |
| 1300060800000 | 204.78 |
| 1300147200000 | 200.92 |
| 1300233600000 | 198.52 |
| 1300320000000 | 201.67 |
| 1300406400000 | 202.68 |
| 1300665600000 | 205.82 |
| 1300752000000 | 207 |
| 1300838400000 | 206.55 |
| 1300924800000 | 207.74 |
| 1301011200000 | 207.77 |
| 1301270400000 | 207.76 |
| 1301356800000 | 208.62 |
| 1301443200000 | 210.79 |
| 1301529600000 | 210.88 |
| 1301616000000 | 212.4 |
| 1301875200000 | 213.45 |
| 1301961600000 | 213.18 |
| 1302048000000 | 215.25 |
| 1302134400000 | 214.26 |
| 1302220800000 | 215.78 |
| 1302480000000 | 215.27 |
| 1302566400000 | 213.93 |
| 1302652800000 | 215.12 |
| 1302739200000 | 215.38 |
| 1302825600000 | 216.33 |
| 1303084800000 | 212.83 |
| 1303171200000 | 213.43 |
| 1303257600000 | 218.01 |
| 1303344000000 | 219.05 |
| 1303776000000 | 220.47 |
| 1303862400000 | 221.79 |
| 1303948800000 | 224.37 |
| 1304035200000 | 224.5 |
| 1304294400000 | 225.47 |
| 1304380800000 | 225.95 |
| 1304467200000 | 225.14 |
| 1304553600000 | 222.64 |
| 1304640000000 | 222.95 |
| 1304899200000 | 221.58 |
| 1304985600000 | 224.24 |
| 1305072000000 | 224.45 |
| 1305158400000 | 224.45 |
| 1305244800000 | 222.95 |
| 1305504000000 | 223.02 |
| 1305590400000 | 222.54 |
| 1305676800000 | 223.15 |
| 1305763200000 | 223.92 |
| 1305849600000 | 223.09 |
| 1306108800000 | 220.01 |
| 1306195200000 | 220.76 |
| 1306281600000 | 220.64 |
| 1306368000000 | 220.79 |
| 1306454400000 | 222.52 |
| 1306713600000 | 222.36 |
| 1306800000000 | 224.56 |
| 1306886400000 | 223.24 |
| 1306972800000 | 221.99 |
| 1307059200000 | 221.79 |
| 1307318400000 | 221.01 |
| 1307404800000 | 222.27 |
| 1307491200000 | 221.61 |
| 1307577600000 | 221.62 |
| 1307664000000 | 219.02 |
| 1307923200000 | 220.06 |
| 1308009600000 | 221.97 |
| 1308096000000 | 219.22 |
| 1308182400000 | 217.99 |
| 1308268800000 | 219.5 |
| 1308528000000 | 219.54 |
| 1308614400000 | 221.24 |
| 1308700800000 | 221.07 |
| 1308787200000 | 217.69 |
| 1308873600000 | 217.7 |
| 1309132800000 | 218.57 |
| 1309219200000 | 219.58 |
| 1309305600000 | 222.08 |
| 1309392000000 | 224.28 |
| 1309478400000 | 226.1 |
| 1309737600000 | 226.44 |
| 1309824000000 | 226 |
| 1309910400000 | 224.96 |
| 1309996800000 | 225.8 |
| 1310083200000 | 224.65 |
| 1310342400000 | 220.71 |
| 1310428800000 | 220.14 |
| 1310515200000 | 222.38 |
| 1310601600000 | 221.37 |
| 1310688000000 | 221.22 |
| 1310947200000 | 218.95 |
| 1311033600000 | 221.04 |
| 1311120000000 | 222.53 |
| 1311206400000 | 225.59 |
| 1311292800000 | 225.03 |
| 1311552000000 | 224.12 |
| 1311638400000 | 225.05 |
| 1311724800000 | 222.84 |
| 1311811200000 | 222.15 |
| 1311897600000 | 222.06 |
| 1312156800000 | 220.66 |
| 1312243200000 | 218.85 |
| 1312329600000 | 218.2 |
| 1312416000000 | 212.59 |
| 1312502400000 | 211.11 |
| 1312761600000 | 202.75 |
| 1312848000000 | 205.65 |
| 1312934400000 | 201.59 |
| 1313020800000 | 208.46 |
| 1313107200000 | 209.09 |
| 1313366400000 | 213.65 |
| 1313452800000 | 210.88 |
| 1313539200000 | 212.27 |
| 1313625600000 | 206.38 |
| 1313712000000 | 205.63 |
| 1313971200000 | 207.64 |
| 1314057600000 | 210.13 |
| 1314144000000 | 212.63 |
| 1314230400000 | 209.43 |
| 1314316800000 | 208.43 |
| 1314576000000 | 212.52 |
| 1314662400000 | 212.3 |
| 1314748800000 | 215.09 |
| 1314835200000 | 214 |
| 1314921600000 | 211.24 |
| 1315180800000 | 207.67 |
| 1315267200000 | 204.98 |
| 1315353600000 | 208.83 |
| 1315440000000 | 209.23 |
| 1315526400000 | 204.14 |
| 1315785600000 | 201.87 |
| 1315872000000 | 203.01 |
| 1315958400000 | 204.7 |
| 1316044800000 | 208.25 |
| 1316131200000 | 209.16 |
| 1316390400000 | 206.08 |
| 1316476800000 | 208.89 |
| 1316563200000 | 205.96 |
| 1316649600000 | 199.22 |
| 1316736000000 | 200.43 |
| 1316995200000 | 202.65 |
| 1317081600000 | 207.89 |
| 1317168000000 | 206.9 |
| 1317254400000 | 209.08 |
| 1317340800000 | 206.81 |
| 1317600000000 | 203.38 |
| 1317686400000 | 200.67 |
| 1317772800000 | 203.51 |
| 1317859200000 | 207.18 |
| 1317945600000 | 209.19 |
| 1318204800000 | 212.3 |
| 1318291200000 | 211.12 |
| 1318377600000 | 213.75 |
| 1318464000000 | 212.13 |
| 1318550400000 | 214.13 |
| 1318809600000 | 212.26 |
| 1318896000000 | 211.53 |
| 1318982400000 | 213.33 |
| 1319068800000 | 211.65 |
| 1319155200000 | 216.03 |
| 1319414400000 | 216.6 |
| 1319500800000 | 214.42 |
| 1319587200000 | 215 |
| 1319673600000 | 221.29 |
| 1319760000000 | 220.91 |
| 1320019200000 | 217.6 |
| 1320105600000 | 210.92 |
| 1320192000000 | 213.56 |
| 1320278400000 | 215.43 |
| 1320364800000 | 213.89 |
| 1320624000000 | 214.15 |
| 1320710400000 | 215.33 |
| 1320796800000 | 211.53 |
| 1320883200000 | 211.14 |
| 1320969600000 | 215.37 |
| 1321228800000 | 213.27 |
| 1321315200000 | 212.32 |
| 1321401600000 | 210.24 |
| 1321488000000 | 208.86 |
| 1321574400000 | 207.82 |
| 1321833600000 | 203.53 |
| 1321920000000 | 202.93 |
| 1322006400000 | 199.33 |
| 1322092800000 | 198.15 |
| 1322179200000 | 198.73 |
| 1322438400000 | 203.2 |
| 1322524800000 | 204.47 |
| 1322611200000 | 210.83 |
| 1322697600000 | 210.48 |
| 1322784000000 | 209.59 |
| 1323043200000 | 211.28 |
| 1323129600000 | 210.1 |
| 1323216000000 | 211.15 |
| 1323302400000 | 208.72 |
| 1323388800000 | 209.83 |
| 1323648000000 | 208.4 |
| 1323734400000 | 208.38 |
| 1323820800000 | 205.49 |
| 1323907200000 | 207.52 |
| 1323993600000 | 207.87 |
| 1324252800000 | 206.71 |
| 1324339200000 | 209.31 |
| 1324425600000 | 210.75 |
| 1324512000000 | 211.72 |
| 1324598400000 | 213.03 |
| 1324944000000 | 213.7 |
| 1325030400000 | 212.64 |
| 1325116800000 | 214.03 |
| 1325203200000 | 214.45 |
| 1325462400000 | 214.42 |
| 1325548800000 | 214.82 |
| 1325635200000 | 214.23 |
| 1325721600000 | 212.54 |
| 1325808000000 | 211.1 |
| 1326067200000 | 211.05 |
| 1326153600000 | 212.1 |
| 1326240000000 | 211.02 |
| 1326326400000 | 210.44 |
| 1326412800000 | 209.63 |
| 1326672000000 | 209.46 |
| 1326758400000 | 210.32 |
| 1326844800000 | 210.21 |
| 1326931200000 | 209.13 |
| 1327017600000 | 209.5 |
| 1327276800000 | 209.89 |
| 1327363200000 | 208.61 |
| 1327449600000 | 209.56 |
| 1327536000000 | 210.7 |
| 1327622400000 | 209.28 |
| 1327881600000 | 208.89 |
| 1327968000000 | 210.05 |
| 1328054400000 | 211.38 |
| 1328140800000 | 211.23 |
| 1328227200000 | 212.19 |
| 1328486400000 | 212.08 |
| 1328572800000 | 213.2 |
| 1328659200000 | 212.92 |
| 1328745600000 | 212.28 |
| 1328832000000 | 210.79 |
| 1329091200000 | 211.97 |
| 1329177600000 | 211.21 |
| 1329264000000 | 211.27 |
| 1329350400000 | 212.43 |
| 1329436800000 | 213.08 |
| 1329696000000 | 213.67 |
| 1329782400000 | 213.26 |
| 1329868800000 | 212.66 |
| 1329955200000 | 212.55 |
| 1330041600000 | 213.01 |
| 1330300800000 | 212.89 |
| 1330387200000 | 212.76 |
| 1330473600000 | 213.29 |
| 1330560000000 | 213.61 |
| 1330646400000 | 213.44 |
| 1330905600000 | 213.57 |
| 1330992000000 | 211.68 |
| 1331078400000 | 211.73 |
| 1331164800000 | 212.71 |
| 1331251200000 | 213.13 |
| 1331510400000 | 213.7 |
| 1331596800000 | 214.86 |
| 1331683200000 | 213.15 |
| 1331769600000 | 213 |
| 1331856000000 | 213.08 |
| 1332115200000 | 213.01 |
| 1332201600000 | 212.24 |
| 1332288000000 | 212.31 |
| 1332374400000 | 212.27 |
| 1332460800000 | 212.74 |
| 1332720000000 | 214.17 |
| 1332806400000 | 214.05 |
| 1332892800000 | 212.48 |
| 1332979200000 | 212.24 |
| 1333065600000 | 213.14 |
| 1333324800000 | 214.78 |
| 1333411200000 | 214.09 |
| 1333497600000 | 211.83 |
| 1333584000000 | 211.03 |
| 1334016000000 | 208.02 |
| 1334102400000 | 209.04 |
| 1334188800000 | 210.8 |
| 1334275200000 | 209.04 |
| 1334534400000 | 209.83 |
| 1334620800000 | 211.78 |
| 1334707200000 | 211.54 |
| 1334793600000 | 211.14 |
| 1334880000000 | 212.79 |
| 1335139200000 | 211.37 |
| 1335225600000 | 213.8 |
| 1335312000000 | 214.2 |
| 1335398400000 | 214.91 |
| 1335484800000 | 215.49 |
| 1335744000000 | 215.62 |
| 1335830400000 | 216.72 |
| 1335916800000 | 216.15 |
| 1336003200000 | 215.5 |
| 1336089600000 | 213.85 |
| 1336348800000 | 213.63 |
| 1336435200000 | 213.39 |
| 1336521600000 | 212.73 |
| 1336608000000 | 214.26 |
| 1336694400000 | 215.29 |
| 1336953600000 | 213.44 |
| 1337040000000 | 212.41 |
| 1337126400000 | 211.1 |
| 1337212800000 | 210.23 |
| 1337299200000 | 208.99 |
| 1337558400000 | 209.05 |
| 1337644800000 | 210.85 |
| 1337731200000 | 208.31 |
| 1337817600000 | 209.27 |
| 1337904000000 | 209.76 |
| 1338163200000 | 210.12 |
| 1338249600000 | 210.53 |
| 1338336000000 | 208.2 |
| 1338422400000 | 208.9 |
| 1338508800000 | 207.32 |
| 1338768000000 | 207.96 |
| 1338854400000 | 208.67 |
| 1338940800000 | 211.7 |
| 1339027200000 | 212.95 |
| 1339113600000 | 212.97 |
| 1339372800000 | 213.2 |
| 1339459200000 | 214.08 |
| 1339545600000 | 214.78 |
| 1339632000000 | 215.35 |
| 1339718400000 | 215.54 |
| 1339977600000 | 216.31 |
| 1340064000000 | 218.33 |
| 1340150400000 | 218.21 |
| 1340236800000 | 216.16 |
| 1340323200000 | 215.62 |
| 1340582400000 | 214.92 |
| 1340668800000 | 215.82 |
| 1340755200000 | 217.8 |
| 1340841600000 | 218.18 |
| 1340928000000 | 221.16 |
| 1341187200000 | 222.57 |
| 1341273600000 | 223.36 |
| 1341360000000 | 223.02 |
| 1341446400000 | 222.33 |
| 1341532800000 | 221.94 |
| 1341792000000 | 221.89 |
| 1341878400000 | 222.13 |
| 1341964800000 | 223.11 |
| 1342051200000 | 221.39 |
| 1342137600000 | 224.23 |
| 1342396800000 | 224.85 |
| 1342483200000 | 225.13 |
| 1342569600000 | 226.82 |
| 1342656000000 | 227.31 |
| 1342742400000 | 226.09 |
| 1343001600000 | 223.45 |
| 1343088000000 | 221.82 |
| 1343174400000 | 222.03 |
| 1343260800000 | 225.62 |
| 1343347200000 | 227.89 |
| 1343606400000 | 228.98 |
| 1343692800000 | 228.53 |
| 1343779200000 | 228.22 |
| 1343865600000 | 226.27 |
| 1343952000000 | 229.31 |
| 1344211200000 | 229.72 |
| 1344297600000 | 229.7 |
| 1344384000000 | 230.25 |
| 1344470400000 | 229.92 |
| 1344556800000 | 230.48 |
| 1344816000000 | 230.3 |
| 1344902400000 | 230.87 |
| 1344988800000 | 230.68 |
| 1345075200000 | 230.68 |
| 1345161600000 | 229.75 |
| 1345420800000 | 229.99 |
| 1345507200000 | 230.05 |
| 1345593600000 | 228.99 |
| 1345680000000 | 228.88 |
| 1345766400000 | 229.61 |
| 1346025600000 | 229.5 |
| 1346112000000 | 229.65 |
| 1346198400000 | 229.63 |
| 1346284800000 | 228.9 |
| 1346371200000 | 228.63 |
| 1346630400000 | 229 |
| 1346716800000 | 229.03 |
| 1346803200000 | 228.84 |
| 1346889600000 | 231.3 |
| 1346976000000 | 231.06 |
| 1347235200000 | 230.27 |
| 1347321600000 | 230.74 |
| 1347408000000 | 230.98 |
| 1347494400000 | 232.55 |
| 1347580800000 | 232.76 |
| 1347840000000 | 232.22 |
| 1347926400000 | 232.43 |
| 1348012800000 | 233.33 |
| 1348099200000 | 233.04 |
| 1348185600000 | 233.78 |
| 1348444800000 | 234.29 |
| 1348531200000 | 234.37 |
| 1348617600000 | 233.14 |
| 1348704000000 | 233.05 |
| 1348790400000 | 232.71 |
| 1349049600000 | 232.79 |
| 1349136000000 | 233.17 |
| 1349222400000 | 233.76 |
| 1349308800000 | 235.46 |
| 1349395200000 | 235.89 |
| 1349654400000 | 234.96 |
| 1349740800000 | 234.25 |
| 1349827200000 | 233.46 |
| 1349913600000 | 233.69 |
| 1350000000000 | 232.57 |
| 1350259200000 | 232.84 |
| 1350345600000 | 233.69 |
| 1350432000000 | 235.89 |
| 1350518400000 | 237.03 |
| 1350604800000 | 235.22 |
| 1350864000000 | 234.35 |
| 1350950400000 | 231.93 |
| 1351036800000 | 231.64 |
| 1351123200000 | 232.89 |
| 1351209600000 | 233.11 |
| 1351468800000 | 232.67 |
| 1351555200000 | 233.64 |
| 1351641600000 | 234.49 |
| 1351728000000 | 233.93 |
| 1351814400000 | 231.99 |
| 1352073600000 | 230.3 |
| 1352160000000 | 231.02 |
| 1352246400000 | 227.78 |
| 1352332800000 | 227.13 |
| 1352419200000 | 225.79 |
| 1352678400000 | 225.08 |
| 1352764800000 | 224.84 |
| 1352851200000 | 222.96 |
| 1352937600000 | 221.21 |
| 1353024000000 | 221.68 |
| 1353283200000 | 223.53 |
| 1353369600000 | 223.18 |
| 1353456000000 | 223.17 |
| 1353542400000 | 223.65 |
| 1353628800000 | 224.62 |
| 1353888000000 | 225.57 |
| 1353974400000 | 225.87 |
| 1354060800000 | 227.1 |
| 1354147200000 | 228.83 |
| 1354233600000 | 229.81 |
| 1354492800000 | 229.46 |
| 1354579200000 | 229.1 |
| 1354665600000 | 230.54 |
| 1354752000000 | 230.6 |
| 1354838400000 | 230.87 |
| 1355097600000 | 231.92 |
| 1355184000000 | 233.03 |
| 1355270400000 | 233.28 |
| 1355356800000 | 232.41 |
| 1355443200000 | 231.39 |
| 1355702400000 | 233.24 |
| 1355788800000 | 234.54 |
| 1355875200000 | 233.8 |
| 1355961600000 | 234.43 |
| 1356048000000 | 233.29 |
| 1356307200000 | 232.84 |
| 1356566400000 | 231.55 |
| 1356652800000 | 230.63 |
| 1356912000000 | 231.78 |
| 1357084800000 | 235.5 |
| 1357171200000 | 235.56 |
| 1357257600000 | 236.21 |
| 1357516800000 | 234.92 |
| 1357603200000 | 234.17 |
| 1357689600000 | 234.63 |
| 1357776000000 | 235.93 |
| 1357862400000 | 236.04 |
| 1358121600000 | 235.52 |
| 1358208000000 | 235.75 |
| 1358294400000 | 234.97 |
| 1358380800000 | 235.34 |
| 1358467200000 | 235.78 |
| 1358726400000 | 235.94 |
| 1358812800000 | 237.3 |
| 1358899200000 | 237.02 |
| 1358985600000 | 237.5 |
| 1359072000000 | 238.17 |
| 1359331200000 | 238.05 |
| 1359417600000 | 240.52 |
| 1359504000000 | 240.25 |
| 1359590400000 | 240.75 |
| 1359676800000 | 241.62 |
| 1359936000000 | 239.81 |
| 1360022400000 | 239.4 |
| 1360108800000 | 239.79 |
| 1360195200000 | 239.33 |
| 1360281600000 | 239.94 |
| 1360540800000 | 239.52 |
| 1360627200000 | 240.47 |
| 1360713600000 | 240.51 |
| 1360800000000 | 237.8 |
| 1360886400000 | 237.73 |
| 1361145600000 | 237.75 |
| 1361232000000 | 239.6 |
| 1361318400000 | 239.32 |
| 1361404800000 | 237.11 |
| 1361491200000 | 239.27 |
| 1361750400000 | 237.54 |
| 1361836800000 | 237.32 |
| 1361923200000 | 239.15 |
| 1362009600000 | 240.15 |
| 1362096000000 | 240 |
| 1362355200000 | 241.07 |
| 1362441600000 | 242.75 |
| 1362528000000 | 242.86 |
| 1362614400000 | 242.36 |
| 1362700800000 | 242.33 |
| 1362960000000 | 242.98 |
| 1363046400000 | 243.54 |
| 1363132800000 | 243.72 |
| 1363219200000 | 245.06 |
| 1363305600000 | 246.22 |
| 1363564800000 | 245.09 |
| 1363651200000 | 245.96 |
| 1363737600000 | 246.86 |
| 1363824000000 | 246.9 |
| 1363910400000 | 247.63 |
| 1364169600000 | 247.4 |
| 1364256000000 | 248.95 |
| 1364342400000 | 249.08 |
| 1364428800000 | 251.37 |
| 1364860800000 | 252.59 |
| 1364947200000 | 251.82 |
| 1365033600000 | 252.84 |
| 1365120000000 | 253.59 |
| 1365379200000 | 254.43 |
| 1365465600000 | 255.03 |
| 1365552000000 | 257.66 |
| 1365638400000 | 259.07 |
| 1365724800000 | 259.2 |
| 1365984000000 | 257.53 |
| 1366070400000 | 258.32 |
| 1366156800000 | 257.24 |
| 1366243200000 | 258.74 |
| 1366329600000 | 260.47 |
| 1366588800000 | 260.67 |
| 1366675200000 | 262.42 |
| 1366761600000 | 262.31 |
| 1366848000000 | 263.62 |
| 1366934400000 | 263.95 |
| 1367193600000 | 266.16 |
| 1367280000000 | 267.43 |
| 1367366400000 | 266.53 |
| 1367452800000 | 265.8 |
| 1367539200000 | 266.33 |
| 1367798400000 | 264.52 |
| 1367884800000 | 265.22 |
| 1367971200000 | 265.88 |
| 1368057600000 | 264.02 |
| 1368144000000 | 263.69 |
| 1368403200000 | 263.12 |
| 1368489600000 | 264.7 |
| 1368576000000 | 265.76 |
| 1368662400000 | 265.14 |
| 1368748800000 | 265.54 |
| 1369008000000 | 266.23 |
| 1369094400000 | 266.41 |
| 1369180800000 | 263.84 |
| 1369267200000 | 261.3 |
| 1369353600000 | 260.35 |
| 1369612800000 | 260.14 |
| 1369699200000 | 259.31 |
| 1369785600000 | 255.1 |
| 1369872000000 | 254.81 |
| 1369958400000 | 252.87 |
| 1370217600000 | 252.98 |
| 1370304000000 | 252.97 |
| 1370390400000 | 250.4 |
| 1370476800000 | 251.74 |
| 1370563200000 | 253.25 |
| 1370822400000 | 252.95 |
| 1370908800000 | 252.35 |
| 1370995200000 | 251.34 |
| 1371081600000 | 253.35 |
| 1371168000000 | 253.82 |
| 1371427200000 | 254.45 |
| 1371513600000 | 255.23 |
| 1371600000000 | 252.57 |
| 1371686400000 | 244.53 |
| 1371772800000 | 244.85 |
| 1372032000000 | 243.03 |
| 1372118400000 | 245.42 |
| 1372204800000 | 248.04 |
| 1372291200000 | 249.27 |
| 1372377600000 | 251 |
| 1372636800000 | 249.81 |
| 1372723200000 | 250.36 |
| 1372809600000 | 249.02 |
| 1372896000000 | 250.55 |
| 1372982400000 | 249.17 |
| 1373241600000 | 251.53 |
| 1373328000000 | 252.86 |
| 1373414400000 | 254.27 |
| 1373500800000 | 257.91 |
| 1373587200000 | 257.83 |
| 1373846400000 | 259.47 |
| 1373932800000 | 259.35 |
| 1374019200000 | 259.68 |
| 1374105600000 | 261.55 |
| 1374192000000 | 262.28 |
| 1374451200000 | 262.33 |
| 1374537600000 | 262.84 |
| 1374624000000 | 261.74 |
| 1374710400000 | 261.56 |
| 1374796800000 | 261.83 |
| 1375056000000 | 262.28 |
| 1375142400000 | 262.01 |
| 1375228800000 | 260.78 |
| 1375315200000 | 262.2 |
| 1375401600000 | 263.14 |
| 1375660800000 | 262.35 |
| 1375747200000 | 261.91 |
| 1375833600000 | 262.29 |
| 1375920000000 | 263.88 |
| 1376006400000 | 263.22 |
| 1376265600000 | 262.55 |
| 1376352000000 | 261.71 |
| 1376438400000 | 261.37 |
| 1376524800000 | 258.65 |
| 1376611200000 | 258.04 |
| 1376870400000 | 256.81 |
| 1376956800000 | 257.06 |
| 1377043200000 | 254.63 |
| 1377129600000 | 254.7 |
| 1377216000000 | 256.48 |
| 1377475200000 | 255.34 |
| 1377561600000 | 253.9 |
| 1377648000000 | 252.91 |
| 1377734400000 | 253.06 |
| 1377820800000 | 252.93 |
| 1378080000000 | 255.01 |
| 1378166400000 | 253.17 |
| 1378252800000 | 253.85 |
| 1378339200000 | 253.2 |
| 1378425600000 | 254.18 |
| 1378684800000 | 255.54 |
| 1378771200000 | 256.9 |
| 1378857600000 | 256.94 |
| 1378944000000 | 256.5 |
| 1379030400000 | 256.74 |
| 1379289600000 | 258.69 |
| 1379376000000 | 259.68 |
| 1379462400000 | 262.2 |
| 1379548800000 | 264.03 |
| 1379635200000 | 261.93 |
| 1379894400000 | 263.23 |
| 1379980800000 | 263.43 |
| 1380067200000 | 261.79 |
| 1380153600000 | 261.32 |
| 1380240000000 | 260.62 |
| 1380499200000 | 260.2 |
| 1380585600000 | 261.17 |
| 1380672000000 | 261.06 |
| 1380758400000 | 259.31 |
| 1380844800000 | 258.98 |
| 1381104000000 | 258.31 |
| 1381190400000 | 258.73 |
| 1381276800000 | 258.94 |
| 1381363200000 | 261.38 |
| 1381449600000 | 262.43 |
| 1381708800000 | 262.21 |
| 1381795200000 | 260.56 |
| 1381881600000 | 262.11 |
| 1381968000000 | 266.72 |
| 1382054400000 | 268.03 |
| 1382313600000 | 268.26 |
| 1382400000000 | 270.37 |
| 1382486400000 | 270.13 |
| 1382572800000 | 270.21 |
| 1382659200000 | 271.96 |
| 1382918400000 | 272.35 |
| 1383004800000 | 272.96 |
| 1383091200000 | 272.1 |
| 1383177600000 | 270.91 |
| 1383264000000 | 270.31 |
| 1383523200000 | 271.04 |
| 1383609600000 | 269.55 |
| 1383696000000 | 271.53 |
| 1383782400000 | 269.23 |
| 1383868800000 | 268.9 |
| 1384128000000 | 269.32 |
| 1384214400000 | 268.12 |
| 1384300800000 | 268.23 |
| 1384387200000 | 270.27 |
| 1384473600000 | 271.21 |
| 1384732800000 | 272.26 |
| 1384819200000 | 271.11 |
| 1384905600000 | 268.63 |
| 1384992000000 | 269.09 |
| 1385078400000 | 269.6 |
| 1385337600000 | 269.31 |
| 1385424000000 | 267.8 |
| 1385510400000 | 267.9 |
| 1385596800000 | 268.43 |
| 1385683200000 | 268.67 |
| 1385942400000 | 267.69 |
| 1386028800000 | 267.52 |
| 1386115200000 | 266.44 |
| 1386201600000 | 265.64 |
| 1386288000000 | 267.67 |
| 1386547200000 | 267.58 |
| 1386633600000 | 265.9 |
| 1386720000000 | 264.25 |
| 1386806400000 | 263.52 |
| 1386892800000 | 263.41 |
| 1387152000000 | 265.4 |
| 1387238400000 | 264.74 |
| 1387324800000 | 267.54 |
| 1387411200000 | 267.72 |
| 1387497600000 | 268.93 |
| 1387756800000 | 269.97 |
| 1387843200000 | 270.63 |
| 1388102400000 | 271.92 |
| 1388361600000 | 272.93 |
| 1388448000000 | 273.29 |
| 1388620800000 | 269.75 |
| 1388707200000 | 269.27 |
| 1388966400000 | 268.69 |
| 1389052800000 | 268.8 |
| 1389139200000 | 267.7 |
| 1389225600000 | 267.42 |
| 1389312000000 | 270.29 |
| 1389571200000 | 269.25 |
| 1389657600000 | 269.77 |
| 1389744000000 | 269.03 |
| 1389830400000 | 270.15 |
| 1389916800000 | 270.38 |
| 1390176000000 | 270.55 |
| 1390262400000 | 271.99 |
| 1390348800000 | 272.53 |
| 1390435200000 | 272.27 |
| 1390521600000 | 269.57 |
| 1390780800000 | 269.28 |
| 1390867200000 | 269.85 |
| 1390953600000 | 269.04 |
| 1391040000000 | 270.3 |
| 1391126400000 | 270.34 |
| 1391385600000 | 269.12 |
| 1391472000000 | 267.34 |
| 1391558400000 | 267.19 |
| 1391644800000 | 269.7 |
| 1391731200000 | 271.61 |
| 1391990400000 | 272.82 |
| 1392076800000 | 275.52 |
| 1392163200000 | 276.19 |
| 1392249600000 | 278.1 |
| 1392336000000 | 279.63 |
| 1392595200000 | 280.07 |
| 1392681600000 | 280.74 |
| 1392768000000 | 280.58 |
| 1392854400000 | 281.17 |
| 1392940800000 | 282.05 |
| 1393200000000 | 282.94 |
| 1393286400000 | 282.93 |
| 1393372800000 | 281.73 |
| 1393459200000 | 281.74 |
| 1393545600000 | 283.49 |
| 1393804800000 | 280.82 |
| 1393891200000 | 282.86 |
| 1393977600000 | 282.63 |
| 1394064000000 | 282.45 |
| 1394150400000 | 282.04 |
| 1394409600000 | 281.62 |
| 1394496000000 | 281.89 |
| 1394582400000 | 282.24 |
| 1394668800000 | 282.66 |
| 1394755200000 | 282.29 |
| 1395014400000 | 284.31 |
| 1395100800000 | 284.63 |
| 1395187200000 | 282.66 |
| 1395273600000 | 280.73 |
| 1395360000000 | 281.77 |
| 1395619200000 | 281.02 |
| 1395705600000 | 282.72 |
| 1395792000000 | 283.47 |
| 1395878400000 | 284.99 |
| 1395964800000 | 286.32 |
| 1396224000000 | 287.53 |
| 1396310400000 | 287.71 |
| 1396396800000 | 287.05 |
| 1396483200000 | 286.35 |
| 1396569600000 | 287.49 |
| 1396828800000 | 287.72 |
| 1396915200000 | 289.33 |
| 1397001600000 | 290.2 |
| 1397088000000 | 289.85 |
| 1397174400000 | 288.32 |
| 1397433600000 | 288.38 |
| 1397520000000 | 289.9 |
| 1397606400000 | 292.17 |
| 1397692800000 | 291.35 |
| 1398124800000 | 293.29 |
| 1398211200000 | 292.44 |
| 1398297600000 | 293.5 |
| 1398384000000 | 293.89 |
| 1398643200000 | 297.1 |
| 1398729600000 | 298.34 |
| 1398816000000 | 300.17 |
| 1398902400000 | 301.08 |
| 1398988800000 | 299.37 |
| 1399248000000 | 300.36 |
| 1399334400000 | 300.93 |
| 1399420800000 | 302.24 |
| 1399507200000 | 302.43 |
| 1399593600000 | 300.19 |
| 1399852800000 | 300.64 |
| 1399939200000 | 300.54 |
| 1400025600000 | 301.77 |
| 1400112000000 | 301.32 |
| 1400198400000 | 302.6 |
| 1400457600000 | 300.26 |
| 1400544000000 | 299.83 |
| 1400630400000 | 300.15 |
| 1400716800000 | 300.65 |
| 1400803200000 | 300.07 |
| 1401062400000 | 301.03 |
| 1401148800000 | 300.95 |
| 1401235200000 | 300.88 |
| 1401321600000 | 301.93 |
| 1401408000000 | 302.77 |
| 1401667200000 | 303.13 |
| 1401753600000 | 302.37 |
| 1401840000000 | 301.75 |
| 1401926400000 | 303.26 |
| 1402012800000 | 303.77 |
| 1402272000000 | 303.65 |
| 1402358400000 | 304.14 |
| 1402444800000 | 302.49 |
| 1402531200000 | 303.49 |
| 1402617600000 | 304 |
| 1402876800000 | 304.75 |
| 1402963200000 | 304.28 |
| 1403049600000 | 306.1 |
| 1403136000000 | 308.7 |
| 1403222400000 | 307.32 |
| 1403481600000 | 307.86 |
| 1403568000000 | 307.16 |
| 1403654400000 | 306.94 |
| 1403740800000 | 307.67 |
| 1403827200000 | 309.22 |
| 1404086400000 | 310.37 |
| 1404172800000 | 310.85 |
| 1404259200000 | 309.94 |
| 1404345600000 | 310.17 |
| 1404432000000 | 310.08 |
| 1404691200000 | 309.84 |
| 1404777600000 | 309.49 |
| 1404864000000 | 309.2 |
| 1404950400000 | 308.48 |
| 1405036800000 | 308.17 |
| 1405296000000 | 308.85 |
| 1405382400000 | 308.98 |
| 1405468800000 | 310.17 |
| 1405555200000 | 308.72 |
| 1405641600000 | 309.74 |
| 1405900800000 | 309.46 |
| 1405987200000 | 310.23 |
| 1406073600000 | 311.11 |
| 1406160000000 | 311.91 |
| 1406246400000 | 309.89 |
| 1406505600000 | 310.68 |
| 1406592000000 | 310.3 |
| 1406678400000 | 308.03 |
| 1406764800000 | 305.31 |
| 1406851200000 | 303.47 |
| 1407110400000 | 303.05 |
| 1407196800000 | 302.23 |
| 1407283200000 | 300.42 |
| 1407369600000 | 300.69 |
| 1407456000000 | 300.61 |
| 1407715200000 | 301.67 |
| 1407801600000 | 302.08 |
| 1407888000000 | 302.74 |
| 1407974400000 | 305.22 |
| 1408060800000 | 305.85 |
| 1408320000000 | 306.52 |
| 1408406400000 | 307.41 |
| 1408492800000 | 307.94 |
| 1408579200000 | 309.31 |
| 1408665600000 | 308.41 |
| 1408924800000 | 309.34 |
| 1409011200000 | 309.31 |
| 1409097600000 | 310.86 |
| 1409184000000 | 311.33 |
| 1409270400000 | 312.03 |
| 1409529600000 | 311.61 |
| 1409616000000 | 311.88 |
| 1409702400000 | 314.31 |
| 1409788800000 | 313.62 |
| 1409875200000 | 313.32 |
| 1410134400000 | 311.78 |
| 1410220800000 | 309.54 |
| 1410307200000 | 308.71 |
| 1410393600000 | 309.53 |
| 1410480000000 | 307.59 |
| 1410739200000 | 307.29 |
| 1410825600000 | 307.89 |
| 1410912000000 | 308.58 |
| 1410998400000 | 308.9 |
| 1411084800000 | 309.08 |
| 1411344000000 | 307.91 |
| 1411430400000 | 306.99 |
| 1411516800000 | 306.56 |
| 1411603200000 | 304.56 |
| 1411689600000 | 303.95 |
| 1411948800000 | 303.73 |
| 1412035200000 | 304 |
| 1412121600000 | 303.36 |
| 1412208000000 | 301.64 |
| 1412294400000 | 301.66 |
| 1412553600000 | 302.55 |
| 1412640000000 | 302.29 |
| 1412726400000 | 304.57 |
| 1412812800000 | 303.95 |
| 1412899200000 | 301.32 |
| 1413158400000 | 301.46 |
| 1413244800000 | 302.76 |
| 1413331200000 | 300.06 |
| 1413417600000 | 298.73 |
| 1413504000000 | 300.72 |
| 1413763200000 | 303.09 |
| 1413849600000 | 304.9 |
| 1413936000000 | 306.15 |
| 1414022400000 | 306.93 |
| 1414108800000 | 308.19 |
| 1414368000000 | 309.09 |
| 1414454400000 | 312.37 |
| 1414540800000 | 312.45 |
| 1414627200000 | 313.96 |
| 1414713600000 | 315.43 |
| 1414972800000 | 314.75 |
| 1415059200000 | 314.61 |
| 1415145600000 | 317.5 |
| 1415232000000 | 314.64 |
| 1415318400000 | 315.65 |
| 1415577600000 | 317.63 |
| 1415664000000 | 318.06 |
| 1415750400000 | 316.35 |
| 1415836800000 | 316.55 |
| 1415923200000 | 316.54 |
| 1416182400000 | 317.47 |
| 1416268800000 | 319.9 |
| 1416355200000 | 319.1 |
| 1416441600000 | 318.14 |
| 1416528000000 | 319.41 |
| 1416787200000 | 318.43 |
| 1416873600000 | 319.33 |
| 1416960000000 | 321.4 |
| 1417046400000 | 321.35 |
| 1417132800000 | 322.43 |
| 1417392000000 | 321.26 |
| 1417478400000 | 321.5 |
| 1417564800000 | 321.12 |
| 1417651200000 | 320.1 |
| 1417737600000 | 319.58 |
| 1417996800000 | 319.6 |
| 1418083200000 | 318.61 |
| 1418169600000 | 316.08 |
| 1418256000000 | 317.77 |
| 1418342400000 | 315.24 |
| 1418601600000 | 311.52 |
| 1418688000000 | 313.21 |
| 1418774400000 | 315.04 |
| 1418860800000 | 317.64 |
| 1418947200000 | 317.92 |
| 1419206400000 | 320.44 |
| 1419292800000 | 319.48 |
| 1419379200000 | 320.3 |
| 1419811200000 | 322.04 |
| 1419897600000 | 319.03 |
| 1419984000000 | 317.97 |
| 1420156800000 | 316.71 |
| 1420416000000 | 312.71 |
| 1420502400000 | 310.88 |
| 1420588800000 | 309.88 |
| 1420675200000 | 315.01 |
| 1420761600000 | 315.12 |
| 1421020800000 | 314.8 |
| 1421107200000 | 316.47 |
| 1421193600000 | 314.95 |
| 1421280000000 | 317.07 |
| 1421366400000 | 318.77 |
| 1421625600000 | 320.56 |
| 1421712000000 | 321.14 |
| 1421798400000 | 323.76 |
| 1421884800000 | 324.86 |
| 1421971200000 | 324.26 |
| 1422230400000 | 324.4 |
| 1422316800000 | 326.94 |
| 1422403200000 | 327.06 |
| 1422489600000 | 325.72 |
| 1422576000000 | 323.05 |
| 1422835200000 | 325.1 |
| 1422921600000 | 326.86 |
| 1423008000000 | 328.09 |
| 1423094400000 | 329.55 |
| 1423180800000 | 328.61 |
| 1423440000000 | 325.22 |
| 1423526400000 | 326.01 |
| 1423612800000 | 324.42 |
| 1423699200000 | 325.74 |
| 1423785600000 | 329.09 |
| 1424044800000 | 328.1 |
| 1424131200000 | 328.07 |
| 1424217600000 | 329.32 |
| 1424304000000 | 329.02 |
| 1424390400000 | 328.39 |
| 1424649600000 | 329.48 |
| 1424736000000 | 331.39 |
| 1424822400000 | 333.03 |
| 1424908800000 | 330.24 |
| 1424995200000 | 331.28 |
| 1425254400000 | 331.21 |
| 1425340800000 | 329.49 |
| 1425427200000 | 327.68 |
| 1425513600000 | 327.29 |
| 1425600000000 | 323.28 |
| 1425859200000 | 320.97 |
| 1425945600000 | 316.76 |
| 1426032000000 | 316.23 |
| 1426118400000 | 320.46 |
| 1426204800000 | 317.45 |
| 1426464000000 | 319.59 |
| 1426550400000 | 320.26 |
| 1426636800000 | 323.12 |
| 1426723200000 | 324.21 |
| 1426809600000 | 330.68 |
| 1427068800000 | 331.95 |
| 1427155200000 | 332.32 |
| 1427241600000 | 331.21 |
| 1427328000000 | 327.98 |
| 1427414400000 | 328.34 |
| 1427673600000 | 328.33 |
| 1427760000000 | 327.02 |
| 1427846400000 | 327.48 |
| 1427932800000 | 329.27 |
| 1428364800000 | 333.61 |
| 1428451200000 | 333.38 |
| 1428537600000 | 332.93 |
| 1428624000000 | 334.09 |
| 1428883200000 | 332.99 |
| 1428969600000 | 335.25 |
| 1429056000000 | 334.05 |
| 1429142400000 | 334.86 |
| 1429228800000 | 332.81 |
| 1429488000000 | 333.77 |
| 1429574400000 | 333.62 |
| 1429660800000 | 333.09 |
| 1429747200000 | 335.09 |
| 1429833600000 | 337.79 |
| 1430092800000 | 338.34 |
| 1430179200000 | 339.43 |
| 1430265600000 | 338.62 |
| 1430352000000 | 336.24 |
| 1430438400000 | 335.81 |
| 1430697600000 | 336.24 |
| 1430784000000 | 333.72 |
| 1430870400000 | 334.76 |
| 1430956800000 | 332.43 |
| 1431043200000 | 335.91 |
| 1431302400000 | 334.99 |
| 1431388800000 | 334.63 |
| 1431475200000 | 336.47 |
| 1431561600000 | 338.37 |
| 1431648000000 | 341.36 |
| 1431907200000 | 340.56 |
| 1431993600000 | 338.67 |
| 1432080000000 | 338.44 |
| 1432166400000 | 339.45 |
| 1432252800000 | 338.02 |
| 1432512000000 | 337.55 |
| 1432598400000 | 333.78 |
| 1432684800000 | 334.26 |
| 1432771200000 | 333.55 |
| 1432857600000 | 332.71 |
| 1433116800000 | 331.44 |
| 1433203200000 | 331.81 |
| 1433289600000 | 333.24 |
| 1433376000000 | 330.59 |
| 1433462400000 | 326.15 |
| 1433721600000 | 325.6 |
| 1433808000000 | 325.16 |
| 1433894400000 | 327.67 |
| 1433980800000 | 328.79 |
| 1434067200000 | 327.75 |
| 1434326400000 | 325.01 |
| 1434412800000 | 325.83 |
| 1434499200000 | 325.68 |
| 1434585600000 | 330.17 |
| 1434672000000 | 328.69 |
| 1434931200000 | 331.36 |
| 1435017600000 | 329.91 |
| 1435104000000 | 328.82 |
| 1435190400000 | 328.26 |
| 1435276800000 | 327.54 |
| 1435536000000 | 323.37 |
| 1435622400000 | 323.67 |
| 1435708800000 | 324.51 |
| 1435795200000 | 326.2 |
| 1435881600000 | 325.67 |
| 1436140800000 | 324.17 |
| 1436227200000 | 324.19 |
| 1436313600000 | 323.1 |
| 1436400000000 | 321.91 |
| 1436486400000 | 325.89 |
| 1436745600000 | 326.22 |
| 1436832000000 | 327.43 |
| 1436918400000 | 327.78 |
| 1437004800000 | 332.17 |
| 1437091200000 | 330.55 |
| 1437350400000 | 330.25 |
| 1437436800000 | 329.35 |
| 1437523200000 | 327.01 |
| 1437609600000 | 326.15 |
| 1437696000000 | 325.45 |
| 1437955200000 | 325.65 |
| 1438041600000 | 325.98 |
| 1438128000000 | 327.13 |
| 1438214400000 | 326.99 |
| 1438300800000 | 330.35 |
| 1438560000000 | 329.76 |
| 1438646400000 | 329.69 |
| 1438732800000 | 329.11 |
| 1438819200000 | 328.5 |
| 1438905600000 | 328.55 |
| 1439164800000 | 329.67 |
| 1439251200000 | 328.7 |
| 1439337600000 | 329.2 |
| 1439424000000 | 328.87 |
| 1439510400000 | 329.8 |
| 1439769600000 | 329.02 |
| 1439856000000 | 328.29 |
| 1439942400000 | 327.67 |
| 1440028800000 | 325.64 |
| 1440115200000 | 321.89 |
| 1440374400000 | 310.18 |
| 1440460800000 | 311.63 |
| 1440547200000 | 313.06 |
| 1440633600000 | 316.96 |
| 1440720000000 | 317.7 |
| 1440979200000 | 315.56 |
| 1441065600000 | 309.39 |
| 1441152000000 | 309.14 |
| 1441238400000 | 310.83 |
| 1441324800000 | 307 |
| 1441584000000 | 306.86 |
| 1441670400000 | 313.66 |
| 1441756800000 | 315.48 |
| 1441843200000 | 314.81 |
| 1441929600000 | 314.47 |
| 1442188800000 | 315.28 |
| 1442275200000 | 315.85 |
| 1442361600000 | 318.74 |
| 1442448000000 | 320.18 |
| 1442534400000 | 320.33 |
| 1442793600000 | 317.29 |
| 1442880000000 | 310.32 |
| 1442966400000 | 310.35 |
| 1443052800000 | 309.18 |
| 1443139200000 | 313.02 |
| 1443398400000 | 310.62 |
| 1443484800000 | 309.44 |
| 1443571200000 | 313.33 |
| 1443657600000 | 313.01 |
| 1443744000000 | 315.97 |
| 1444003200000 | 321.26 |
| 1444089600000 | 323.15 |
| 1444176000000 | 323.16 |
| 1444262400000 | 326.63 |
| 1444348800000 | 328.79 |
| 1444608000000 | 329.52 |
| 1444694400000 | 327.36 |
| 1444780800000 | 326.75 |
| 1444867200000 | 329.23 |
| 1444953600000 | 331.04 |
| 1445212800000 | 329.91 |
| 1445299200000 | 331.21 |
| 1445385600000 | 331.8 |
| 1445472000000 | 334.75 |
| 1445558400000 | 335.73 |
| 1445817600000 | 335.57 |
| 1445904000000 | 333.08 |
| 1445990400000 | 334.85 |
| 1446076800000 | 332.36 |
| 1446163200000 | 334.65 |
| 1446422400000 | 335.59 |
| 1446508800000 | 334.26 |
| 1446595200000 | 333.49 |
| 1446681600000 | 333.53 |
| 1446768000000 | 328.32 |
| 1447027200000 | 326.09 |
| 1447113600000 | 326.21 |
| 1447200000000 | 329.1 |
| 1447286400000 | 326.37 |
| 1447372800000 | 324.39 |
| 1447632000000 | 326.66 |
| 1447718400000 | 328.84 |
| 1447804800000 | 329.3 |
| 1447891200000 | 333.55 |
| 1447977600000 | 333.88 |
| 1448236800000 | 331.26 |
| 1448323200000 | 328.49 |
| 1448409600000 | 329.92 |
| 1448496000000 | 332.04 |
| 1448582400000 | 332.17 |
| 1448841600000 | 332.08 |
| 1448928000000 | 333.18 |
| 1449014400000 | 330.72 |
| 1449100800000 | 330.78 |
| 1449187200000 | 332.82 |
| 1449446400000 | 332.99 |
| 1449532800000 | 330.04 |
| 1449619200000 | 330.78 |
| 1449705600000 | 328.1 |
| 1449792000000 | 325.31 |
| 1450051200000 | 324.08 |
| 1450137600000 | 327.37 |
| 1450224000000 | 330.3 |
| 1450310400000 | 329.32 |
| 1450396800000 | 326.45 |
| 1450656000000 | 324.46 |
| 1450742400000 | 326.45 |
| 1450828800000 | 329.84 |
| 1450915200000 | 331.1 |
| 1451260800000 | 330.5 |
| 1451347200000 | 332.85 |
| 1451433600000 | 331.62 |
| 1451520000000 | 329.86 |
| 1451865600000 | 323.57 |
| 1451952000000 | 323.83 |
| 1452038400000 | 323.48 |
| 1452124800000 | 320.58 |
| 1452211200000 | 320.28 |
| 1452470400000 | 321.19 |
| 1452556800000 | 321.79 |
| 1452643200000 | 322.15 |
| 1452729600000 | 321.15 |
| 1452816000000 | 317.44 |
| 1453075200000 | 315.02 |
| 1453161600000 | 319.19 |
| 1453248000000 | 311.77 |
| 1453334400000 | 312.31 |
| 1453420800000 | 319.27 |
| 1453680000000 | 318.47 |
| 1453766400000 | 320.68 |
| 1453852800000 | 322.34 |
| 1453939200000 | 323.89 |
| 1454025600000 | 328.88 |
| 1454284800000 | 331.27 |
| 1454371200000 | 328.87 |
| 1454457600000 | 330.08 |
| 1454544000000 | 332.1 |
| 1454630400000 | 330.25 |
| 1454889600000 | 325.82 |
| 1454976000000 | 324.83 |
| 1455062400000 | 324.44 |
| 1455148800000 | 320.09 |
| 1455235200000 | 321.48 |
| 1455494400000 | 325.14 |
| 1455580800000 | 325.95 |
| 1455667200000 | 328.11 |
| 1455753600000 | 330.9 |
| 1455840000000 | 329.66 |
| 1456099200000 | 332.15 |
| 1456185600000 | 329.69 |
| 1456272000000 | 327.64 |
| 1456358400000 | 331.98 |
| 1456444800000 | 330.36 |
| 1456704000000 | 329.56 |
| 1456790400000 | 332.05 |
| 1456876800000 | 332.76 |
| 1456963200000 | 334.46 |
| 1457049600000 | 335.67 |
| 1457308800000 | 335.63 |
| 1457395200000 | 335.5 |
| 1457481600000 | 337.55 |
| 1457568000000 | 337.99 |
| 1457654400000 | 342.41 |
| 1457913600000 | 342.45 |
| 1458000000000 | 342.37 |
| 1458086400000 | 343.7 |
| 1458172800000 | 349.93 |
| 1458259200000 | 349.59 |
| 1458518400000 | 349.5 |
| 1458604800000 | 347.75 |
| 1458691200000 | 350.21 |
| 1458777600000 | 348.75 |
| 1459209600000 | 352.38 |
| 1459296000000 | 357.51 |
| 1459382400000 | 356.75 |
| 1459468800000 | 352.8 |
| 1459728000000 | 354.29 |
| 1459814400000 | 350.23 |
| 1459900800000 | 350.85 |
| 1459987200000 | 350.69 |
| 1460073600000 | 352.97 |
| 1460332800000 | 354.4 |
| 1460419200000 | 355.29 |
| 1460505600000 | 356.05 |
| 1460592000000 | 355.77 |
| 1460678400000 | 356.93 |
| 1460937600000 | 358.55 |
| 1461024000000 | 361.58 |
| 1461110400000 | 360.63 |
| 1461196800000 | 355.52 |
| 1461283200000 | 354.79 |
| 1461542400000 | 355.24 |
| 1461628800000 | 355.99 |
| 1461715200000 | 355.92 |
| 1461801600000 | 356.66 |
| 1461888000000 | 356.91 |
| 1462147200000 | 359.11 |
| 1462233600000 | 358.45 |
| 1462320000000 | 356.92 |
| 1462406400000 | 355.49 |
| 1462492800000 | 354.28 |
| 1462752000000 | 355.72 |
| 1462838400000 | 357.42 |
| 1462924800000 | 356.66 |
| 1463011200000 | 357.61 |
| 1463097600000 | 355.53 |
| 1463356800000 | 355.24 |
| 1463443200000 | 355.32 |
| 1463529600000 | 353.76 |
| 1463616000000 | 349.68 |
| 1463702400000 | 352.13 |
| 1463961600000 | 351.3 |
| 1464048000000 | 354.45 |
| 1464134400000 | 355.93 |
| 1464220800000 | 357.55 |
| 1464307200000 | 358.84 |
| 1464566400000 | 358.66 |
| 1464652800000 | 357.69 |
| 1464739200000 | 356.22 |
| 1464825600000 | 355.15 |
| 1464912000000 | 359.37 |
| 1465171200000 | 361.43 |
| 1465257600000 | 364.19 |
| 1465344000000 | 365.24 |
| 1465430400000 | 363.56 |
| 1465516800000 | 359.29 |
| 1465776000000 | 355.12 |
| 1465862400000 | 352.09 |
| 1465948800000 | 352.84 |
| 1466035200000 | 351.17 |
| 1466121600000 | 354.76 |
| 1466380800000 | 362.04 |
| 1466467200000 | 361.87 |
| 1466553600000 | 362.22 |
| 1466640000000 | 365.33 |
| 1466726400000 | 349.02 |
| 1466985600000 | 345.92 |
| 1467072000000 | 352.45 |
| 1467158400000 | 360.54 |
| 1467244800000 | 367.55 |
| 1467331200000 | 369.44 |
| 1467590400000 | 369.29 |
| 1467676800000 | 366.92 |
| 1467763200000 | 363.23 |
| 1467849600000 | 362.65 |
| 1467936000000 | 364.48 |
| 1468195200000 | 367.21 |
| 1468281600000 | 367.43 |
| 1468368000000 | 368.75 |
| 1468454400000 | 368.28 |
| 1468540800000 | 368.14 |
| 1468800000000 | 368.75 |
| 1468886400000 | 367.4 |
| 1468972800000 | 367.91 |
| 1469059200000 | 367.91 |
| 1469145600000 | 368.37 |
| 1469404800000 | 368.39 |
| 1469491200000 | 367.44 |
| 1469577600000 | 367.31 |
| 1469664000000 | 367.66 |
| 1469750400000 | 370.85 |
| 1470009600000 | 370.82 |
| 1470096000000 | 369.32 |
| 1470182400000 | 366.28 |
| 1470268800000 | 367.4 |
| 1470355200000 | 366.83 |
| 1470614400000 | 367.66 |
| 1470700800000 | 369.95 |
| 1470787200000 | 370.75 |
| 1470873600000 | 372.27 |
| 1470960000000 | 371.71 |
| 1471219200000 | 370.54 |
| 1471305600000 | 367.82 |
| 1471392000000 | 366.5 |
| 1471478400000 | 368.09 |
| 1471564800000 | 364.9 |
| 1471824000000 | 365.69 |
| 1471910400000 | 366.79 |
| 1471996800000 | 365.8 |
| 1472083200000 | 366.72 |
| 1472169600000 | 365.71 |
| 1472428800000 | 363.17 |
| 1472515200000 | 362.37 |
| 1472601600000 | 362.45 |
| 1472688000000 | 363.03 |
| 1472774400000 | 367.38 |
| 1473033600000 | 369.14 |
| 1473120000000 | 371.71 |
| 1473206400000 | 372.67 |
| 1473292800000 | 373.38 |
| 1473379200000 | 365.34 |
| 1473638400000 | 363.71 |
| 1473724800000 | 360.76 |
| 1473811200000 | 360.34 |
| 1473897600000 | 361.56 |
| 1473984000000 | 359.35 |
| 1474243200000 | 362.71 |
| 1474329600000 | 361.8 |
| 1474416000000 | 364.93 |
| 1474502400000 | 369.99 |
| 1474588800000 | 369.3 |
| 1474848000000 | 368.13 |
| 1474934400000 | 366.24 |
| 1475020800000 | 366.47 |
| 1475107200000 | 365.96 |
| 1475193600000 | 364.05 |
| 1475452800000 | 361.96 |
| 1475539200000 | 358.35 |
| 1475625600000 | 356.29 |
| 1475712000000 | 354.64 |
| 1475798400000 | 352.75 |
| 1476057600000 | 354.69 |
| 1476144000000 | 352.21 |
| 1476230400000 | 353.46 |
| 1476316800000 | 354.46 |
| 1476403200000 | 355.29 |
| 1476662400000 | 354.79 |
| 1476748800000 | 356.37 |
| 1476835200000 | 356.96 |
| 1476921600000 | 355.5 |
| 1477008000000 | 354.12 |
| 1477267200000 | 355.01 |
| 1477353600000 | 354.79 |
| 1477440000000 | 354.76 |
| 1477526400000 | 351.82 |
| 1477612800000 | 351.8 |
| 1477872000000 | 353.99 |
| 1477958400000 | 351.74 |
| 1478044800000 | 349.31 |
| 1478131200000 | 349.21 |
| 1478217600000 | 348.16 |
| 1478476800000 | 350.96 |
| 1478563200000 | 353.03 |
| 1478649600000 | 347.1 |
| 1478736000000 | 341.01 |
| 1478822400000 | 337.46 |
| 1479081600000 | 335.41 |
| 1479168000000 | 337.6 |
| 1479254400000 | 337.01 |
| 1479340800000 | 338.51 |
| 1479427200000 | 336.95 |
| 1479686400000 | 338.41 |
| 1479772800000 | 339.62 |
| 1479859200000 | 339.52 |
| 1479945600000 | 339.79 |
| 1480032000000 | 343.06 |
| 1480291200000 | 345.68 |
| 1480377600000 | 346.45 |
| 1480464000000 | 341.72 |
| 1480550400000 | 338.69 |
| 1480636800000 | 339.18 |
| 1480896000000 | 340.3 |
| 1480982400000 | 342.17 |
| 1481068800000 | 345.52 |
| 1481155200000 | 345.2 |
| 1481241600000 | 346.81 |
| 1481500800000 | 348.93 |
| 1481587200000 | 351.91 |
| 1481673600000 | 349.07 |
| 1481760000000 | 346.25 |
| 1481846400000 | 347.79 |
| 1482105600000 | 348.64 |
| 1482192000000 | 348.85 |
| 1482278400000 | 348.47 |
| 1482364800000 | 349.16 |
| 1482451200000 | 349.04 |
| 1482796800000 | 349.47 |
| 1482883200000 | 347.45 |
| 1482969600000 | 350.3 |
| 1483056000000 | 351.11 |
| 1483315200000 | 351.42 |
| 1483401600000 | 349.97 |
| 1483488000000 | 352.15 |
| 1483574400000 | 356.41 |
| 1483660800000 | 355.04 |
| 1483920000000 | 352.83 |
| 1484006400000 | 352.62 |
| 1484092800000 | 351.62 |
| 1484179200000 | 355.05 |
| 1484265600000 | 356.36 |
| 1484524800000 | 354.85 |
| 1484611200000 | 357.54 |
| 1484697600000 | 356.1 |
| 1484784000000 | 352.14 |
| 1484870400000 | 353.46 |
| 1485129600000 | 353.6 |
| 1485216000000 | 353.54 |
| 1485302400000 | 353.75 |
| 1485388800000 | 352.92 |
| 1485475200000 | 353.34 |
| 1485734400000 | 352.23 |
| 1485820800000 | 355.05 |
| 1485907200000 | 353.35 |
| 1485993600000 | 353.57 |
| 1486080000000 | 354.81 |
| 1486339200000 | 352.86 |
| 1486425600000 | 352.8 |
| 1486512000000 | 355.55 |
| 1486598400000 | 356.24 |
| 1486684800000 | 356.77 |
| 1486944000000 | 357.02 |
| 1487030400000 | 355.3 |
| 1487116800000 | 355.88 |
| 1487203200000 | 358.63 |
| 1487289600000 | 358.43 |
| 1487548800000 | 359.04 |
| 1487635200000 | 359.18 |
| 1487721600000 | 359.5 |
| 1487808000000 | 362.9 |
| 1487894400000 | 363.17 |
| 1488153600000 | 363.4 |
| 1488240000000 | 363.63 |
| 1488326400000 | 361.8 |
| 1488412800000 | 362.49 |
| 1488499200000 | 362.13 |
| 1488758400000 | 362.36 |
| 1488844800000 | 362.01 |
| 1488931200000 | 360.28 |
| 1489017600000 | 360.21 |
| 1489104000000 | 361.92 |
| 1489363200000 | 363.49 |
| 1489449600000 | 362.21 |
| 1489536000000 | 363.97 |
| 1489622400000 | 367.14 |
| 1489708800000 | 368.85 |
| 1489968000000 | 368.83 |
| 1490054400000 | 371.16 |
| 1490140800000 | 370.69 |
| 1490227200000 | 371.92 |
| 1490313600000 | 372.25 |
| 1490572800000 | 373.78 |
| 1490659200000 | 374.63 |
| 1490745600000 | 372.93 |
| 1490832000000 | 373.37 |
| 1490918400000 | 372.35 |
| 1491177600000 | 371.75 |
| 1491264000000 | 371.7799 |
| 1491350400000 | 372.65 |
| 1491436800000 | 372.68 |
| 1491523200000 | 372.85 |
| 1491782400000 | 372.73 |
| 1491868800000 | 373.43 |
| 1491955200000 | 375.54 |
| 1492041600000 | 374.77 |
| 1492473600000 | 375.5299 |
| 1492560000000 | 373.36 |
| 1492646400000 | 373.21 |
| 1492732800000 | 372.32 |
| 1492992000000 | 376.54 |
| 1493078400000 | 377.41 |
| 1493164800000 | 376.74 |
| 1493251200000 | 377.02 |
| 1493337600000 | 375.61 |
| 1493596800000 | 375.79 |
| 1493683200000 | 377.43 |
| 1493769600000 | 378.11 |
| 1493856000000 | 379.99 |
| 1493942400000 | 381.9 |
| 1494201600000 | 382.22 |
| 1494288000000 | 380.04 |
| 1494374400000 | 380.31 |
| 1494460800000 | 378.42 |
| 1494547200000 | 380.77 |
| 1494806400000 | 382.06 |
| 1494892800000 | 383.13 |
| 1494979200000 | 382.68 |
| 1495065600000 | 382.5899 |
| 1495152000000 | 384.33 |
| 1495411200000 | 386.31 |
| 1495497600000 | 387.51 |
| 1495584000000 | 387.65 |
| 1495670400000 | 389.6 |
| 1495756800000 | 388.82 |
| 1496016000000 | 388.95 |
| 1496102400000 | 390.11 |
| 1496188800000 | 392.0299 |
| 1496275200000 | 394.1 |
| 1496361600000 | 394.8399 |
| 1496620800000 | 394.48 |
| 1496707200000 | 394.55 |
| 1496793600000 | 393.66 |
| 1496880000000 | 392.22 |
| 1496966400000 | 392.01 |
| 1497225600000 | 390.98 |
| 1497312000000 | 392.7799 |
| 1497398400000 | 395.0299 |
| 1497484800000 | 392.83 |
| 1497571200000 | 395.48 |
| 1497830400000 | 396.54 |
| 1497916800000 | 394.63 |
| 1498003200000 | 392.89 |
| 1498089600000 | 393.4 |
| 1498176000000 | 393.8399 |
| 1498435200000 | 395.8 |
| 1498521600000 | 393.72 |
| 1498608000000 | 394.51 |
| 1498694400000 | 392.01 |
| 1498780800000 | 391.04 |
| 1499040000000 | 391.17 |
| 1499126400000 | 390.87 |
| 1499212800000 | 389.64 |
| 1499299200000 | 388.8 |
| 1499385600000 | 388.77 |
| 1499644800000 | 389.11 |
| 1499731200000 | 388.02 |
| 1499817600000 | 391.19 |
| 1499904000000 | 390.95 |
| 1499990400000 | 393.39 |
| 1500249600000 | 393.95 |
| 1500336000000 | 394.5899 |
| 1500422400000 | 395.8399 |
| 1500508800000 | 397.51 |
| 1500595200000 | 399.33 |
| 1500854400000 | 398.19 |
| 1500940800000 | 397.33 |
| 1501027200000 | 398.2799 |
| 1501113600000 | 400.98 |
| 1501200000000 | 401.3399 |
| 1501459200000 | 401.5899 |
| 1501545600000 | 403.81 |
| 1501632000000 | 404.0299 |
| 1501718400000 | 404.22 |
| 1501804800000 | 402.69 |
| 1502064000000 | 402.27 |
| 1502150400000 | 402.61 |
| 1502236800000 | 400.76 |
| 1502323200000 | 399.47 |
| 1502409600000 | 398.38 |
| 1502668800000 | 401.01 |
| 1502755200000 | 400.18 |
| 1502841600000 | 400.8 |
| 1502928000000 | 400.05 |
| 1503014400000 | 399.15 |
| 1503273600000 | 399.98 |
| 1503360000000 | 401.11 |
| 1503446400000 | 402.36 |
| 1503532800000 | 402.82 |
| 1503619200000 | 403.98 |
| 1503878400000 | 404.04 |
| 1503964800000 | 403.75 |
| 1504051200000 | 402.38 |
| 1504137600000 | 403.77 |
| 1504224000000 | 405.18 |
| 1504483200000 | 404 |
| 1504569600000 | 404.0899 |
| 1504656000000 | 404.05 |
| 1504742400000 | 404.93 |
| 1504828800000 | 405.12 |
| 1505088000000 | 407.04 |
| 1505174400000 | 405.43 |
| 1505260800000 | 403.49 |
| 1505347200000 | 404.02 |
| 1505433600000 | 404.65 |
| 1505692800000 | 404.08 |
| 1505779200000 | 405.13 |
| 1505865600000 | 405.35 |
| 1505952000000 | 403.14 |
| 1506038400000 | 404.3399 |
| 1506297600000 | 403.8399 |
| 1506384000000 | 401.17 |
| 1506470400000 | 400.71 |
| 1506556800000 | 400.87 |
| 1506643200000 | 403.27 |
| 1506902400000 | 402.86 |
| 1506988800000 | 402.2799 |
| 1507075200000 | 402.61 |
| 1507161600000 | 403.3 |
| 1507248000000 | 403.15 |
| 1507507200000 | 404.35 |
| 1507593600000 | 407.41 |
| 1507680000000 | 408.77 |
| 1507766400000 | 409.79 |
| 1507852800000 | 410.24 |
| 1508112000000 | 408.92 |
| 1508198400000 | 407.86 |
| 1508284800000 | 411.16 |
| 1508371200000 | 413.1 |
| 1508457600000 | 411.98 |
| 1508716800000 | 410.71 |
| 1508803200000 | 409.88 |
| 1508889600000 | 407.0899 |
| 1508976000000 | 407.54 |
| 1509062400000 | 406.42 |
| 1509321600000 | 408.26 |
| 1509408000000 | 409.24 |
| 1509494400000 | 408.51 |
| 1509580800000 | 410.83 |
| 1509667200000 | 409.43 |
| 1509926400000 | 408.41 |
| 1510012800000 | 408.83 |
| 1510099200000 | 408.69 |
| 1510185600000 | 408.47 |
| 1510272000000 | 407.38 |
| 1510531200000 | 406.06 |
| 1510617600000 | 407.5 |
| 1510704000000 | 407.18 |
| 1510790400000 | 408.1 |
| 1510876800000 | 406.98 |
| 1511136000000 | 406.9 |
| 1511222400000 | 407.8399 |
| 1511308800000 | 408.9 |
| 1511395200000 | 409.68 |
| 1511481600000 | 411.47 |
| 1511740800000 | 411.86 |
| 1511827200000 | 411.16 |
| 1511913600000 | 412.0899 |
| 1512000000000 | 413.11 |
| 1512086400000 | 411.51 |
| 1512345600000 | 412.91 |
| 1512432000000 | 411 |
| 1512518400000 | 410.07 |
| 1512604800000 | 410.33 |
| 1512691200000 | 409.92 |
| 1512950400000 | 410.74 |
| 1513036800000 | 409.73 |
| 1513123200000 | 409.56 |
| 1513209600000 | 408.87 |
| 1513296000000 | 409.16 |
| 1513555200000 | 411.18 |
| 1513641600000 | 408 |
| 1513728000000 | 407.18 |
| 1513814400000 | 407.61 |
| 1513900800000 | 406.71 |
| 1514332800000 | 407.91 |
| 1514419200000 | 409.56 |
| 1514505600000 | 410.89 |
| 1514851200000 | 411.33 |
| 1514937600000 | 410.75 |
| 1515024000000 | 413.43 |
| 1515110400000 | 415.71 |
| 1515369600000 | 416.13 |
| 1515456000000 | 415.47 |
| 1515542400000 | 413.68 |
| 1515628800000 | 413.0299 |
| 1515715200000 | 415.3 |
| 1515974400000 | 418.6 |
| 1516060800000 | 418.8 |
| 1516147200000 | 419.36 |
| 1516233600000 | 418.38 |
| 1516320000000 | 419.0899 |
| 1516579200000 | 420.55 |
| 1516665600000 | 422.27 |
| 1516752000000 | 423.79 |
| 1516838400000 | 425.88 |
| 1516924800000 | 426.29 |
| 1517184000000 | 423.14 |
| 1517270400000 | 420.83 |
| 1517356800000 | 422.59 |
| 1517443200000 | 419.96 |
| 1517529600000 | 415.71 |
| 1517788800000 | 410.01 |
| 1517875200000 | 399.96 |
| 1517961600000 | 403.76 |
| 1518048000000 | 398.61 |
| 1518134400000 | 396.39 |
| 1518393600000 | 399.52 |
| 1518480000000 | 399.49 |
| 1518566400000 | 401.01 |
| 1518652800000 | 404.24 |
| 1518739200000 | 406.83 |
| 1518998400000 | 405.87 |
| 1519084800000 | 403.8 |
| 1519171200000 | 403.15 |
| 1519257600000 | 401.87 |
| 1519344000000 | 405.85 |
| 1519603200000 | 407.19 |
| 1519689600000 | 404.45 |
| 1519776000000 | 401.22 |
| 1519862400000 | 397.33 |
| 1519948800000 | 395.74 |
| 1520208000000 | 398.62 |
| 1520294400000 | 400.21 |
| 1520380800000 | 399.68 |
| 1520467200000 | 400.5 |
| 1520553600000 | 400.93 |
| 1520812800000 | 402.7799 |
| 1520899200000 | 400.94 |
| 1520985600000 | 400.5 |
| 1521072000000 | 400.73 |
| 1521158400000 | 401.27 |
| 1521417600000 | 399.61 |
| 1521504000000 | 400 |
| 1521590400000 | 400.19 |
| 1521676800000 | 396.71 |
| 1521763200000 | 393.75 |
| 1522022400000 | 393.65 |
| 1522108800000 | 395.5 |
| 1522195200000 | 396.62 |
| 1522281600000 | 397.97 |
| 1522713600000 | 397.01 |
| 1522800000000 | 396.5299 |
| 1522886400000 | 399.74 |
| 1522972800000 | 398.68 |
| 1523232000000 | 401.71 |
| 1523318400000 | 403.8399 |
| 1523404800000 | 403.85 |
| 1523491200000 | 404.79 |
| 1523577600000 | 405.24 |
| 1523836800000 | 407.04 |
| 1523923200000 | 408.87 |
| 1524009600000 | 410.55 |
| 1524096000000 | 409.4 |
| 1524182400000 | 406.22 |
| 1524441600000 | 405.87 |
| 1524528000000 | 404.9 |
| 1524614400000 | 402.67 |
| 1524700800000 | 403.77 |
| 1524787200000 | 404.97 |
| 1525046400000 | 405.13 |
| 1525132800000 | 402.85 |
| 1525219200000 | 402.56 |
| 1525305600000 | 400.44 |
| 1525392000000 | 400.15 |
| 1525651200000 | 400.83 |
| 1525737600000 | 397.51 |
| 1525824000000 | 397.46 |
| 1525910400000 | 397.68 |
| 1525996800000 | 399.57 |
| 1526256000000 | 399.38 |
| 1526342400000 | 395.42 |
| 1526428800000 | 393.33 |
| 1526515200000 | 395.2799 |
| 1526601600000 | 394.04 |
| 1526860800000 | 394.85 |
| 1526947200000 | 397.19 |
| 1527033600000 | 392.82 |
| 1527120000000 | 392.3399 |
| 1527206400000 | 390.92 |
| 1527465600000 | 389.83 |
| 1527552000000 | 384.33 |
| 1527638400000 | 386.8 |
| 1527724800000 | 386.86 |
| 1527811200000 | 387.73 |
| 1528070400000 | 389.7799 |
| 1528156800000 | 387.3399 |
| 1528243200000 | 388.21 |
| 1528329600000 | 389.0299 |
| 1528416000000 | 387.18 |
| 1528675200000 | 389.52 |
| 1528761600000 | 390.97 |
| 1528848000000 | 389.93 |
| 1528934400000 | 389.61 |
| 1529020800000 | 385.15 |
| 1529280000000 | 383.62 |
| 1529366400000 | 382.29 |
| 1529452800000 | 382.64 |
| 1529539200000 | 381.77 |
| 1529625600000 | 384.39 |
| 1529884800000 | 382.11 |
| 1529971200000 | 381.81 |
| 1530057600000 | 380.12 |
| 1530144000000 | 379.0899 |
| 1530230400000 | 383.02 |
| 1530489600000 | 380.45 |
| 1530576000000 | 382.46 |
| 1530662400000 | 384.02 |
| 1530748800000 | 386.72 |
| 1530835200000 | 389.4 |
| 1531094400000 | 389.02 |
| 1531180800000 | 390.22 |
| 1531267200000 | 388.61 |
| 1531353600000 | 388.63 |
| 1531440000000 | 387.81 |
| 1531699200000 | 388.7 |
| 1531785600000 | 388.81 |
| 1531872000000 | 387.18 |
| 1531958400000 | 386.05 |
| 1532044800000 | 388.41 |
| 1532304000000 | 387.57 |
| 1532390400000 | 388.5899 |
| 1532476800000 | 388.39 |
| 1532563200000 | 390.07 |
| 1532649600000 | 390.88 |
| 1532908800000 | 392.69 |
| 1532995200000 | 393.23 |
| 1533081600000 | 393.13 |
| 1533168000000 | 389.42 |
| 1533254400000 | 391.71 |
| 1533513600000 | 390.69 |
| 1533600000000 | 391.54 |
| 1533686400000 | 390.76 |
| 1533772800000 | 390.81 |
| 1533859200000 | 384.75 |
| 1534118400000 | 383.68 |
| 1534204800000 | 384.35 |
| 1534291200000 | 381.83 |
| 1534377600000 | 385.76 |
| 1534464000000 | 387.75 |
| 1534723200000 | 387.97 |
| 1534809600000 | 390.05 |
| 1534896000000 | 391.45 |
| 1534982400000 | 389.88 |
| 1535068800000 | 389.91 |
| 1535328000000 | 392.0299 |
| 1535414400000 | 392.96 |
| 1535500800000 | 393.06 |
| 1535587200000 | 392.13 |
| 1535673600000 | 389.71 |
| 1535932800000 | 390.25 |
| 1536019200000 | 387.15 |
| 1536105600000 | 386.69 |
| 1536192000000 | 386.8399 |
| 1536278400000 | 385.0899 |
| 1536537600000 | 386.66 |
| 1536624000000 | 386.2 |
| 1536710400000 | 386.22 |
| 1536796800000 | 387.65 |
| 1536883200000 | 387.81 |
| 1537142400000 | 389.32 |
| 1537228800000 | 390.26 |
| 1537315200000 | 390.47 |
| 1537401600000 | 393.99 |
| 1537488000000 | 394.95 |
| 1537747200000 | 393.69 |
| 1537833600000 | 393.73 |
| 1537920000000 | 394.19 |
| 1538006400000 | 392.36 |
| 1538092800000 | 389.77 |
| 1538352000000 | 389 |
| 1538438400000 | 386.46 |
| 1538524800000 | 386.43 |
| 1538611200000 | 386.46 |
| 1538697600000 | 385.86 |
| 1538956800000 | 383.71 |
| 1539043200000 | 383.33 |
| 1539129600000 | 384.21 |
| 1539216000000 | 376.06 |
| 1539302400000 | 374.54 |
| 1539561600000 | 375.52 |
| 1539648000000 | 380.29 |
| 1539734400000 | 378.22 |
| 1539820800000 | 377.2799 |
| 1539907200000 | 378.54 |
| 1540166400000 | 377.62 |
| 1540252800000 | 374.64 |
| 1540339200000 | 373.71 |
| 1540425600000 | 372.23 |
| 1540512000000 | 369.97 |
| 1540771200000 | 371.91 |
| 1540857600000 | 372.05 |
| 1540944000000 | 374.86 |
| 1541030400000 | 378.3 |
| 1541116800000 | 377.75 |
| 1541376000000 | 379.48 |
| 1541462400000 | 380.8399 |
| 1541548800000 | 384.8 |
| 1541635200000 | 385.88 |
| 1541721600000 | 384.88 |
| 1541980800000 | 381.3399 |
| 1542067200000 | 383.49 |
| 1542153600000 | 384.3 |
| 1542240000000 | 379.3 |
| 1542326400000 | 381.57 |
| 1542585600000 | 381.85 |
| 1542672000000 | 376.46 |
| 1542758400000 | 377.2799 |
| 1542844800000 | 376.38 |
| 1542931200000 | 376.77 |
| 1543190400000 | 380.72 |
| 1543276800000 | 379.64 |
| 1543363200000 | 378.87 |
| 1543449600000 | 381.96 |
| 1543536000000 | 381.36 |
| 1543795200000 | 382.0299 |
| 1543881600000 | 382.01 |
| 1543968000000 | 378.89 |
| 1544054400000 | 373.67 |
| 1544140800000 | 376.13 |
| 1544400000000 | 369.42 |
| 1544486400000 | 369.56 |
| 1544572800000 | 374.56 |
| 1544659200000 | 374.3 |
| 1544745600000 | 372.17 |
| 1545004800000 | 369.05 |
| 1545091200000 | 367.63 |
| 1545177600000 | 370.3399 |
| 1545264000000 | 367.46 |
| 1545350400000 | 364.26 |
| 1545609600000 | 361.73 |
| 1545868800000 | 359.96 |
| 1545955200000 | 365.0899 |
| 1546214400000 | 365.35 |
| 1546387200000 | 363.8 |
| 1546473600000 | 365.55 |
| 1546560000000 | 371.26 |
| 1546819200000 | 373 |
| 1546905600000 | 374.98 |
| 1546992000000 | 378.12 |
| 1547078400000 | 381.55 |
| 1547164800000 | 380.55 |
| 1547424000000 | 379.25 |
| 1547510400000 | 380.17 |
| 1547596800000 | 380.92 |
| 1547683200000 | 381.11 |
| 1547769600000 | 384.3 |
| 1548028800000 | 383.55 |
| 1548115200000 | 381.66 |
| 1548201600000 | 383.51 |
| 1548288000000 | 383.92 |
| 1548374400000 | 386.48 |
| 1548633600000 | 386.7 |
| 1548720000000 | 387.5899 |
| 1548806400000 | 388.7799 |
| 1548892800000 | 391.52 |
| 1548979200000 | 391.15 |
| 1549238400000 | 390.27 |
| 1549324800000 | 392.67 |
| 1549411200000 | 393.17 |
| 1549497600000 | 392.52 |
| 1549584000000 | 390.68 |
| 1549843200000 | 388.2 |
| 1549929600000 | 390.47 |
| 1550016000000 | 390.88 |
| 1550102400000 | 388.86 |
| 1550188800000 | 391.2 |
| 1550448000000 | 392.42 |
| 1550534400000 | 393.93 |
| 1550620800000 | 396.05 |
| 1550707200000 | 397.05 |
| 1550793600000 | 398.8399 |
| 1551052800000 | 399.12 |
| 1551139200000 | 400.21 |
| 1551225600000 | 400.39 |
| 1551312000000 | 401.72 |
| 1551398400000 | 401.17 |
| 1551657600000 | 400.48 |
| 1551744000000 | 399.52 |
| 1551830400000 | 400.07 |
| 1551916800000 | 399.97 |
| 1552003200000 | 398.83 |
| 1552262400000 | 400.69 |
| 1552348800000 | 403.51 |
| 1552435200000 | 405.42 |
| 1552521600000 | 406.05 |
| 1552608000000 | 408.31 |
| 1552867200000 | 411.36 |
| 1552953600000 | 413.11 |
| 1553040000000 | 411.42 |
| 1553126400000 | 412.82 |
| 1553212800000 | 409.54 |
| 1553472000000 | 407.99 |
| 1553558400000 | 408.98 |
| 1553644800000 | 408.08 |
| 1553731200000 | 406.54 |
| 1553817600000 | 408.27 |
| 1554076800000 | 410.05 |
| 1554163200000 | 410.56 |
| 1554249600000 | 414.13 |
| 1554336000000 | 413.81 |
| 1554422400000 | 412.86 |
| 1554681600000 | 413.4 |
| 1554768000000 | 415.33 |
| 1554854400000 | 413.67 |
| 1554940800000 | 414.18 |
| 1555027200000 | 415.21 |
| 1555286400000 | 416.51 |
| 1555372800000 | 416.02 |
| 1555459200000 | 418.67 |
| 1555545600000 | 417.77 |
| 1555977600000 | 414.51 |
| 1556064000000 | 412.56 |
| 1556150400000 | 411.35 |
| 1556236800000 | 412.77 |
| 1556496000000 | 412.55 |
| 1556582400000 | 413.81 |
| 1556668800000 | 414.92 |
| 1556755200000 | 411.75 |
| 1556841600000 | 412.3 |
| 1557100800000 | 409.33 |
| 1557187200000 | 408.87 |
| 1557273600000 | 407.5299 |
| 1557360000000 | 405.61 |
| 1557446400000 | 408.44 |
| 1557705600000 | 405.63 |
| 1557792000000 | 405.05 |
| 1557878400000 | 404.8399 |
| 1557964800000 | 406.16 |
| 1558051200000 | 405.48 |
| 1558310400000 | 405.26 |
| 1558396800000 | 408.21 |
| 1558483200000 | 407.3399 |
| 1558569600000 | 403.93 |
| 1558656000000 | 407.87 |
| 1558915200000 | 408.91 |
| 1559001600000 | 407.68 |
| 1559088000000 | 402.94 |
| 1559174400000 | 402.64 |
| 1559260800000 | 401.81 |
| 1559520000000 | 403.7799 |
| 1559606400000 | 407.68 |
| 1559692800000 | 410.18 |
| 1559779200000 | 412.48 |
| 1559865600000 | 417.74 |
| 1560124800000 | 416.93 |
| 1560211200000 | 418.86 |
| 1560297600000 | 418.32 |
| 1560384000000 | 416.11 |
| 1560470400000 | 414.29 |
| 1560729600000 | 413.54 |
| 1560816000000 | 417.79 |
| 1560902400000 | 419.78 |
| 1560988800000 | 424.06 |
| 1561075200000 | 425.54 |
| 1561334400000 | 426.76 |
| 1561420800000 | 426.28 |
| 1561507200000 | 424.62 |
| 1561593600000 | 424.14 |
| 1561680000000 | 424.62 |
| 1561939200000 | 424.8 |
| 1562025600000 | 428.32 |
| 1562112000000 | 432.23 |
| 1562198400000 | 432.38 |
| 1562284800000 | 428.05 |
| 1562544000000 | 426.23 |
| 1562630400000 | 426.18 |
| 1562716800000 | 427.28 |
| 1562803200000 | 428.36 |
| 1562889600000 | 427.4 |
| 1563148800000 | 428.26 |
| 1563235200000 | 427.18 |
| 1563321600000 | 427.48 |
| 1563408000000 | 426.77 |
| 1563494400000 | 426.26 |
| 1563753600000 | 425.43 |
| 1563840000000 | 424.74 |
| 1563926400000 | 424.48 |
| 1564012800000 | 423.03 |
| 1564099200000 | 420.21 |
| 1564358400000 | 421.32 |
| 1564444800000 | 417.66 |
| 1564531200000 | 417.33 |
| 1564617600000 | 416.51 |
| 1564704000000 | 415.36 |
| 1564963200000 | 412 |
| 1565049600000 | 408.7799 |
| 1565136000000 | 410.76 |
| 1565222400000 | 415.25 |
| 1565308800000 | 415.02 |
| 1565568000000 | 414.51 |
| 1565654400000 | 414.93 |
| 1565740800000 | 409.89 |
| 1565827200000 | 408.19 |
| 1565913600000 | 412.36 |
| 1566172800000 | 415.75 |
| 1566259200000 | 413.47 |
| 1566345600000 | 414.73 |
| 1566432000000 | 413.45 |
| 1566518400000 | 412.32 |
| 1566777600000 | 411.83 |
| 1566864000000 | 414.86 |
| 1566950400000 | 414.17 |
| 1567036800000 | 415.77 |
| 1567123200000 | 416.15 |
| 1567382400000 | 415.88 |
| 1567468800000 | 416.37 |
| 1567555200000 | 421.42 |
| 1567641600000 | 424.25 |
| 1567728000000 | 424.91 |
| 1567987200000 | 425.73 |
| 1568073600000 | 426.05 |
| 1568160000000 | 427.22 |
| 1568246400000 | 430.09 |
| 1568332800000 | 431.23 |
| 1568592000000 | 428.02 |
| 1568678400000 | 429.6 |
| 1568764800000 | 431.13 |
| 1568851200000 | 432.41 |
| 1568937600000 | 431.7 |
| 1569196800000 | 430.57 |
| 1569283200000 | 430.22 |
| 1569369600000 | 427.54 |
| 1569456000000 | 429.26 |
| 1569542400000 | 429.24 |
| 1569801600000 | 428.46 |
| 1569888000000 | 426.99 |
| 1569974400000 | 421.05 |
| 1570060800000 | 420.92 |
| 1570147200000 | 422.56 |
| 1570406400000 | 424.8 |
| 1570492800000 | 421.98 |
| 1570579200000 | 422.29 |
| 1570665600000 | 424.52 |
| 1570752000000 | 430.36 |
| 1571011200000 | 429.57 |
| 1571097600000 | 433.02 |
| 1571184000000 | 433.63 |
| 1571270400000 | 434.32 |
| 1571356800000 | 435.11 |
| 1571616000000 | 438.48 |
| 1571702400000 | 438.86 |
| 1571788800000 | 437.36 |
| 1571875200000 | 437.42 |
| 1571961600000 | 437.91 |
| 1572220800000 | 438.3 |
| 1572307200000 | 438.28 |
| 1572393600000 | 438.48 |
| 1572480000000 | 439.33 |
| 1572566400000 | 440.63 |
| 1572825600000 | 442.39 |
| 1572912000000 | 440.67 |
| 1572998400000 | 440.97 |
| 1573084800000 | 441.75 |
| 1573171200000 | 442.11 |
| 1573430400000 | 442.19 |
| 1573516800000 | 443.4 |
| 1573603200000 | 440.83 |
| 1573689600000 | 440.16 |
| 1573776000000 | 442.99 |
| 1574035200000 | 444.29 |
| 1574121600000 | 443.7 |
| 1574208000000 | 441.83 |
| 1574294400000 | 441.33 |
| 1574380800000 | 440.99 |
| 1574640000000 | 442.22 |
| 1574726400000 | 442.21 |
| 1574812800000 | 444.2 |
| 1574899200000 | 444.93 |
| 1574985600000 | 444.28 |
| 1575244800000 | 441.56 |
| 1575331200000 | 439.47 |
| 1575417600000 | 442.71 |
| 1575504000000 | 443.43 |
| 1575590400000 | 445.61 |
| 1575849600000 | 445.36 |
| 1575936000000 | 444.14 |
| 1576022400000 | 445.31 |
| 1576108800000 | 446.73 |
| 1576195200000 | 452.97 |
| 1576454400000 | 456.1 |
| 1576540800000 | 455.5 |
| 1576627200000 | 454.28 |
| 1576713600000 | 452.72 |
| 1576800000000 | 454.75 |
| 1577059200000 | 453.81 |
| 1577145600000 | 453.78 |
| 1577404800000 | 457.11 |
| 1577664000000 | 456.25 |
| 1577750400000 | 455.93 |
| 1577923200000 | 456.02 |
| 1578009600000 | 454.89 |
| 1578268800000 | 453.99 |
| 1578355200000 | 453.06 |
| 1578441600000 | 452.39 |
| 1578528000000 | 453.76 |
| 1578614400000 | 455.15 |
| 1578873600000 | 455.3 |
| 1578960000000 | 455.27 |
| 1579046400000 | 455.56 |
| 1579132800000 | 457.7 |
| 1579219200000 | 460.29 |
| 1579478400000 | 462.01 |
| 1579564800000 | 461.23 |
| 1579651200000 | 461.71 |
| 1579737600000 | 460.93 |
| 1579824000000 | 462.67 |
| 1580083200000 | 457.51 |
| 1580169600000 | 460.25 |
| 1580256000000 | 460.12 |
| 1580342400000 | 456.56 |
| 1580428800000 | 455.02 |
| 1580688000000 | 454.12 |
| 1580774400000 | 454.84 |
| 1580860800000 | 457.47 |
| 1580947200000 | 460.62 |
| 1581033600000 | 460.05 |
| 1581292800000 | 460.08 |
| 1581379200000 | 462.46 |
| 1581465600000 | 462.89 |
| 1581552000000 | 462.27 |
| 1581638400000 | 462.67 |
| 1581897600000 | 464.2 |
| 1581984000000 | 465.26 |
| 1582070400000 | 464.72 |
| 1582156800000 | 460.05 |
| 1582243200000 | 458.56 |
| 1582502400000 | 449.27 |
| 1582588800000 | 441.74 |
| 1582675200000 | 439.64 |
| 1582761600000 | 431.31 |
| 1582848000000 | 416.81 |
| 1583107200000 | 423.99 |
| 1583193600000 | 426.57 |
| 1583280000000 | 433.14 |
| 1583366400000 | 430.18 |
| 1583452800000 | 421.28 |
| 1583712000000 | 391.07 |
| 1583798400000 | 388.08 |
| 1583884800000 | 380.61 |
| 1583971200000 | 334.9 |
| 1584057600000 | 342.73 |
| 1584316800000 | 317.49 |
| 1584403200000 | 324.5 |
| 1584489600000 | 305.8399 |
| 1584576000000 | 305.18 |
| 1584662400000 | 306.0899 |
| 1584921600000 | 286.36 |
| 1585008000000 | 311.3399 |
| 1585094400000 | 328.98 |
| 1585180800000 | 338.96 |
| 1585267200000 | 329.29 |
| 1585526400000 | 329.95 |
| 1585612800000 | 335.23 |
| 1585699200000 | 322.62 |
| 1585785600000 | 326.94 |
| 1585872000000 | 323.42 |
| 1586131200000 | 337.01 |
| 1586217600000 | 342.83 |
| 1586304000000 | 343.88 |
| 1586390400000 | 351.6 |
| 1586822400000 | 356.5299 |
| 1586908800000 | 346.43 |
| 1586995200000 | 344.48 |
| 1587081600000 | 352.24 |
| 1587340800000 | 349.98 |
| 1587427200000 | 340.06 |
| 1587513600000 | 344.15 |
| 1587600000000 | 345.65 |
| 1587686400000 | 345.0899 |
| 1587945600000 | 352.38 |
| 1588032000000 | 358.56 |
| 1588118400000 | 366.75 |
| 1588204800000 | 363.76 |
| 1588291200000 | 356.75 |
| 1588550400000 | 353.44 |
| 1588636800000 | 356.08 |
| 1588723200000 | 353.89 |
| 1588809600000 | 351.72 |
| 1588896000000 | 356.79 |
| 1589155200000 | 358.97 |
| 1589241600000 | 356.23 |
| 1589328000000 | 349.02 |
| 1589414400000 | 347.16 |
| 1589500800000 | 347.66 |
| 1589760000000 | 351.43 |
| 1589846400000 | 355.99 |
| 1589932800000 | 357.07 |
| 1590019200000 | 353.14 |
| 1590105600000 | 349.63 |
| 1590364800000 | 352.3399 |
| 1590451200000 | 361.16 |
| 1590537600000 | 364.56 |
| 1590624000000 | 367.41 |
| 1590710400000 | 365.51 |
| 1590969600000 | 369.31 |
| 1591056000000 | 376.68 |
| 1591142400000 | 384.7799 |
| 1591228800000 | 382.18 |
| 1591315200000 | 390.2799 |
| 1591574400000 | 396.0299 |
| 1591660800000 | 390.96 |
| 1591747200000 | 384.66 |
| 1591833600000 | 367.74 |
| 1591920000000 | 367.27 |
| 1592179200000 | 366.98 |
| 1592265600000 | 375.5299 |
| 1592352000000 | 373.5899 |
| 1592438400000 | 373.21 |
| 1592524800000 | 370.99 |
| 1592784000000 | 370.21 |
| 1592870400000 | 371.38 |
| 1592956800000 | 370.95 |
| 1593043200000 | 368.39 |
| 1593129600000 | 368.54 |
| 1593388800000 | 363.4 |
| 1593475200000 | 365.37 |
| 1593561600000 | 365.73 |
| 1593648000000 | 372.74 |
| 1593734400000 | 375.27 |
| 1593993600000 | 385.86 |
| 1594080000000 | 383.14 |
| 1594166400000 | 383.95 |
| 1594252800000 | 383.67 |
| 1594339200000 | 379.46 |
| 1594598400000 | 384.42 |
| 1594684800000 | 381.5299 |
| 1594771200000 | 383.33 |
| 1594857600000 | 380.37 |
| 1594944000000 | 380.0299 |
| 1595203200000 | 384.89 |
| 1595289600000 | 384.8 |
| 1595376000000 | 382.85 |
| 1595462400000 | 382.49 |
| 1595548800000 | 379.66 |
| 1595808000000 | 379.86 |
| 1595894400000 | 379.87 |
| 1595980800000 | 378.74 |
| 1596067200000 | 379.15 |
| 1596153600000 | 377.2 |
| 1596412800000 | 377.1 |
| 1596499200000 | 381.9 |
| 1596585600000 | 384.7 |
| 1596672000000 | 385.13 |
| 1596758400000 | 383.4 |
| 1597017600000 | 384.17 |
| 1597104000000 | 386.61 |
| 1597190400000 | 387.95 |
| 1597276800000 | 389.08 |
| 1597363200000 | 391.14 |
| 1597622400000 | 395.5299 |
| 1597708800000 | 395.5899 |
| 1597795200000 | 394.86 |
| 1597881600000 | 389.3399 |
| 1597968000000 | 390.05 |
| 1598227200000 | 391.29 |
| 1598313600000 | 394.0299 |
| 1598400000000 | 395.2 |
| 1598486400000 | 391.73 |
| 1598572800000 | 393 |
| 1598832000000 | 389.79 |
| 1598918400000 | 389.51 |
| 1599004800000 | 390.95 |
| 1599091200000 | 391.43 |
| 1599177600000 | 388.19 |
| 1599436800000 | 387.68 |
| 1599523200000 | 389.64 |
| 1599609600000 | 385.98 |
| 1599696000000 | 388.35 |
| 1599782400000 | 389.02 |
| 1600041600000 | 393.25 |
| 1600128000000 | 392.61 |
| 1600214400000 | 394.66 |
| 1600300800000 | 393.26 |
| 1600387200000 | 393.5299 |
| 1600646400000 | 387.2799 |
| 1600732800000 | 384.5899 |
| 1600819200000 | 384.08 |
| 1600905600000 | 377.14 |
| 1600992000000 | 377.75 |
| 1601251200000 | 381.5299 |
| 1601337600000 | 380.99 |
| 1601424000000 | 380.76 |
| 1601510400000 | 380.69 |
| 1601596800000 | 381.15 |
| 1601856000000 | 384.16 |
| 1601942400000 | 386.66 |
| 1602028800000 | 384.43 |
| 1602115200000 | 384.83 |
| 1602201600000 | 385.51 |
| 1602460800000 | 386.5299 |
| 1602547200000 | 386.33 |
| 1602633600000 | 387.23 |
| 1602720000000 | 383.23 |
| 1602806400000 | 383.87 |
| 1603065600000 | 386.12 |
| 1603152000000 | 384.7 |
| 1603238400000 | 385.9 |
| 1603324800000 | 384 |
| 1603411200000 | 385.31 |
| 1603670400000 | 385.18 |
| 1603756800000 | 382.9 |
| 1603843200000 | 377.72 |
| 1603929600000 | 374.3 |
| 1604016000000 | 373.23 |
| 1604275200000 | 376.72 |
| 1604361600000 | 381.14 |
| 1604448000000 | 382.45 |
| 1604534400000 | 388.25 |
| 1604620800000 | 389.35 |
| 1604880000000 | 392.75 |
| 1604966400000 | 399.68 |
| 1605052800000 | 408.18 |
| 1605139200000 | 404.5299 |
| 1605225600000 | 402.73 |
| 1605484800000 | 406.3 |
| 1605571200000 | 407.96 |
| 1605657600000 | 408.2799 |
| 1605744000000 | 407.37 |
| 1605830400000 | 405.86 |
| 1606089600000 | 405.89 |
| 1606176000000 | 407.81 |
| 1606262400000 | 409.0299 |
| 1606348800000 | 409.5299 |
| 1606435200000 | 410.13 |
| 1606694400000 | 403.18 |
| 1606780800000 | 405.61 |
| 1606867200000 | 406.8399 |
| 1606953600000 | 408.21 |
| 1607040000000 | 409.17 |
| 1607299200000 | 409.82 |
| 1607385600000 | 409.51 |
| 1607472000000 | 410.49 |
| 1607558400000 | 410.54 |
| 1607644800000 | 409.64 |
| 1607904000000 | 411.1 |
| 1607990400000 | 408.2799 |
| 1608076800000 | 411.24 |
| 1608163200000 | 411.46 |
| 1608249600000 | 411.3399 |
| 1608508800000 | 406.45 |
| 1608595200000 | 404.48 |
| 1608681600000 | 405.9 |
| 1608768000000 | 406.82 |
| 1609113600000 | 409.9 |
| 1609200000000 | 411.31 |
| 1609286400000 | 413.85 |
| 1609372800000 | 412.39 |
| 1609718400000 | 415.85 |
| 1609804800000 | 417.58 |
| 1609891200000 | 420.54 |
| 1609977600000 | 422.7 |
| 1610064000000 | 428.44 |
| 1610323200000 | 425.71 |
| 1610409600000 | 425.6 |
| 1610496000000 | 426.83 |
| 1610582400000 | 428.36 |
| 1610668800000 | 424.16 |
| 1610928000000 | 421.67 |
| 1611014400000 | 423.97 |
| 1611100800000 | 421.73 |
| 1611187200000 | 423.7 |
| 1611273600000 | 423.04 |
| 1611532800000 | 425.65 |
| 1611619200000 | 425.78 |
| 1611705600000 | 425.95 |
| 1611792000000 | 420.66 |
| 1611878400000 | 414.67 |
| 1612137600000 | 415.18 |
| 1612224000000 | 417.11 |
| 1612310400000 | 417.64 |
| 1612396800000 | 414.93 |
| 1612483200000 | 415.94 |
| 1612742400000 | 417.17 |
| 1612828800000 | 417.83 |
| 1612915200000 | 420.27 |
| 1613001600000 | 420.46 |
| 1613088000000 | 419.88 |
| 1613347200000 | 420.16 |
| 1613433600000 | 421.18 |
| 1613520000000 | 423.2 |
| 1613606400000 | 422.41 |
| 1613692800000 | 422.65 |
| 1613952000000 | 423.29 |
| 1614038400000 | 424.43 |
| 1614124800000 | 422.81 |
| 1614211200000 | 428.71 |
| 1614297600000 | 419.21 |
| 1614556800000 | 421.19 |
| 1614643200000 | 421.53 |
| 1614729600000 | 425.61 |
| 1614816000000 | 422.94 |
| 1614902400000 | 421.17 |
| 1615161600000 | 425.05 |
| 1615248000000 | 429.38 |
| 1615334400000 | 431.01 |
| 1615420800000 | 434.88 |
| 1615507200000 | 434.84 |
| 1615766400000 | 438.36 |
| 1615852800000 | 439.86 |
| 1615939200000 | 439.22 |
| 1616025600000 | 443.3 |
| 1616112000000 | 442.47 |
| 1616371200000 | 445.42 |
| 1616457600000 | 446.36 |
| 1616544000000 | 442.24 |
| 1616630400000 | 444.45 |
| 1616716800000 | 446.64 |
| 1616976000000 | 453.87 |
| 1617062400000 | 454.77 |
| 1617148800000 | 452.12 |
| 1617235200000 | 452.26 |
| 1617667200000 | 451.93 |
| 1617753600000 | 453.47 |
| 1617840000000 | 453.22 |
| 1617926400000 | 452.73 |
| 1618185600000 | 454.43 |
| 1618272000000 | 451.98 |
| 1618358400000 | 451.63 |
| 1618444800000 | 455.01 |
| 1618531200000 | 459.84 |
| 1618790400000 | 467.86 |
| 1618876800000 | 468.81 |
| 1618963200000 | 467.7 |
| 1619049600000 | 467.71 |
| 1619136000000 | 467.25 |
| 1619395200000 | 471.2 |
| 1619481600000 | 469.82 |
| 1619568000000 | 469.32 |
| 1619654400000 | 469.59 |
| 1619740800000 | 468.41 |
| 1620000000000 | 468.86 |
| 1620086400000 | 464.75 |
| 1620172800000 | 467.69 |
| 1620259200000 | 472.02 |
| 1620345600000 | 477.53 |
| 1620604800000 | 483.07 |
| 1620691200000 | 473.52 |
| 1620777600000 | 464.55 |
| 1620864000000 | 461.23 |
| 1620950400000 | 464.8 |
| 1621209600000 | 458.75 |
| 1621296000000 | 469.31 |
| 1621382400000 | 469.52 |
| 1621468800000 | 467.45 |
| 1621555200000 | 469.6 |
| 1621814400000 | 468.96 |
| 1621900800000 | 469.97 |
| 1621987200000 | 470.37 |
| 1622073600000 | 467.81 |
| 1622160000000 | 471.9 |
| 1622419200000 | 474.5 |
| 1622505600000 | 475.21 |
| 1622592000000 | 474.55 |
| 1622678400000 | 473.84 |
| 1622764800000 | 472.86 |
| 1623024000000 | 472.55 |
| 1623110400000 | 474.14 |
| 1623196800000 | 472.06 |
| 1623283200000 | 473.43 |
| 1623369600000 | 473.06 |
| 1623628800000 | 473.68 |
| 1623715200000 | 473.79 |
| 1623801600000 | 474.07 |
| 1623888000000 | 471.12 |
| 1623974400000 | 466 |
| 1624233600000 | 465.94 |
| 1624320000000 | 466.41 |
| 1624406400000 | 466.43 |
| 1624492800000 | 467.11 |
| 1624579200000 | 468.64 |
| 1624838400000 | 467.43 |
| 1624924800000 | 465.49 |
| 1625011200000 | 464.37 |
| 1625097600000 | 465.47 |
| 1625184000000 | 466.8 |
| 1625443200000 | 469.24 |
| 1625529600000 | 466.73 |
| 1625616000000 | 468.37 |
| 1625702400000 | 465.7 |
| 1625788800000 | 468.37 |
| 1626048000000 | 471.12 |
| 1626134400000 | 470.96 |
| 1626220800000 | 472.62 |
| 1626307200000 | 470.63 |
| 1626393600000 | 469.95 |
| 1626652800000 | 463.48 |
| 1626739200000 | 463.21 |
| 1626825600000 | 466.58 |
| 1626912000000 | 469.11 |
| 1626998400000 | 470.29 |
| 1627257600000 | 471.83 |
| 1627344000000 | 472.35 |
| 1627430400000 | 471.46 |
| 1627516800000 | 474.64 |
| 1627603200000 | 472.9 |
| 1627862400000 | 475.62 |
| 1627948800000 | 475.85 |
| 1628035200000 | 475.07 |
| 1628121600000 | 475.83 |
| 1628208000000 | 474.09 |
| 1628467200000 | 474.89 |
| 1628553600000 | 475.87 |
| 1628640000000 | 478.1 |
| 1628726400000 | 479.88 |
| 1628812800000 | 482.8 |
| 1629072000000 | 482.58 |
| 1629158400000 | 480.41 |
| 1629244800000 | 482.27 |
| 1629331200000 | 479.11 |
| 1629417600000 | 479.26 |
| 1629676800000 | 483.77 |
| 1629763200000 | 482.99 |
| 1629849600000 | 479.5 |
| 1629936000000 | 476.7 |
| 1630022400000 | 477.51 |
| 1630281600000 | 479.36 |
| 1630368000000 | 478.97 |
| 1630454400000 | 482.49 |
| 1630540800000 | 483.27 |
| 1630627200000 | 483.38 |
| 1630886400000 | 483.52 |
| 1630972800000 | 481.4 |
| 1631059200000 | 481.47 |
| 1631145600000 | 481.18 |
| 1631232000000 | 479.95 |
| 1631491200000 | 482.6 |
| 1631577600000 | 480.99 |
| 1631664000000 | 479.57 |
| 1631750400000 | 479.09 |
| 1631836800000 | 474.39 |
| 1632096000000 | 471.11 |
| 1632182400000 | 472.32 |
| 1632268800000 | 473.39 |
| 1632355200000 | 476.44 |
| 1632441600000 | 473.32 |
| 1632700800000 | 474.19 |
| 1632787200000 | 468.31 |
| 1632873600000 | 467.25 |
| 1632960000000 | 467.59 |
| 1633046400000 | 466.98 |
| 1633305600000 | 469.74 |
| 1633392000000 | 470.37 |
| 1633478400000 | 467.47 |
| 1633564800000 | 469.47 |
| 1633651200000 | 469.84 |
| 1633910400000 | 466.91 |
| 1633996800000 | 465.64 |
| 1634083200000 | 466.72 |
| 1634169600000 | 469.79 |
| 1634256000000 | 470.33 |
| 1634515200000 | 468.15 |
| 1634601600000 | 469.64 |
| 1634688000000 | 472.41 |
| 1634774400000 | 471.4 |
| 1634860800000 | 472.75 |
| 1635120000000 | 471.45 |
| 1635206400000 | 472.48 |
| 1635292800000 | 472.68 |
| 1635379200000 | 475.32 |
| 1635465600000 | 471 |
| 1635724800000 | 474.89 |
| 1635811200000 | 474.04 |
| 1635897600000 | 475.03 |
| 1635984000000 | 474.22 |
| 1636070400000 | 475.47 |
| 1636329600000 | 474.52 |
| 1636416000000 | 474.32 |
| 1636502400000 | 476.24 |
| 1636588800000 | 473.39 |
| 1636675200000 | 472.74 |
| 1636934400000 | 473.89 |
| 1637020800000 | 470.54 |
| 1637107200000 | 469.89 |
| 1637193600000 | 469.09 |
| 1637280000000 | 468.05 |
| 1637539200000 | 468.63 |
| 1637625600000 | 467.97 |
| 1637712000000 | 467.17 |
| 1637798400000 | 468.79 |
| 1637884800000 | 461.65 |
| 1638144000000 | 461.64 |
| 1638230400000 | 456.81 |
| 1638316800000 | 460.7 |
| 1638403200000 | 459.71 |
| 1638489600000 | 460.23 |
| 1638748800000 | 466.08 |
| 1638835200000 | 468.1 |
| 1638921600000 | 467.64 |
| 1639008000000 | 465.76 |
| 1639094400000 | 467.05 |
| 1639353600000 | 464.64 |
| 1639440000000 | 466.04 |
| 1639526400000 | 466.3 |
| 1639612800000 | 473.32 |
| 1639699200000 | 473.24 |
| 1639958400000 | 470.15 |
| 1640044800000 | 473.1 |
| 1640131200000 | 476.36 |
| 1640217600000 | 479.63 |
| 1640304000000 | 480.2 |
| 1640563200000 | 480.4 |
| 1640649600000 | 482.76 |
| 1640736000000 | 485.04 |
| 1640822400000 | 484.92 |
| 1640908800000 | 485.4 |
| 1641168000000 | 484.7 |
| 1641254400000 | 487.79 |
| 1641340800000 | 487.75 |
| 1641427200000 | 483.79 |
| 1641513600000 | 487.87 |
| 1641772800000 | 487.26 |
| 1641859200000 | 489.26 |
| 1641945600000 | 493.9 |
| 1642032000000 | 496.78 |
| 1642118400000 | 495.64 |
| 1642377600000 | 496.63 |
| 1642464000000 | 495.38 |
| 1642550400000 | 494.05 |
| 1642636800000 | 494.29 |
| 1642723200000 | 488.16 |
| 1642982400000 | 479.83 |
| 1643068800000 | 482.51 |
| 1643155200000 | 483.82 |
| 1643241600000 | 484.22 |
| 1643328000000 | 485.01 |
| 1643587200000 | 486.51 |
| 1643673600000 | 488.87 |
| 1643760000000 | 491.49 |
| 1643846400000 | 493.51 |
| 1643932800000 | 488.4 |
| 1644192000000 | 489.72 |
| 1644278400000 | 490.8 |
| 1644364800000 | 495.57 |
| 1644451200000 | 495.61 |
| 1644537600000 | 493.21 |
| 1644796800000 | 484.34 |
| 1644883200000 | 487.33 |
| 1644969600000 | 488.61 |
| 1645056000000 | 487.22 |
| 1645142400000 | 483.53 |
| 1645401600000 | 481.09 |
| 1645488000000 | 478.59 |
| 1645574400000 | 477.7 |
| 1645660800000 | 458.53 |
| 1645747200000 | 472.82 |
| 1646006400000 | 471.5 |
| 1646092800000 | 465 |
| 1646179200000 | 464.34 |
| 1646265600000 | 464.93 |
| 1646352000000 | 457.13 |
| 1646611200000 | 451.68 |
| 1646697600000 | 452.74 |
| 1646784000000 | 464.67 |
| 1646870400000 | 465.09 |
| 1646956800000 | 465.18 |
| 1647216000000 | 466.15 |
| 1647302400000 | 468.42 |
| 1647388800000 | 471.63 |
| 1647475200000 | 478.66 |
| 1647561600000 | 467.43 |
| 1647820800000 | 468.94 |
| 1647907200000 | 469.27 |
| 1647993600000 | 469.05 |
| 1648080000000 | 470.34 |
| 1648166400000 | 472.92 |
| 1648425600000 | 471.75 |
| 1648512000000 | 475.5 |
| 1648598400000 | 479.26 |
| 1648684800000 | 478.47 |
| 1648771200000 | 479.49 |
| 1649030400000 | 478.33 |
| 1649116800000 | 479.41 |
| 1649203200000 | 480.91 |
| 1649289600000 | 478.86 |
| 1649376000000 | 482.25 |
| 1649635200000 | 480.99 |
| 1649721600000 | 480.22 |
| 1649808000000 | 479.98 |
| 1649894400000 | 481.52 |
| 1650326400000 | 478.07 |
| 1650412800000 | 484.34 |
| 1650499200000 | 482.63 |
| 1650585600000 | 474.98 |
| 1650844800000 | 469.03 |
| 1650931200000 | 466.71 |
| 1651017600000 | 463.77 |
| 1651104000000 | 465.63 |
| 1651190400000 | 462.36 |
| 1651449600000 | 458.26 |
| 1651536000000 | 461.01 |
| 1651622400000 | 464.84 |
| 1651708800000 | 462.75 |
| 1651795200000 | 463.11 |
| 1652054400000 | 456.76 |
| 1652140800000 | 455.21 |
| 1652227200000 | 456.06 |
| 1652313600000 | 449.29 |
| 1652400000000 | 453.96 |
| 1652659200000 | 457.23 |
| 1652745600000 | 463.76 |
| 1652832000000 | 462.16 |
| 1652918400000 | 460.5 |
| 1653004800000 | 462.01 |
| 1653264000000 | 467.18 |
| 1653350400000 | 469.24 |
| 1653436800000 | 470.08 |
| 1653523200000 | 471.75 |
| 1653609600000 | 473.4 |
| 1653868800000 | 476.16 |
| 1653955200000 | 474.75 |
| 1654041600000 | 471.59 |
| 1654128000000 | 473.42 |
| 1654214400000 | 472.48 |
| 1654473600000 | 473.09 |
| 1654560000000 | 473.64 |
| 1654646400000 | 471.22 |
| 1654732800000 | 465.82 |
| 1654819200000 | 458.31 |
| 1655078400000 | 448.92 |
| 1655164800000 | 443.43 |
| 1655251200000 | 444.7 |
| 1655337600000 | 439.56 |
| 1655424000000 | 435.92 |
| 1655683200000 | 438.98 |
| 1655769600000 | 441.26 |
| 1655856000000 | 440.15 |
| 1655942400000 | 439.18 |
| 1656028800000 | 444.69 |
| 1656288000000 | 448.11 |
| 1656374400000 | 448.09 |
| 1656460800000 | 446.41 |
| 1656547200000 | 440.99 |
| 1656633600000 | 440.37 |
| 1656892800000 | 442.63 |
| 1656979200000 | 436.08 |
| 1657065600000 | 433.18 |
| 1657152000000 | 436.85 |
| 1657238400000 | 438.41 |
| 1657497600000 | 436.21 |
| 1657584000000 | 437.31 |
| 1657670400000 | 439.25 |
| 1657756800000 | 433.45 |
| 1657843200000 | 435.32 |
| 1658102400000 | 439.12 |
| 1658188800000 | 440.98 |
| 1658275200000 | 438.99 |
| 1658361600000 | 437.43 |
| 1658448000000 | 438.51 |
| 1658707200000 | 440.22 |
| 1658793600000 | 439.74 |
| 1658880000000 | 439.88 |
| 1658966400000 | 442.82 |
| 1659052800000 | 447.89 |
| 1659312000000 | 449.38 |
| 1659398400000 | 446.39 |
| 1659484800000 | 442.8 |
| 1659571200000 | 444.24 |
| 1659657600000 | 443.82 |
| 1659916800000 | 446.16 |
| 1660003200000 | 447.89 |
| 1660089600000 | 452.52 |
| 1660176000000 | 454.71 |
| 1660262400000 | 452.91 |
| 1660521600000 | 450.06 |
| 1660608000000 | 453.32 |
| 1660694400000 | 451.9 |
| 1660780800000 | 451.5 |
| 1660867200000 | 449.49 |
| 1661126400000 | 447.75 |
| 1661212800000 | 446.59 |
| 1661299200000 | 444.5 |
| 1661385600000 | 446.94 |
| 1661472000000 | 444.55 |
| 1661731200000 | 440.71 |
| 1661817600000 | 439.35 |
| 1661904000000 | 436.51 |
| 1661990400000 | 431.24 |
| 1662076800000 | 433.57 |
| 1662336000000 | 430.93 |
| 1662422400000 | 428.76 |
| 1662508800000 | 427.43 |
| 1662595200000 | 428.54 |
| 1662681600000 | 433.34 |
| 1662940800000 | 438.43 |
| 1663027200000 | 433.13 |
| 1663113600000 | 428.34 |
| 1663200000000 | 425.75 |
| 1663286400000 | 421.13 |
| 1663545600000 | 421.03 |
| 1663632000000 | 417.01 |
| 1663718400000 | 413.48 |
| 1663804800000 | 410.4 |
| 1663891200000 | 402.62 |
| 1664150400000 | 393.98 |
| 1664236800000 | 391.1 |
| 1664323200000 | 387.21 |
| 1664409600000 | 385.69 |
| 1664496000000 | 384.32 |
| 1664755200000 | 388.71 |
| 1664841600000 | 397.11 |
| 1664928000000 | 392.41 |
| 1665014400000 | 386.5 |
| 1665100800000 | 382.54 |
| 1665360000000 | 379.42 |
| 1665446400000 | 375.39 |
| 1665532800000 | 370.35 |
| 1665619200000 | 371.69 |
| 1665705600000 | 373.13 |
| 1665964800000 | 377.42 |
| 1666051200000 | 379.43 |
| 1666137600000 | 378.97 |
| 1666224000000 | 378.83 |
| 1666310400000 | 373.7 |
| 1666569600000 | 377.48 |
| 1666656000000 | 381.87 |
| 1666742400000 | 384.5899 |
| 1666828800000 | 386.65 |
| 1666915200000 | 386.62 |
| 1667174400000 | 386.5899 |
| 1667260800000 | 387.54 |
| 1667347200000 | 389.41 |
| 1667433600000 | 382.63 |
| 1667520000000 | 388.77 |
| 1667779200000 | 391.91 |
| 1667865600000 | 395.81 |
| 1667952000000 | 394.22 |
| 1668038400000 | 403.19 |
| 1668124800000 | 407.57 |
| 1668384000000 | 405.48 |
| 1668470400000 | 406.07 |
| 1668556800000 | 405.88 |
| 1668643200000 | 402.19 |
| 1668729600000 | 404.62 |
| 1668988800000 | 402.49 |
| 1669075200000 | 405.65 |
| 1669161600000 | 409.46 |
| 1669248000000 | 414.5 |
| 1669334400000 | 414.63 |
| 1669593600000 | 411.0299 |
| 1669680000000 | 409.57 |
| 1669766400000 | 409.73 |
| 1669852800000 | 416.83 |
| 1669939200000 | 413.46 |
| 1670198400000 | 412.31 |
| 1670284800000 | 411.22 |
| 1670371200000 | 410.32 |
| 1670457600000 | 409.62 |
| 1670544000000 | 413.67 |
| 1670803200000 | 411 |
| 1670889600000 | 415.7 |
| 1670976000000 | 415.85 |
| 1671062400000 | 409.44 |
| 1671148800000 | 405.2799 |
| 1671408000000 | 404.12 |
| 1671494400000 | 404.88 |
| 1671580800000 | 407.73 |
| 1671667200000 | 408.89 |
| 1671753600000 | 409.37 |
| 1672099200000 | 410.65 |
| 1672185600000 | 408.44 |
| 1672272000000 | 410.46 |
| 1672358400000 | 408.74 |
| 1672617600000 | 410.14 |
| 1672704000000 | 411.3 |
| 1672790400000 | 417.26 |
| 1672876800000 | 414.04 |
| 1672963200000 | 418.48 |
| 1673222400000 | 423.73 |
| 1673308800000 | 423.38 |
| 1673395200000 | 422.2 |
| 1673481600000 | 427.27 |
| 1673568000000 | 428.24 |
| 1673827200000 | 428.83 |
| 1673913600000 | 428.35 |
| 1674000000000 | 428.4 |
| 1674086400000 | 426.03 |
| 1674172800000 | 428.14 |
| 1674432000000 | 428.66 |
| 1674518400000 | 429.64 |
| 1674604800000 | 429.38 |
| 1674691200000 | 428.55 |
| 1674777600000 | 428.91 |
| 1675036800000 | 432.57 |
| 1675123200000 | 431.38 |
| 1675209600000 | 434.02 |
| 1675296000000 | 436.88 |
| 1675382400000 | 432.42 |
| 1675641600000 | 428.8 |
| 1675728000000 | 429.27 |
| 1675814400000 | 430.22 |
| 1675900800000 | 430.69 |
| 1675987200000 | 429.58 |
| 1676246400000 | 429.95 |
| 1676332800000 | 430.4 |
| 1676419200000 | 428.13 |
| 1676505600000 | 430.17 |
| 1676592000000 | 430.28 |
| 1676851200000 | 432.16 |
| 1676937600000 | 430.7 |
| 1677024000000 | 428.06 |
| 1677110400000 | 429.05 |
| 1677196800000 | 427.95 |
| 1677456000000 | 429.9 |
| 1677542400000 | 428.77 |
| 1677628800000 | 428.58 |
| 1677715200000 | 428.53 |
| 1677801600000 | 429.51 |
| 1678060800000 | 433.71 |
| 1678147200000 | 430.86 |
| 1678233600000 | 429.78 |
| 1678320000000 | 428.33 |
| 1678406400000 | 427.17 |
| 1678665600000 | 427.52 |
| 1678752000000 | 427.03 |
| 1678838400000 | 421.84 |
| 1678924800000 | 424.67 |
| 1679011200000 | 423.63 |
| 1679270400000 | 427.91 |
| 1679356800000 | 429.08 |
| 1679443200000 | 428.2 |
| 1679529600000 | 430.74 |
| 1679616000000 | 430.02 |
| 1679875200000 | 433.54 |
| 1679961600000 | 434 |
| 1680048000000 | 437.85 |
| 1680134400000 | 442.54 |
| 1680220800000 | 443.47 |
| 1680480000000 | 445.01 |
| 1680566400000 | 448.53 |
| 1680652800000 | 451.9 |
| 1680739200000 | 454.42 |
| 1681171200000 | 456.93 |
| 1681257600000 | 459.19 |
| 1681344000000 | 460.42 |
| 1681430400000 | 457.53 |
| 1681689600000 | 456.21 |
| 1681776000000 | 456.6 |
| 1681862400000 | 458.61 |
| 1681948800000 | 459 |
| 1682035200000 | 458.47 |
| 1682294400000 | 459.25 |
| 1682380800000 | 456.12 |
| 1682467200000 | 457.18 |
| 1682553600000 | 458.85 |
| 1682640000000 | 461.92 |
| 1682899200000 | 461.72 |
| 1682985600000 | 459.34 |
| 1683072000000 | 462.4 |
| 1683158400000 | 462.13 |
| 1683244800000 | 465.25 |
| 1683504000000 | 466.74 |
| 1683590400000 | 466.49 |
| 1683676800000 | 465.44 |
| 1683763200000 | 461.18 |
| 1683849600000 | 461.28 |
| 1684108800000 | 461.37 |
| 1684195200000 | 458.21 |
| 1684281600000 | 455.65 |
| 1684368000000 | 453.42 |
| 1684454400000 | 456.45 |
| 1684713600000 | 456.73 |
| 1684800000000 | 454.77 |
| 1684886400000 | 451.45 |
| 1684972800000 | 449.02 |
| 1685059200000 | 451.6 |
| 1685318400000 | 455.55 |
| 1685404800000 | 454.63 |
| 1685491200000 | 451.64 |
| 1685577600000 | 454.11 |
| 1685664000000 | 459.86 |
| 1685923200000 | 459.69 |
| 1686009600000 | 459.32 |
| 1686096000000 | 459.42 |
| 1686182400000 | 459.67 |
| 1686268800000 | 462.14 |
| 1686528000000 | 459.72 |
| 1686614400000 | 462.01 |
| 1686700800000 | 463.83 |
| 1686787200000 | 467.01 |
| 1686873600000 | 469.7 |
| 1687132800000 | 466.43 |
| 1687219200000 | 464.99 |
| 1687305600000 | 465.2 |
| 1687392000000 | 462.67 |
| 1687478400000 | 458.6 |
| 1687737600000 | 459.92 |
| 1687824000000 | 462.62 |
| 1687910400000 | 463.23 |
| 1687996800000 | 463.86 |
| 1688083200000 | 465.08 |
| 1688342400000 | 466.9 |
| 1688428800000 | 466.23 |
| 1688515200000 | 462.34 |
| 1688601600000 | 456.35 |
| 1688688000000 | 456.07 |
| 1688947200000 | 454.67 |
| 1689033600000 | 457.24 |
| 1689120000000 | 464.5 |
| 1689206400000 | 469.88 |
| 1689292800000 | 470.18 |
| 1689552000000 | 470.58 |
| 1689638400000 | 471.13 |
| 1689724800000 | 470.29 |
| 1689811200000 | 471.81 |
| 1689897600000 | 472.71 |
| 1690156800000 | 473.21 |
| 1690243200000 | 472.82 |
| 1690329600000 | 473.88 |
| 1690416000000 | 473.3 |
| 1690502400000 | 473.35 |
| 1690761600000 | 471.86 |
| 1690848000000 | 468.01 |
| 1690934400000 | 459.5 |
| 1691020800000 | 456.89 |
| 1691107200000 | 459.58 |
| 1691366400000 | 459.82 |
| 1691452800000 | 457.92 |
| 1691539200000 | 460.79 |
| 1691625600000 | 463.29 |
| 1691712000000 | 461.37 |
| 1691971200000 | 458.13 |
| 1692057600000 | 455.31 |
| 1692144000000 | 452.61 |
| 1692230400000 | 451.2 |
| 1692316800000 | 447.65 |
| 1692576000000 | 445.55 |
| 1692662400000 | 444.78 |
| 1692748800000 | 447.32 |
| 1692835200000 | 448.44 |
| 1692921600000 | 446.38 |
| 1693180800000 | 450.3 |
| 1693267200000 | 453.82 |
| 1693353600000 | 456.68 |
| 1693440000000 | 455.4 |
| 1693526400000 | 455.67 |
| 1693785600000 | 454.25 |
| 1693872000000 | 450.52 |
| 1693958400000 | 448.36 |
| 1694044800000 | 449.75 |
| 1694131200000 | 450.2 |
| 1694390400000 | 452.65 |
| 1694476800000 | 455.13 |
| 1694563200000 | 455.5 |
| 1694649600000 | 460.04 |
| 1694736000000 | 461.37 |
| 1694995200000 | 460.53 |
| 1695081600000 | 461.82 |
| 1695168000000 | 463.39 |
| 1695254400000 | 456.12 |
| 1695340800000 | 454.76 |
| 1695600000000 | 448.72 |
| 1695686400000 | 446.01 |
| 1695772800000 | 438.68 |
| 1695859200000 | 439.23 |
| 1695945600000 | 439.49 |
| 1696204800000 | 429.34 |
| 1696291200000 | 424.21 |
| 1696377600000 | 425.3 |
| 1696464000000 | 429.6 |
| 1696550400000 | 432.46 |
| 1696809600000 | 435.38 |
| 1696896000000 | 440.65 |
| 1696982400000 | 443.75 |
| 1697068800000 | 438.54 |
| 1697155200000 | 438.5 |
| 1697414400000 | 441.25 |
| 1697500800000 | 441.32 |
| 1697587200000 | 437.76 |
| 1697673600000 | 433.79 |
| 1697760000000 | 429.33 |
| 1698019200000 | 429.06 |
| 1698105600000 | 430.85 |
| 1698192000000 | 431.83 |
| 1698278400000 | 430.83 |
| 1698364800000 | 428.14 |
| 1698624000000 | 432.29 |
| 1698710400000 | 432.21 |
| 1698796800000 | 436.25 |
| 1698883200000 | 444.63 |
| 1698969600000 | 450.72 |
| 1699228800000 | 450.38 |
| 1699315200000 | 446.24 |
| 1699401600000 | 444.7 |
| 1699488000000 | 447.97 |
| 1699574400000 | 445.37 |
| 1699833600000 | 447.43 |
| 1699920000000 | 455.51 |
| 1700006400000 | 457.97 |
| 1700092800000 | 457.04 |
| 1700179200000 | 460.21 |
| 1700438400000 | 462.06 |
| 1700524800000 | 462.26 |
| 1700611200000 | 460.82 |
| 1700697600000 | 463.57 |
| 1700784000000 | 466.67 |
| 1701043200000 | 465.71 |
| 1701129600000 | 467.62 |
| 1701216000000 | 466.88 |
| 1701302400000 | 469.52 |
| 1701388800000 | 471.72 |
| 1701648000000 | 472.57 |
| 1701734400000 | 472.59 |
| 1701820800000 | 474.89 |
| 1701907200000 | 475.72 |
| 1701993600000 | 475.92 |
| 1702252800000 | 475.07 |
| 1702339200000 | 475.6 |
| 1702425600000 | 478.28 |
| 1702512000000 | 483.72 |
| 1702598400000 | 477.34 |
| 1702857600000 | 474.71 |
| 1702944000000 | 476.53 |
| 1703030400000 | 475.18 |
| 1703116800000 | 475.92 |
| 1703203200000 | 478.29 |
| 1703635200000 | 481.71 |
| 1703721600000 | 481.88 |
| 1703808000000 | 481.42 |
| 1704153600000 | 479.48 |
| 1704240000000 | 476.55 |
| 1704326400000 | 481.62 |
| 1704412800000 | 482.41 |
| 1704672000000 | 482.9 |
| 1704758400000 | 481.11 |
| 1704844800000 | 481.55 |
| 1704931200000 | 479.21 |
| 1705017600000 | 483.57 |
| 1705276800000 | 484.23 |
| 1705363200000 | 480.09 |
| 1705449600000 | 474.59 |
| 1705536000000 | 474.8 |
| 1705622400000 | 476.01 |
| 1705881600000 | 479.24 |
| 1705968000000 | 476.23 |
| 1706054400000 | 479.64 |
| 1706140800000 | 478.12 |
| 1706227200000 | 479.25 |
| 1706486400000 | 474.61 |
| 1706572800000 | 476.03 |
| 1706659200000 | 478.74 |
| 1706745600000 | 476.02 |
| 1706832000000 | 475 |
| 1707091200000 | 470.09 |
| 1707177600000 | 471.45 |
| 1707264000000 | 469.65 |
| 1707350400000 | 465.04 |
| 1707436800000 | 462.56 |
| 1707696000000 | 465.3 |
| 1707782400000 | 461.76 |
| 1707868800000 | 461.81 |
| 1707955200000 | 468.47 |
| 1708041600000 | 469.91 |
| 1708300800000 | 470.71 |
| 1708387200000 | 476.27 |
| 1708473600000 | 475.03 |
| 1708560000000 | 475.43 |
| 1708646400000 | 475.96 |
| 1708905600000 | 473.03 |
| 1708992000000 | 476.25 |
| 1709078400000 | 474.92 |
| 1709164800000 | 476.08 |
| 1709251200000 | 476.23 |
| 1709510400000 | 476.23 |
| 1709596800000 | 479.96 |
| 1709683200000 | 483.48 |
| 1709769600000 | 487.5 |
| 1709856000000 | 488.57 |
| 1710115200000 | 487.26 |
| 1710201600000 | 485.79 |
| 1710288000000 | 487.95 |
| 1710374400000 | 484.48 |
| 1710460800000 | 484.21 |
| 1710720000000 | 483.48 |
| 1710806400000 | 483.85 |
| 1710892800000 | 484.76 |
| 1710979200000 | 484.41 |
| 1711065600000 | 482.47 |
| 1711324800000 | 484.43 |
| 1711411200000 | 484.69 |
| 1711497600000 | 487.19 |
| 1711584000000 | 487.48 |
| 1712016000000 | 482.91 |
| 1712102400000 | 484.09 |
| 1712188800000 | 487.66 |
| 1712275200000 | 480.79 |
| 1712534400000 | 482.08 |
| 1712620800000 | 481.54 |
| 1712707200000 | 474.58 |
| 1712793600000 | 471.93 |
| 1712880000000 | 471.64 |
| 1713139200000 | 469.62 |
| 1713225600000 | 465.15 |
| 1713312000000 | 467.65 |
| 1713398400000 | 472.01 |
| 1713484800000 | 476.2 |
| 1713744000000 | 479.03 |
| 1713830400000 | 483.94 |
| 1713916800000 | 481.01 |
| 1714003200000 | 478.57 |
| 1714089600000 | 478.51 |
| 1714348800000 | 483.84 |
| 1714435200000 | 479.79 |
| 1714521600000 | 478.97 |
| 1714608000000 | 481.45 |
| 1714694400000 | 486.46 |
| 1714953600000 | 490.63 |
| 1715040000000 | 494.86 |
| 1715126400000 | 496.97 |
| 1715212800000 | 499.79 |
| 1715299200000 | 503.37 |
| 1715558400000 | 505.03 |
| 1715644800000 | 506.1 |
| 1715731200000 | 509.17 |
| 1715817600000 | 511.21 |
| 1715904000000 | 510.81 |
| 1716163200000 | 510.53 |
| 1716249600000 | 508.81 |
| 1716336000000 | 505.62 |
| 1716422400000 | 499.64 |
| 1716508800000 | 498.96 |
| 1716768000000 | 502.5 |
| 1716854400000 | 500.45 |
| 1716940800000 | 493.13 |
| 1717027200000 | 495.77 |
| 1717113600000 | 501.17 |
| 1717372800000 | 505.23 |
| 1717459200000 | 506.91 |
| 1717545600000 | 507.37 |
| 1717632000000 | 508.25 |
| 1717718400000 | 503.61 |
| 1717977600000 | 500.34 |
| 1718064000000 | 491.54 |
| 1718150400000 | 496.99 |
| 1718236800000 | 490.79 |
| 1718323200000 | 485.03 |
| 1718582400000 | 484.65 |
| 1718668800000 | 490.7 |
| 1718755200000 | 490.81 |
| 1718841600000 | 492.83 |
| 1718928000000 | 490.22 |
| 1719187200000 | 496.12 |
| 1719273600000 | 493.61 |
| 1719360000000 | 489.68 |
| 1719446400000 | 489.64 |
| 1719532800000 | 490.58 |
| 1719792000000 | 493.17 |
| 1719878400000 | 491.42 |
| 1719964800000 | 495.26 |
| 1720051200000 | 498.59 |
| 1720137600000 | 498.24 |
| 1720396800000 | 498.83 |
| 1720483200000 | 497.7 |
| 1720569600000 | 503.05 |
| 1720656000000 | 507.61 |
| 1720742400000 | 510.23 |
| 1721001600000 | 507.9 |
| 1721088000000 | 506.29 |
| 1721174400000 | 510.12 |
| 1721260800000 | 512.84 |
| 1721347200000 | 509.95 |
| 1721606400000 | 511.3 |
| 1721692800000 | 510.58 |
| 1721779200000 | 510.75 |
| 1721865600000 | 510.48 |
| 1721952000000 | 512.34 |
| 1722211200000 | 511.3 |
| 1722297600000 | 515.34 |
| 1722384000000 | 516.76 |
| 1722470400000 | 513.94 |
| 1722556800000 | 515.65 |
| 1722816000000 | 507.62 |
| 1722902400000 | 506.73 |
| 1722988800000 | 512.85 |
| 1723075200000 | 513.05 |
| 1723161600000 | 515.75 |
| 1723420800000 | 516.84 |
| 1723507200000 | 519.46 |
| 1723593600000 | 524.09 |
| 1723680000000 | 524.69 |
| 1723766400000 | 527.29 |
| 1724025600000 | 532.65 |
| 1724112000000 | 533.48 |
| 1724198400000 | 534.47 |
| 1724284800000 | 534.61 |
| 1724371200000 | 541.54 |
| 1724630400000 | 543.4299 |
| 1724716800000 | 543.6 |
| 1724803200000 | 544.87 |
| 1724889600000 | 542.87 |
| 1724976000000 | 545.91 |
| 1725235200000 | 546.67 |
| 1725321600000 | 546.37 |
| 1725408000000 | 548.72 |
| 1725494400000 | 551.45 |
| 1725580800000 | 550.76 |
| 1725840000000 | 550.99 |
| 1725926400000 | 548.82 |
| 1726012800000 | 548.58 |
| 1726099200000 | 552.23 |
| 1726185600000 | 557.34 |
| 1726444800000 | 561.88 |
| 1726531200000 | 562.1799 |
| 1726617600000 | 559.78 |
| 1726704000000 | 557.74 |
| 1726790400000 | 557.5599 |
| 1727049600000 | 562.52 |
| 1727136000000 | 563.8099 |
| 1727222400000 | 564.69 |
| 1727308800000 | 564.11 |
| 1727395200000 | 565.98 |
| 1727654400000 | 563.24 |
| 1727740800000 | 563.1799 |
| 1727827200000 | 560.78 |
| 1727913600000 | 555 |
| 1728000000000 | 555.0599 |
| 1728259200000 | 553.5 |
| 1728345600000 | 552.21 |
| 1728432000000 | 554.88 |
| 1728518400000 | 554.12 |
| 1728604800000 | 558.46 |
| 1728864000000 | 559.33 |
| 1728950400000 | 561.84 |
| 1729036800000 | 563.98 |
| 1729123200000 | 564.42 |
| 1729209600000 | 564.42 |
| 1729468800000 | 560.8 |
| 1729555200000 | 556.49 |
| 1729641600000 | 553.9 |
| 1729728000000 | 554.96 |
| 1729814400000 | 553.59 |
| 1730073600000 | 553.89 |
| 1730160000000 | 550.49 |
| 1730246400000 | 549.84 |
| 1730332800000 | 547.28 |
| 1730419200000 | 548.36 |
| 1730678400000 | 547.6 |
| 1730764800000 | 549.79 |
| 1730851200000 | 542.91 |
| 1730937600000 | 545.34 |
| 1731024000000 | 543.7 |
| 1731283200000 | 542.76 |
| 1731369600000 | 536.75 |
| 1731456000000 | 534.01 |
| 1731542400000 | 538.05 |
| 1731628800000 | 540.99 |
| 1731888000000 | 544.98 |
| 1731974400000 | 547.74 |
| 1732060800000 | 545.0599 |
| 1732147200000 | 549.01 |
| 1732233600000 | 548.6799 |
| 1732492800000 | 549.66 |
| 1732579200000 | 547.39 |
| 1732665600000 | 550.94 |
| 1732752000000 | 551.41 |
| 1732838400000 | 552.52 |
| 1733097600000 | 547.07 |
| 1733184000000 | 550.88 |
| 1733270400000 | 551.52 |
| 1733356800000 | 558.17 |
| 1733443200000 | 553.79 |
| 1733702400000 | 550.4 |
| 1733788800000 | 544.66 |
| 1733875200000 | 543.27 |
| 1733961600000 | 540.46 |
| 1734048000000 | 540.83 |
| 1734307200000 | 538.61 |
| 1734393600000 | 534.16 |
| 1734480000000 | 527.8099 |
| 1734566400000 | 521.98 |
| 1734652800000 | 524.11 |
| 1734912000000 | 525.5599 |
| 1734998400000 | 526.49 |
| 1735257600000 | 530.07 |
| 1735516800000 | 528.85 |
| 1735603200000 | 529.45 |
| 1735776000000 | 530.59 |
| 1735862400000 | 530.72 |
| 1736121600000 | 535.15 |
| 1736208000000 | 534.37 |
| 1736294400000 | 530.6 |
| 1736380800000 | 530.78 |
| 1736467200000 | 523.42 |
| 1736726400000 | 521.32 |
| 1736812800000 | 526.66 |
| 1736899200000 | 532.8 |
| 1736985600000 | 535.76 |
| 1737072000000 | 539.69 |
| 1737331200000 | 541.51 |
| 1737417600000 | 542.59 |
| 1737504000000 | 541.38 |
| 1737590400000 | 540.85 |
| 1737676800000 | 544.44 |
| 1737936000000 | 546.9299 |
| 1738022400000 | 546.71 |
| 1738108800000 | 546.3099 |
| 1738195200000 | 549.76 |
| 1738281600000 | 547.78 |
| 1738540800000 | 540.87 |
| 1738627200000 | 546.05 |
| 1738713600000 | 549.39 |
| 1738800000000 | 550.84 |
| 1738886400000 | 550.07 |
| 1739145600000 | 550.67 |
| 1739232000000 | 551.92 |
| 1739318400000 | 553.21 |
| 1739404800000 | 560.65 |
| 1739491200000 | 560.28 |
| 1739750400000 | 560.33 |
| 1739836800000 | 559.89 |
| 1739923200000 | 556.52 |
| 1740009600000 | 559.21 |
| 1740096000000 | 560.67 |
| 1740355200000 | 564.45 |
| 1740441600000 | 567.74 |
| 1740528000000 | 572.27 |
| 1740614400000 | 570.6 |
| 1740700800000 | 572.48 |
| 1740960000000 | 577.17 |
| 1741046400000 | 576.54 |
| 1741132800000 | 581.59 |
| 1741219200000 | 582.6799 |
| 1741305600000 | 586.95 |
| 1741564800000 | 588.32 |
| 1741651200000 | 586.91 |
| 1741737600000 | 588.35 |
| 1741824000000 | 589.14 |
| 1741910400000 | 591.05 |
| 1742169600000 | 598.5599 |
| 1742256000000 | 599.94 |
| 1742342400000 | 599.13 |
| 1742428800000 | 599.46 |
| 1742515200000 | 597.41 |
| 1742774400000 | 596.63 |
| 1742860800000 | 599.79 |
| 1742947200000 | 601.11 |
| 1743033600000 | 602.98 |
| 1743120000000 | 606.62 |
| 1743379200000 | 603.5599 |
| 1743465600000 | 607.9 |
| 1743552000000 | 609.82 |
| 1743638400000 | 624.4 |
| 1743724800000 | 595.72 |
| 1743984000000 | 566.74 |
| 1744070400000 | 571.11 |
| 1744156800000 | 568.15 |
| 1744243200000 | 587.74 |
| 1744329600000 | 597.87 |
| 1744588800000 | 609.45 |
| 1744675200000 | 615.21 |
| 1744761600000 | 621.67 |
| 1744848000000 | 624.33 |
| 1745280000000 | 634.08 |
| 1745366400000 | 630.54 |
| 1745452800000 | 633.21 |
| 1745539200000 | 633.45 |
| 1745798400000 | 638.42 |
| 1745884800000 | 641.78 |
| 1745971200000 | 646.5 |
| 1746057600000 | 642.17 |
| 1746144000000 | 648 |
| 1746403200000 | 650 |
| 1746489600000 | 652.61 |
| 1746576000000 | 653.74 |
| 1746662400000 | 646.16 |
| 1746748800000 | 648.5599 |
| 1747008000000 | 636.26 |
| 1747094400000 | 637.37 |
| 1747180800000 | 640.97 |
| 1747267200000 | 645.72 |
| 1747353600000 | 650.2 |
| 1747612800000 | 656.33 |
| 1747699200000 | 663.33 |
| 1747785600000 | 667.85 |
| 1747872000000 | 663.59 |
| 1747958400000 | 666.07 |
| 1748217600000 | 669.38 |
| 1748304000000 | 667.07 |
| 1748390400000 | 663.8 |
| 1748476800000 | 666.21 |
| 1748563200000 | 670.72 |
| 1748822400000 | 677.53 |
| 1748908800000 | 673.2 |
| 1748995200000 | 675.09 |
| 1749081600000 | 677.5599 |
| 1749168000000 | 672.87 |
| 1749427200000 | 673.17 |
| 1749513600000 | 673.08 |
| 1749600000000 | 675.09 |
| 1749686400000 | 680.75 |
| 1749772800000 | 677.09 |
| 1750032000000 | 679.65 |
| 1750118400000 | 675.2 |
| 1750204800000 | 673.9 |
| 1750291200000 | 669.07 |
| 1750377600000 | 672.77 |
| 1750636800000 | 675.1 |
| 1750723200000 | 681.03 |
| 1750809600000 | 677.6799 |
| 1750896000000 | 682.9 |
| 1750982400000 | 684 |
| 1751241600000 | 686.55 |
| 1751328000000 | 690.26 |
| 1751414400000 | 691.05 |
| 1751500800000 | 693.85 |
| 1751587200000 | 693.98 |
| 1751846400000 | 692.0599 |
| 1751932800000 | 689.32 |
| 1752019200000 | 690.84 |
| 1752105600000 | 690.17 |
| 1752192000000 | 690.5 |
| 1752451200000 | 692.67 |
| 1752537600000 | 689.57 |
| 1752624000000 | 689.2 |
| 1752710400000 | 689.21 |
| 1752796800000 | 693.05 |
| 1753056000000 | 696.61 |
| 1753142400000 | 701.36 |
| 1753228800000 | 703.24 |
| 1753315200000 | 706.0599 |
| 1753401600000 | 702.39 |
| 1753660800000 | 697.39 |
| 1753747200000 | 696.16 |
| 1753833600000 | 695.3 |
| 1753920000000 | 690.11 |
| 1754006400000 | 694.03 |
| 1754265600000 | 699 |
| 1754352000000 | 701.01 |
| 1754438400000 | 704.39 |
| 1754524800000 | 707.14 |
| 1754611200000 | 709.22 |
| 1754870400000 | 709.15 |
| 1754956800000 | 711.38 |
| 1755043200000 | 716.47 |
| 1755129600000 | 717.4299 |
| 1755216000000 | 717.83 |
| 1755475200000 | 714.02 |
| 1755561600000 | 717.39 |
| 1755648000000 | 720.92 |
| 1755734400000 | 718.05 |
| 1755820800000 | 723.02 |
| 1756080000000 | 718.9 |
| 1756166400000 | 713.01 |
| 1756252800000 | 713.12 |
| 1756339200000 | 714.63 |
| 1756425600000 | 715.53 |
| 1756684800000 | 715.77 |
| 1756771200000 | 709.79 |
| 1756857600000 | 708.6 |
| 1756944000000 | 709.96 |
| 1757030400000 | 715.49 |
| 1757289600000 | 714.35 |
| 1757376000000 | 715.78 |
| 1757462400000 | 716.72 |
| 1757548800000 | 720.42 |
| 1757635200000 | 721.72 |
| 1757894400000 | 721.32 |
| 1757980800000 | 718.8 |
| 1758067200000 | 718.9 |
| 1758153600000 | 715.3099 |
| 1758240000000 | 714.76 |
| 1758499200000 | 712.85 |
| 1758585600000 | 713.46 |
| 1758672000000 | 709.78 |
| 1758758400000 | 705.8 |
| 1758844800000 | 709.38 |
| 1759104000000 | 711.11 |
| 1759190400000 | 715.63 |
| 1759276800000 | 715.54 |
| 1759363200000 | 712.84 |
| 1759449600000 | 715.65 |
| 1759708800000 | 711.64 |
| 1759795200000 | 708.58 |
| 1759881600000 | 708.96 |
| 1759968000000 | 709.72 |
| 1760054400000 | 711.71 |
| 1760313600000 | 710.01 |
| 1760400000000 | 716.1799 |
| 1760486400000 | 721 |
| 1760572800000 | 722.5599 |
| 1760659200000 | 722.91 |
| 1760918400000 | 724.44 |
| 1761004800000 | 724.3 |
| 1761091200000 | 722.95 |
| 1761177600000 | 724.59 |
| 1761264000000 | 724.24 |
| 1761523200000 | 726.83 |
| 1761609600000 | 731.01 |
| 1761696000000 | 726.15 |
| 1761782400000 | 723.53 |
| 1761868800000 | 717.23 |
| 1762128000000 | 717.94 |
| 1762214400000 | 715.47 |
| 1762300800000 | 716.13 |
| 1762387200000 | 721.7 |
| 1762473600000 | 724.74 |
| 1762732800000 | 726.66 |
| 1762819200000 | 729.62 |
| 1762905600000 | 732.7 |
| 1762992000000 | 734.26 |
| 1763078400000 | 729.96 |
| 1763337600000 | 728.32 |
| 1763424000000 | 719.59 |
| 1763510400000 | 713.22 |
| 1763596800000 | 715.97 |
| 1763683200000 | 713.38 |
| 1763942400000 | 715.63 |
| 1764028800000 | 719.1799 |
| 1764115200000 | 726.76 |
| 1764201600000 | 728.17 |
| 1764288000000 | 730.05 |
| iSTOXX Global Transitions Select 30 | STOXX Global Total Market | |
|---|---|---|
| 2018 | -11.246312147673 | -9.6069113364816 |
| 2019 | 25.225280129699 | 26.947974078397 |
| 2020 | -9.6200599905774 | 16.38912322092 |
| 2021 | 17.852939406766 | 19.786148908629 |
| 2022 | -15.96195570323 | -18.373249659688 |
| 2023 | 18.083051018251 | 23.346330853863 |
| 2024 | 10.098888575756 | 17.032068992191 |
| 2025 | 44.353244981623 | 25.651087037482 |
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.