Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX International Small-Cap Equity Factor
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX International Small-Cap Equity Factor | N/A | 101.7 | 0.1 | 0.1 | 0.7 | 0.0 | 0.7 | 0.0 | 20.0 |
| STOXX International Developed Markets Small Cap | 4,007.0 | 2,903.3 | 0.8 | 0.4 | 12.7 | 0.0 | 0.4 | 0.0 | 14.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.3 |
|---|---|
| Technology | 10.3 |
| Real Estate | 9.8 |
| Basic Resources | 6.4 |
| Banks | 6.0 |
| Consumer Products and Services | 5.7 |
| Financial Services | 5.6 |
| Construction and Materials | 5.1 |
| Retail | 4.9 |
| Energy | 4.6 |
Country weighting
| Japan | 26.3 |
|---|---|
| UK | 15.5 |
| Canada | 9.9 |
| Australia | 6.9 |
| Switzerland | 6.3 |
| France | 5.2 |
| Germany | 4.9 |
| Sweden | 3.9 |
| Italy | 3.3 |
| Spain | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX International Small-Cap Equity Factor | 3.8 | 9.4 | 11.9 | 7.0 | 41.1 | N/A | N/A | 11.9 | 2.3 | 7.1 |
| STOXX International Developed Markets Small Cap | 4.0 | 9.0 | 10.9 | 5.4 | 37.2 | N/A | N/A | 10.8 | 1.8 | 6.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX International Small-Cap Equity Factor | N/A | N/A | 9.7 | 12.2 | 14.5 | N/A | N/A | 0.8 | 0.0 | 0.4 |
| STOXX International Developed Markets Small Cap | N/A | N/A | 9.8 | 12.3 | 14.4 | N/A | N/A | 0.7 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX International Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.2 | 1.2 | 1.3 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX International Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.4 | 0.4 | 0.7 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
FACTOR & STRATEGY INDICES
STOXX International Small-Cap Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX International Small-Cap Equity Factor | 0.0 | 13.2 | 12.5 | 12.5 | 1.3 | 3.8 | 0.5 | 4.1 |
| STOXX International Developed Markets Small Cap | 0.0 | 15.2 | 13.7 | 13.7 | 1.6 | 3.2 | 0.7 | 18.9 |
Performance and annual returns
| STOXX International Small-Cap Equity Factor | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.06 |
| 1040688000000 | 100.1 |
| 1040774400000 | 100.05 |
| 1040860800000 | 100.65 |
| 1040947200000 | 100.42 |
| 1041206400000 | 100.62 |
| 1041292800000 | 100.69 |
| 1041465600000 | 101.77 |
| 1041552000000 | 102.18 |
| 1041811200000 | 102.94 |
| 1041897600000 | 102.49 |
| 1041984000000 | 101.63 |
| 1042070400000 | 101.44 |
| 1042156800000 | 101.41 |
| 1042416000000 | 101.63 |
| 1042502400000 | 102.15 |
| 1042588800000 | 102.04 |
| 1042675200000 | 102.32 |
| 1042761600000 | 101.7 |
| 1043020800000 | 101.33 |
| 1043107200000 | 101.24 |
| 1043193600000 | 100.28 |
| 1043280000000 | 100.31 |
| 1043366400000 | 99.78 |
| 1043625600000 | 97.9 |
| 1043712000000 | 97.32 |
| 1043798400000 | 96.26 |
| 1043884800000 | 96.91 |
| 1043971200000 | 96.81 |
| 1044230400000 | 97.59 |
| 1044316800000 | 97.21 |
| 1044403200000 | 97.8 |
| 1044489600000 | 97.34 |
| 1044576000000 | 97.16 |
| 1044835200000 | 97.13 |
| 1044921600000 | 97.53 |
| 1045008000000 | 97.43 |
| 1045094400000 | 96.75 |
| 1045180800000 | 97.19 |
| 1045440000000 | 98.25 |
| 1045526400000 | 98.97 |
| 1045612800000 | 98.53 |
| 1045699200000 | 98.02 |
| 1045785600000 | 97.56 |
| 1046044800000 | 97.98 |
| 1046131200000 | 96.6 |
| 1046217600000 | 96.24 |
| 1046304000000 | 96.43 |
| 1046390400000 | 96.74 |
| 1046649600000 | 97.08 |
| 1046736000000 | 96.41 |
| 1046822400000 | 95.77 |
| 1046908800000 | 95.28 |
| 1046995200000 | 93.84 |
| 1047254400000 | 92.37 |
| 1047340800000 | 91.67 |
| 1047427200000 | 91.26 |
| 1047513600000 | 92.66 |
| 1047600000000 | 94.22 |
| 1047859200000 | 94.56 |
| 1047945600000 | 95.65 |
| 1048032000000 | 96.25 |
| 1048118400000 | 96.91 |
| 1048204800000 | 97.71 |
| 1048464000000 | 97.13 |
| 1048550400000 | 96.88 |
| 1048636800000 | 97.64 |
| 1048723200000 | 97.22 |
| 1048809600000 | 97.06 |
| 1049068800000 | 95.15 |
| 1049155200000 | 95.49 |
| 1049241600000 | 97 |
| 1049328000000 | 97.31 |
| 1049414400000 | 97.85 |
| 1049673600000 | 99.8 |
| 1049760000000 | 99.15 |
| 1049846400000 | 99.14 |
| 1049932800000 | 98.87 |
| 1050019200000 | 99.22 |
| 1050278400000 | 99.12 |
| 1050364800000 | 99.85 |
| 1050451200000 | 100 |
| 1050537600000 | 100.19 |
| 1050624000000 | 100.32 |
| 1050883200000 | 100.57 |
| 1050969600000 | 100.28 |
| 1051056000000 | 101.07 |
| 1051142400000 | 100.56 |
| 1051228800000 | 99.8 |
| 1051488000000 | 100.31 |
| 1051574400000 | 100.6 |
| 1051660800000 | 101.09 |
| 1051747200000 | 101.38 |
| 1051833600000 | 101.87 |
| 1052092800000 | 102.19 |
| 1052179200000 | 103.04 |
| 1052265600000 | 103.53 |
| 1052352000000 | 102.14 |
| 1052438400000 | 102.49 |
| 1052697600000 | 102.9 |
| 1052784000000 | 103.41 |
| 1052870400000 | 103.95 |
| 1052956800000 | 104.51 |
| 1053043200000 | 104.58 |
| 1053302400000 | 102.69 |
| 1053388800000 | 102.93 |
| 1053475200000 | 102.05 |
| 1053561600000 | 102.7 |
| 1053648000000 | 102.55 |
| 1053907200000 | 102.24 |
| 1053993600000 | 101.97 |
| 1054080000000 | 103.17 |
| 1054166400000 | 103.29 |
| 1054252800000 | 103.88 |
| 1054512000000 | 105.19 |
| 1054598400000 | 104.9 |
| 1054684800000 | 105.91 |
| 1054771200000 | 106.33 |
| 1054857600000 | 107.99 |
| 1055116800000 | 107.43 |
| 1055203200000 | 107.72 |
| 1055289600000 | 108.24 |
| 1055376000000 | 108.65 |
| 1055462400000 | 108.24 |
| 1055721600000 | 108.39 |
| 1055808000000 | 109.17 |
| 1055894400000 | 109.99 |
| 1055980800000 | 109.61 |
| 1056067200000 | 110.19 |
| 1056326400000 | 110.6 |
| 1056412800000 | 109.47 |
| 1056499200000 | 109.98 |
| 1056585600000 | 110.2 |
| 1056672000000 | 110.82 |
| 1056931200000 | 110.59 |
| 1057017600000 | 110.31 |
| 1057104000000 | 111.91 |
| 1057190400000 | 112.06 |
| 1057276800000 | 112.22 |
| 1057536000000 | 114.07 |
| 1057622400000 | 114.22 |
| 1057708800000 | 114.23 |
| 1057795200000 | 114 |
| 1057881600000 | 113.92 |
| 1058140800000 | 115.06 |
| 1058227200000 | 115.01 |
| 1058313600000 | 114.58 |
| 1058400000000 | 113.52 |
| 1058486400000 | 113.24 |
| 1058745600000 | 112.89 |
| 1058832000000 | 112.39 |
| 1058918400000 | 113.02 |
| 1059004800000 | 113.55 |
| 1059091200000 | 113.48 |
| 1059350400000 | 114.57 |
| 1059436800000 | 114.57 |
| 1059523200000 | 114.95 |
| 1059609600000 | 115.77 |
| 1059696000000 | 116.55 |
| 1059955200000 | 115.62 |
| 1060041600000 | 115.14 |
| 1060128000000 | 114.16 |
| 1060214400000 | 114.7 |
| 1060300800000 | 115.32 |
| 1060560000000 | 115.92 |
| 1060646400000 | 116.76 |
| 1060732800000 | 117.63 |
| 1060819200000 | 118.6 |
| 1060905600000 | 119.02 |
| 1061164800000 | 120.61 |
| 1061251200000 | 121.78 |
| 1061337600000 | 122.12 |
| 1061424000000 | 124.12 |
| 1061510400000 | 124.71 |
| 1061769600000 | 124.42 |
| 1061856000000 | 124.3 |
| 1061942400000 | 124.29 |
| 1062028800000 | 124.47 |
| 1062115200000 | 125.11 |
| 1062374400000 | 126.68 |
| 1062460800000 | 127.8 |
| 1062547200000 | 129.18 |
| 1062633600000 | 128.13 |
| 1062720000000 | 127.08 |
| 1062979200000 | 127.04 |
| 1063065600000 | 126.72 |
| 1063152000000 | 125.81 |
| 1063238400000 | 125.67 |
| 1063324800000 | 125.53 |
| 1063584000000 | 125.73 |
| 1063670400000 | 127.39 |
| 1063756800000 | 127.87 |
| 1063843200000 | 128.45 |
| 1063929600000 | 128.69 |
| 1064188800000 | 127.52 |
| 1064275200000 | 127.44 |
| 1064361600000 | 127.43 |
| 1064448000000 | 126.08 |
| 1064534400000 | 125.77 |
| 1064793600000 | 125.47 |
| 1064880000000 | 124.67 |
| 1064966400000 | 125.09 |
| 1065052800000 | 126.61 |
| 1065139200000 | 128.4 |
| 1065398400000 | 128.47 |
| 1065484800000 | 128.24 |
| 1065571200000 | 127.91 |
| 1065657600000 | 129.28 |
| 1065744000000 | 129.77 |
| 1066003200000 | 131.11 |
| 1066089600000 | 131.07 |
| 1066176000000 | 132.33 |
| 1066262400000 | 132.93 |
| 1066348800000 | 133.57 |
| 1066608000000 | 133.47 |
| 1066694400000 | 133.67 |
| 1066780800000 | 132.09 |
| 1066867200000 | 129 |
| 1066953600000 | 129.15 |
| 1067212800000 | 130.3 |
| 1067299200000 | 131.82 |
| 1067385600000 | 132.93 |
| 1067472000000 | 133.31 |
| 1067558400000 | 133.15 |
| 1067817600000 | 134.15 |
| 1067904000000 | 135.29 |
| 1067990400000 | 135.1 |
| 1068076800000 | 134.76 |
| 1068163200000 | 135.45 |
| 1068422400000 | 135.41 |
| 1068508800000 | 133.04 |
| 1068595200000 | 132.09 |
| 1068681600000 | 132.43 |
| 1068768000000 | 131.63 |
| 1069027200000 | 128.18 |
| 1069113600000 | 127.63 |
| 1069200000000 | 126.36 |
| 1069286400000 | 126.65 |
| 1069372800000 | 127.06 |
| 1069632000000 | 128.47 |
| 1069718400000 | 129.31 |
| 1069804800000 | 129.72 |
| 1069891200000 | 130.18 |
| 1069977600000 | 129.36 |
| 1070236800000 | 130.87 |
| 1070323200000 | 130.72 |
| 1070409600000 | 131.08 |
| 1070496000000 | 131.34 |
| 1070582400000 | 130.6 |
| 1070841600000 | 129.49 |
| 1070928000000 | 129.89 |
| 1071014400000 | 128.51 |
| 1071100800000 | 128.88 |
| 1071187200000 | 128.79 |
| 1071446400000 | 129.55 |
| 1071532800000 | 128.84 |
| 1071619200000 | 128.26 |
| 1071705600000 | 128.48 |
| 1071792000000 | 128.61 |
| 1072051200000 | 128.45 |
| 1072137600000 | 128.92 |
| 1072224000000 | 129.15 |
| 1072310400000 | 129.43 |
| 1072396800000 | 129.89 |
| 1072656000000 | 130.49 |
| 1072742400000 | 130.73 |
| 1072828800000 | 130.38 |
| 1073001600000 | 131.36 |
| 1073260800000 | 132.69 |
| 1073347200000 | 132.47 |
| 1073433600000 | 132.9 |
| 1073520000000 | 133.75 |
| 1073606400000 | 133.14 |
| 1073865600000 | 133.54 |
| 1073952000000 | 133.93 |
| 1074038400000 | 135 |
| 1074124800000 | 135.14 |
| 1074211200000 | 137.21 |
| 1074470400000 | 137.78 |
| 1074556800000 | 137.2 |
| 1074643200000 | 137.16 |
| 1074729600000 | 137.38 |
| 1074816000000 | 137 |
| 1075075200000 | 137.64 |
| 1075161600000 | 137.96 |
| 1075248000000 | 137.11 |
| 1075334400000 | 137.29 |
| 1075420800000 | 137.92 |
| 1075680000000 | 138.21 |
| 1075766400000 | 137.32 |
| 1075852800000 | 136.44 |
| 1075939200000 | 136.07 |
| 1076025600000 | 136.68 |
| 1076284800000 | 137.82 |
| 1076371200000 | 137.95 |
| 1076457600000 | 138.35 |
| 1076544000000 | 138.38 |
| 1076630400000 | 139.07 |
| 1076889600000 | 139.9 |
| 1076976000000 | 140.49 |
| 1077062400000 | 140.49 |
| 1077148800000 | 141.09 |
| 1077235200000 | 140.7 |
| 1077494400000 | 141.32 |
| 1077580800000 | 139.78 |
| 1077667200000 | 140.49 |
| 1077753600000 | 141.23 |
| 1077840000000 | 142.6 |
| 1078099200000 | 144.35 |
| 1078185600000 | 145.19 |
| 1078272000000 | 145.77 |
| 1078358400000 | 145.89 |
| 1078444800000 | 144.98 |
| 1078704000000 | 145.49 |
| 1078790400000 | 145.29 |
| 1078876800000 | 145.41 |
| 1078963200000 | 143.57 |
| 1079049600000 | 143.91 |
| 1079308800000 | 143.46 |
| 1079395200000 | 143.65 |
| 1079481600000 | 146.96 |
| 1079568000000 | 146.15 |
| 1079654400000 | 146.58 |
| 1079913600000 | 145.01 |
| 1080000000000 | 145.71 |
| 1080086400000 | 147.2 |
| 1080172800000 | 148.85 |
| 1080259200000 | 150.61 |
| 1080518400000 | 151.33 |
| 1080604800000 | 151.51 |
| 1080691200000 | 152.33 |
| 1080777600000 | 153.23 |
| 1080864000000 | 155.24 |
| 1081123200000 | 156.28 |
| 1081209600000 | 155.73 |
| 1081296000000 | 155.88 |
| 1081382400000 | 156.6 |
| 1081468800000 | 155.69 |
| 1081728000000 | 157.12 |
| 1081814400000 | 158.42 |
| 1081900800000 | 156 |
| 1081987200000 | 154.64 |
| 1082073600000 | 154.97 |
| 1082332800000 | 154.16 |
| 1082419200000 | 156.21 |
| 1082505600000 | 155.49 |
| 1082592000000 | 155.62 |
| 1082678400000 | 156.99 |
| 1082937600000 | 157.7 |
| 1083024000000 | 156.8 |
| 1083110400000 | 156.37 |
| 1083196800000 | 154.2 |
| 1083283200000 | 152.5 |
| 1083542400000 | 152.9 |
| 1083628800000 | 152.73 |
| 1083715200000 | 153.16 |
| 1083801600000 | 151.24 |
| 1083888000000 | 149.81 |
| 1084147200000 | 142.78 |
| 1084233600000 | 143.97 |
| 1084320000000 | 145.14 |
| 1084406400000 | 144.14 |
| 1084492800000 | 143.06 |
| 1084752000000 | 138.51 |
| 1084838400000 | 140.57 |
| 1084924800000 | 144.31 |
| 1085011200000 | 144.62 |
| 1085097600000 | 146 |
| 1085356800000 | 146.9 |
| 1085443200000 | 145.67 |
| 1085529600000 | 147.41 |
| 1085616000000 | 146.97 |
| 1085702400000 | 148.15 |
| 1085961600000 | 148.29 |
| 1086048000000 | 148.39 |
| 1086134400000 | 148.03 |
| 1086220800000 | 147.03 |
| 1086307200000 | 147.79 |
| 1086566400000 | 149.59 |
| 1086652800000 | 150.56 |
| 1086739200000 | 152.25 |
| 1086825600000 | 152.82 |
| 1086912000000 | 153.02 |
| 1087171200000 | 151.67 |
| 1087257600000 | 151.77 |
| 1087344000000 | 153.55 |
| 1087430400000 | 153.99 |
| 1087516800000 | 153.35 |
| 1087776000000 | 154.41 |
| 1087862400000 | 153.88 |
| 1087948800000 | 154.25 |
| 1088035200000 | 155.14 |
| 1088121600000 | 155.55 |
| 1088380800000 | 156.41 |
| 1088467200000 | 156.64 |
| 1088553600000 | 156.64 |
| 1088640000000 | 157.03 |
| 1088726400000 | 155.33 |
| 1088985600000 | 154.17 |
| 1089072000000 | 153.34 |
| 1089158400000 | 152.9 |
| 1089244800000 | 152.09 |
| 1089331200000 | 152.98 |
| 1089590400000 | 153.64 |
| 1089676800000 | 154.02 |
| 1089763200000 | 152.44 |
| 1089849600000 | 151.73 |
| 1089936000000 | 152.62 |
| 1090195200000 | 152.77 |
| 1090281600000 | 152.2 |
| 1090368000000 | 153.38 |
| 1090454400000 | 152.09 |
| 1090540800000 | 152.42 |
| 1090800000000 | 150.92 |
| 1090886400000 | 150.14 |
| 1090972800000 | 150.96 |
| 1091059200000 | 150.54 |
| 1091145600000 | 152.08 |
| 1091404800000 | 152.52 |
| 1091491200000 | 152.12 |
| 1091577600000 | 150.61 |
| 1091664000000 | 150.95 |
| 1091750400000 | 148.86 |
| 1092009600000 | 147.4 |
| 1092096000000 | 147.64 |
| 1092182400000 | 148.21 |
| 1092268800000 | 147.93 |
| 1092355200000 | 146.73 |
| 1092614400000 | 146.6 |
| 1092700800000 | 147.15 |
| 1092787200000 | 147.68 |
| 1092873600000 | 148.88 |
| 1092960000000 | 149.37 |
| 1093219200000 | 151.13 |
| 1093305600000 | 151.54 |
| 1093392000000 | 152.31 |
| 1093478400000 | 153 |
| 1093564800000 | 154.08 |
| 1093824000000 | 153.76 |
| 1093910400000 | 152.82 |
| 1093996800000 | 153.64 |
| 1094083200000 | 154.26 |
| 1094169600000 | 154.17 |
| 1094428800000 | 155.15 |
| 1094515200000 | 155.72 |
| 1094601600000 | 155.65 |
| 1094688000000 | 154.3 |
| 1094774400000 | 153.84 |
| 1095033600000 | 154.98 |
| 1095120000000 | 155.09 |
| 1095206400000 | 154.66 |
| 1095292800000 | 155.26 |
| 1095379200000 | 154.75 |
| 1095638400000 | 154.82 |
| 1095724800000 | 154.09 |
| 1095811200000 | 153.9 |
| 1095897600000 | 153.4 |
| 1095984000000 | 153.35 |
| 1096243200000 | 152.56 |
| 1096329600000 | 152.4 |
| 1096416000000 | 152.99 |
| 1096502400000 | 153.5 |
| 1096588800000 | 154.77 |
| 1096848000000 | 156.86 |
| 1096934400000 | 156.71 |
| 1097020800000 | 157.18 |
| 1097107200000 | 157.65 |
| 1097193600000 | 157.18 |
| 1097452800000 | 157.73 |
| 1097539200000 | 156.93 |
| 1097625600000 | 156.57 |
| 1097712000000 | 154.69 |
| 1097798400000 | 154.41 |
| 1098057600000 | 153.49 |
| 1098144000000 | 154.72 |
| 1098230400000 | 152.63 |
| 1098316800000 | 152.99 |
| 1098403200000 | 153.45 |
| 1098662400000 | 151.57 |
| 1098748800000 | 151.73 |
| 1098835200000 | 152.57 |
| 1098921600000 | 153.38 |
| 1099008000000 | 153.12 |
| 1099267200000 | 152.98 |
| 1099353600000 | 154.52 |
| 1099440000000 | 154.85 |
| 1099526400000 | 154.76 |
| 1099612800000 | 156.09 |
| 1099872000000 | 155.37 |
| 1099958400000 | 155.49 |
| 1100044800000 | 155.33 |
| 1100131200000 | 155.66 |
| 1100217600000 | 156.85 |
| 1100476800000 | 157.66 |
| 1100563200000 | 157.25 |
| 1100649600000 | 157.9 |
| 1100736000000 | 158.13 |
| 1100822400000 | 158.1 |
| 1101081600000 | 157.08 |
| 1101168000000 | 157.3 |
| 1101254400000 | 157.7 |
| 1101340800000 | 157.93 |
| 1101427200000 | 157.75 |
| 1101686400000 | 158.21 |
| 1101772800000 | 158.23 |
| 1101859200000 | 158.27 |
| 1101945600000 | 159.11 |
| 1102032000000 | 159.18 |
| 1102291200000 | 158.49 |
| 1102377600000 | 158.13 |
| 1102464000000 | 157.25 |
| 1102550400000 | 156.33 |
| 1102636800000 | 156.5 |
| 1102896000000 | 157.21 |
| 1102982400000 | 157.43 |
| 1103068800000 | 158.1 |
| 1103155200000 | 159.34 |
| 1103241600000 | 159.94 |
| 1103500800000 | 160.13 |
| 1103587200000 | 160.34 |
| 1103673600000 | 160.78 |
| 1103760000000 | 160.47 |
| 1103846400000 | 161.02 |
| 1104105600000 | 160.93 |
| 1104192000000 | 161.39 |
| 1104278400000 | 161.11 |
| 1104364800000 | 162.27 |
| 1104451200000 | 163.15 |
| 1104710400000 | 164.02 |
| 1104796800000 | 164.67 |
| 1104883200000 | 164.03 |
| 1104969600000 | 164.29 |
| 1105056000000 | 165.93 |
| 1105315200000 | 166.12 |
| 1105401600000 | 166.49 |
| 1105488000000 | 166.43 |
| 1105574400000 | 167.49 |
| 1105660800000 | 168.58 |
| 1105920000000 | 169.9 |
| 1106006400000 | 170.03 |
| 1106092800000 | 170.74 |
| 1106179200000 | 170.29 |
| 1106265600000 | 170.15 |
| 1106524800000 | 170.46 |
| 1106611200000 | 170.8 |
| 1106697600000 | 171.41 |
| 1106784000000 | 171.78 |
| 1106870400000 | 171.75 |
| 1107129600000 | 173.18 |
| 1107216000000 | 173.79 |
| 1107302400000 | 174.98 |
| 1107388800000 | 175.44 |
| 1107475200000 | 176.66 |
| 1107734400000 | 178.01 |
| 1107820800000 | 177.83 |
| 1107907200000 | 177.9 |
| 1107993600000 | 177.43 |
| 1108080000000 | 178.16 |
| 1108339200000 | 178.57 |
| 1108425600000 | 178.65 |
| 1108512000000 | 177.06 |
| 1108598400000 | 177.06 |
| 1108684800000 | 177.32 |
| 1108944000000 | 177.08 |
| 1109030400000 | 175.69 |
| 1109116800000 | 174.34 |
| 1109203200000 | 174.89 |
| 1109289600000 | 176.77 |
| 1109548800000 | 177.96 |
| 1109635200000 | 179.14 |
| 1109721600000 | 179.59 |
| 1109808000000 | 179.43 |
| 1109894400000 | 179.89 |
| 1110153600000 | 180.23 |
| 1110240000000 | 179.28 |
| 1110326400000 | 179.33 |
| 1110412800000 | 177.93 |
| 1110499200000 | 178.47 |
| 1110758400000 | 178.35 |
| 1110844800000 | 179.21 |
| 1110931200000 | 178.25 |
| 1111017600000 | 178.28 |
| 1111104000000 | 179.42 |
| 1111363200000 | 179.79 |
| 1111449600000 | 179.67 |
| 1111536000000 | 178.31 |
| 1111622400000 | 178.46 |
| 1111708800000 | 179.04 |
| 1111968000000 | 179.43 |
| 1112054400000 | 177.88 |
| 1112140800000 | 176.89 |
| 1112227200000 | 178.97 |
| 1112313600000 | 179.95 |
| 1112572800000 | 179.8 |
| 1112659200000 | 180.5 |
| 1112745600000 | 180.92 |
| 1112832000000 | 180.85 |
| 1112918400000 | 181.92 |
| 1113177600000 | 180.98 |
| 1113264000000 | 180.75 |
| 1113350400000 | 181.76 |
| 1113436800000 | 180.53 |
| 1113523200000 | 177.37 |
| 1113782400000 | 172.18 |
| 1113868800000 | 174.58 |
| 1113955200000 | 174.89 |
| 1114041600000 | 173.53 |
| 1114128000000 | 175.88 |
| 1114387200000 | 177.02 |
| 1114473600000 | 176.52 |
| 1114560000000 | 175.09 |
| 1114646400000 | 174.53 |
| 1114732800000 | 175.13 |
| 1114992000000 | 175.99 |
| 1115078400000 | 175.81 |
| 1115164800000 | 175.9 |
| 1115251200000 | 176.57 |
| 1115337600000 | 177.76 |
| 1115596800000 | 177.93 |
| 1115683200000 | 179.04 |
| 1115769600000 | 179.18 |
| 1115856000000 | 179.79 |
| 1115942400000 | 179.22 |
| 1116201600000 | 178.04 |
| 1116288000000 | 176.8 |
| 1116374400000 | 177.63 |
| 1116460800000 | 179.22 |
| 1116547200000 | 179.48 |
| 1116806400000 | 180.75 |
| 1116892800000 | 181.02 |
| 1116979200000 | 180.11 |
| 1117065600000 | 181.13 |
| 1117152000000 | 182.83 |
| 1117411200000 | 184.43 |
| 1117497600000 | 186.9 |
| 1117584000000 | 188.11 |
| 1117670400000 | 188.24 |
| 1117756800000 | 189.26 |
| 1118016000000 | 189.75 |
| 1118102400000 | 190.6 |
| 1118188800000 | 190.64 |
| 1118275200000 | 190.95 |
| 1118361600000 | 192.39 |
| 1118620800000 | 193.22 |
| 1118707200000 | 193.53 |
| 1118793600000 | 193.63 |
| 1118880000000 | 195.05 |
| 1118966400000 | 194.75 |
| 1119225600000 | 195.43 |
| 1119312000000 | 196.01 |
| 1119398400000 | 196.2 |
| 1119484800000 | 197.23 |
| 1119571200000 | 195.82 |
| 1119830400000 | 193.82 |
| 1119916800000 | 195.63 |
| 1120003200000 | 195.78 |
| 1120089600000 | 195.08 |
| 1120176000000 | 196.34 |
| 1120435200000 | 197.45 |
| 1120521600000 | 196.71 |
| 1120608000000 | 197.56 |
| 1120694400000 | 195.85 |
| 1120780800000 | 197.25 |
| 1121040000000 | 197.67 |
| 1121126400000 | 197.53 |
| 1121212800000 | 198.15 |
| 1121299200000 | 198.27 |
| 1121385600000 | 198.35 |
| 1121644800000 | 198.37 |
| 1121731200000 | 198.47 |
| 1121817600000 | 198.44 |
| 1121904000000 | 200.29 |
| 1121990400000 | 200.69 |
| 1122249600000 | 201.4 |
| 1122336000000 | 201.63 |
| 1122422400000 | 202.76 |
| 1122508800000 | 202.98 |
| 1122595200000 | 203.17 |
| 1122854400000 | 203.41 |
| 1122940800000 | 204.55 |
| 1123027200000 | 203.81 |
| 1123113600000 | 202.77 |
| 1123200000000 | 201.12 |
| 1123459200000 | 201.92 |
| 1123545600000 | 203.16 |
| 1123632000000 | 205.38 |
| 1123718400000 | 205.83 |
| 1123804800000 | 206.27 |
| 1124064000000 | 207.3 |
| 1124150400000 | 208.18 |
| 1124236800000 | 207.27 |
| 1124323200000 | 207 |
| 1124409600000 | 207.65 |
| 1124668800000 | 208.96 |
| 1124755200000 | 209.11 |
| 1124841600000 | 208.21 |
| 1124928000000 | 207.58 |
| 1125014400000 | 207.73 |
| 1125273600000 | 206.96 |
| 1125360000000 | 207.84 |
| 1125446400000 | 208.34 |
| 1125532800000 | 209.84 |
| 1125619200000 | 209.45 |
| 1125878400000 | 210.56 |
| 1125964800000 | 210.67 |
| 1126051200000 | 211.51 |
| 1126137600000 | 211.14 |
| 1126224000000 | 212.94 |
| 1126483200000 | 214.92 |
| 1126569600000 | 214.1 |
| 1126656000000 | 214.97 |
| 1126742400000 | 216.22 |
| 1126828800000 | 216.41 |
| 1127088000000 | 217.98 |
| 1127174400000 | 218.87 |
| 1127260800000 | 218.26 |
| 1127347200000 | 217.5 |
| 1127433600000 | 217.43 |
| 1127692800000 | 219.72 |
| 1127779200000 | 219.57 |
| 1127865600000 | 220.86 |
| 1127952000000 | 221.99 |
| 1128038400000 | 221.85 |
| 1128297600000 | 223.28 |
| 1128384000000 | 223.72 |
| 1128470400000 | 221.16 |
| 1128556800000 | 215.31 |
| 1128643200000 | 215.38 |
| 1128902400000 | 216.13 |
| 1128988800000 | 218.24 |
| 1129075200000 | 217.58 |
| 1129161600000 | 214.91 |
| 1129248000000 | 213.38 |
| 1129507200000 | 213.57 |
| 1129593600000 | 212.84 |
| 1129680000000 | 209 |
| 1129766400000 | 210.28 |
| 1129852800000 | 208.88 |
| 1130112000000 | 210.82 |
| 1130198400000 | 211.78 |
| 1130284800000 | 213 |
| 1130371200000 | 211.57 |
| 1130457600000 | 211.41 |
| 1130716800000 | 216.18 |
| 1130803200000 | 217.32 |
| 1130889600000 | 217.5 |
| 1130976000000 | 219.59 |
| 1131062400000 | 221.05 |
| 1131321600000 | 221.31 |
| 1131408000000 | 222.11 |
| 1131494400000 | 221.8 |
| 1131580800000 | 221.17 |
| 1131667200000 | 222.33 |
| 1131926400000 | 221.47 |
| 1132012800000 | 220.33 |
| 1132099200000 | 220.52 |
| 1132185600000 | 222.16 |
| 1132272000000 | 223.03 |
| 1132531200000 | 223.23 |
| 1132617600000 | 223.7 |
| 1132704000000 | 224.2 |
| 1132790400000 | 224.42 |
| 1132876800000 | 224.94 |
| 1133136000000 | 224.99 |
| 1133222400000 | 225.97 |
| 1133308800000 | 225.96 |
| 1133395200000 | 228.49 |
| 1133481600000 | 230.91 |
| 1133740800000 | 232.11 |
| 1133827200000 | 231.61 |
| 1133913600000 | 232.61 |
| 1134000000000 | 230.25 |
| 1134086400000 | 231.82 |
| 1134345600000 | 232.54 |
| 1134432000000 | 233.13 |
| 1134518400000 | 232.61 |
| 1134604800000 | 233.34 |
| 1134691200000 | 233.41 |
| 1134950400000 | 233.33 |
| 1135036800000 | 235.48 |
| 1135123200000 | 237.71 |
| 1135209600000 | 237.9 |
| 1135296000000 | 238.5 |
| 1135555200000 | 239.31 |
| 1135641600000 | 238.61 |
| 1135728000000 | 238.87 |
| 1135814400000 | 241.22 |
| 1135900800000 | 241.01 |
| 1136160000000 | 241.59 |
| 1136246400000 | 242.25 |
| 1136332800000 | 244.29 |
| 1136419200000 | 244.98 |
| 1136505600000 | 246.55 |
| 1136764800000 | 247.84 |
| 1136851200000 | 246.77 |
| 1136937600000 | 247.9 |
| 1137024000000 | 250.51 |
| 1137110400000 | 250.31 |
| 1137369600000 | 249.98 |
| 1137456000000 | 246.09 |
| 1137542400000 | 239.76 |
| 1137628800000 | 244.6 |
| 1137715200000 | 244.7 |
| 1137974400000 | 239.47 |
| 1138060800000 | 241.65 |
| 1138147200000 | 243.81 |
| 1138233600000 | 245.26 |
| 1138320000000 | 249.73 |
| 1138579200000 | 250.65 |
| 1138665600000 | 250.58 |
| 1138752000000 | 251.6 |
| 1138838400000 | 251.5 |
| 1138924800000 | 251.7 |
| 1139184000000 | 253.65 |
| 1139270400000 | 254.32 |
| 1139356800000 | 251.19 |
| 1139443200000 | 252.65 |
| 1139529600000 | 251.65 |
| 1139788800000 | 247.54 |
| 1139875200000 | 248.58 |
| 1139961600000 | 248.79 |
| 1140048000000 | 248.7 |
| 1140134400000 | 247.16 |
| 1140393600000 | 244.93 |
| 1140480000000 | 248.39 |
| 1140566400000 | 249.47 |
| 1140652800000 | 252.47 |
| 1140739200000 | 254.56 |
| 1140998400000 | 255.8 |
| 1141084800000 | 253.98 |
| 1141171200000 | 253.4 |
| 1141257600000 | 251.8 |
| 1141344000000 | 250.11 |
| 1141603200000 | 250.56 |
| 1141689600000 | 249.65 |
| 1141776000000 | 247.2 |
| 1141862400000 | 250.55 |
| 1141948800000 | 251.42 |
| 1142208000000 | 254.48 |
| 1142294400000 | 255.34 |
| 1142380800000 | 256.3 |
| 1142467200000 | 254.94 |
| 1142553600000 | 256.82 |
| 1142812800000 | 258.39 |
| 1142899200000 | 258.49 |
| 1142985600000 | 259.81 |
| 1143072000000 | 260.44 |
| 1143158400000 | 261.14 |
| 1143417600000 | 262.53 |
| 1143504000000 | 261.97 |
| 1143590400000 | 262.93 |
| 1143676800000 | 262.89 |
| 1143763200000 | 262.76 |
| 1144022400000 | 265.23 |
| 1144108800000 | 264.14 |
| 1144195200000 | 264.09 |
| 1144281600000 | 267.05 |
| 1144368000000 | 268.19 |
| 1144627200000 | 268.03 |
| 1144713600000 | 266.1 |
| 1144800000000 | 264.64 |
| 1144886400000 | 265.29 |
| 1144972800000 | 265.41 |
| 1145232000000 | 263.04 |
| 1145318400000 | 264.81 |
| 1145404800000 | 266.21 |
| 1145491200000 | 265.85 |
| 1145577600000 | 266.97 |
| 1145836800000 | 265.66 |
| 1145923200000 | 266.7 |
| 1146009600000 | 267.4 |
| 1146096000000 | 266.17 |
| 1146182400000 | 264.97 |
| 1146441600000 | 266.1 |
| 1146528000000 | 267.58 |
| 1146614400000 | 267.65 |
| 1146700800000 | 267.61 |
| 1146787200000 | 269.88 |
| 1147046400000 | 272.29 |
| 1147132800000 | 272.57 |
| 1147219200000 | 271.2 |
| 1147305600000 | 269.83 |
| 1147392000000 | 264.23 |
| 1147651200000 | 258.92 |
| 1147737600000 | 256.31 |
| 1147824000000 | 254.78 |
| 1147910400000 | 249.52 |
| 1147996800000 | 250.01 |
| 1148256000000 | 241.37 |
| 1148342400000 | 245.24 |
| 1148428800000 | 243.59 |
| 1148515200000 | 245.5 |
| 1148601600000 | 250.73 |
| 1148860800000 | 251.76 |
| 1148947200000 | 247.66 |
| 1149033600000 | 247.67 |
| 1149120000000 | 247.61 |
| 1149206400000 | 249.6 |
| 1149465600000 | 248.08 |
| 1149552000000 | 242.3 |
| 1149638400000 | 240.25 |
| 1149724800000 | 233.16 |
| 1149811200000 | 237.4 |
| 1150070400000 | 237.66 |
| 1150156800000 | 229.75 |
| 1150243200000 | 230.49 |
| 1150329600000 | 237.11 |
| 1150416000000 | 239.15 |
| 1150675200000 | 239.74 |
| 1150761600000 | 239.26 |
| 1150848000000 | 238.11 |
| 1150934400000 | 241.09 |
| 1151020800000 | 241.41 |
| 1151280000000 | 241.29 |
| 1151366400000 | 241.34 |
| 1151452800000 | 240.5 |
| 1151539200000 | 242.92 |
| 1151625600000 | 246.31 |
| 1151884800000 | 247.65 |
| 1151971200000 | 248.62 |
| 1152057600000 | 246.25 |
| 1152144000000 | 246.67 |
| 1152230400000 | 246.1 |
| 1152489600000 | 246.5 |
| 1152576000000 | 244.82 |
| 1152662400000 | 243.71 |
| 1152748800000 | 240.87 |
| 1152835200000 | 237.67 |
| 1153094400000 | 236.14 |
| 1153180800000 | 232.55 |
| 1153267200000 | 234.67 |
| 1153353600000 | 237.61 |
| 1153440000000 | 234.75 |
| 1153699200000 | 235.62 |
| 1153785600000 | 237.16 |
| 1153872000000 | 237.07 |
| 1153958400000 | 239.57 |
| 1154044800000 | 240.57 |
| 1154304000000 | 242.95 |
| 1154390400000 | 242.21 |
| 1154476800000 | 243.59 |
| 1154563200000 | 242.5 |
| 1154649600000 | 243.5 |
| 1154908800000 | 241.05 |
| 1154995200000 | 242.08 |
| 1155081600000 | 242.21 |
| 1155168000000 | 242.22 |
| 1155254400000 | 242.78 |
| 1155513600000 | 243.86 |
| 1155600000000 | 244.83 |
| 1155686400000 | 247.03 |
| 1155772800000 | 247.65 |
| 1155859200000 | 248.18 |
| 1156118400000 | 247.05 |
| 1156204800000 | 248.62 |
| 1156291200000 | 248.78 |
| 1156377600000 | 247.83 |
| 1156464000000 | 247.95 |
| 1156723200000 | 246.96 |
| 1156809600000 | 248.22 |
| 1156896000000 | 248.22 |
| 1156982400000 | 249.65 |
| 1157068800000 | 250.9 |
| 1157328000000 | 252.84 |
| 1157414400000 | 253.53 |
| 1157500800000 | 251.98 |
| 1157587200000 | 249.49 |
| 1157673600000 | 250.3 |
| 1157932800000 | 246.78 |
| 1158019200000 | 247.11 |
| 1158105600000 | 247.72 |
| 1158192000000 | 248.38 |
| 1158278400000 | 249.53 |
| 1158537600000 | 249.62 |
| 1158624000000 | 249.95 |
| 1158710400000 | 249.3 |
| 1158796800000 | 250.49 |
| 1158883200000 | 248.18 |
| 1159142400000 | 247.72 |
| 1159228800000 | 249.24 |
| 1159315200000 | 251.24 |
| 1159401600000 | 252.55 |
| 1159488000000 | 253.24 |
| 1159747200000 | 252.66 |
| 1159833600000 | 251.07 |
| 1159920000000 | 250.84 |
| 1160006400000 | 254.32 |
| 1160092800000 | 254.45 |
| 1160352000000 | 254.54 |
| 1160438400000 | 255.48 |
| 1160524800000 | 254.37 |
| 1160611200000 | 255.57 |
| 1160697600000 | 257.9 |
| 1160956800000 | 260.43 |
| 1161043200000 | 258.84 |
| 1161129600000 | 260.58 |
| 1161216000000 | 261.02 |
| 1161302400000 | 261.99 |
| 1161561600000 | 262.99 |
| 1161648000000 | 263.19 |
| 1161734400000 | 263.55 |
| 1161820800000 | 263.93 |
| 1161907200000 | 263.31 |
| 1162166400000 | 261.55 |
| 1162252800000 | 262.94 |
| 1162339200000 | 261.93 |
| 1162425600000 | 261.02 |
| 1162512000000 | 261.67 |
| 1162771200000 | 262.88 |
| 1162857600000 | 263.48 |
| 1162944000000 | 262.14 |
| 1163030400000 | 261.28 |
| 1163116800000 | 261.26 |
| 1163376000000 | 260.43 |
| 1163462400000 | 262.26 |
| 1163548800000 | 262.52 |
| 1163635200000 | 262.36 |
| 1163721600000 | 260.77 |
| 1163980800000 | 258.19 |
| 1164067200000 | 259.5 |
| 1164153600000 | 261.99 |
| 1164240000000 | 261.91 |
| 1164326400000 | 260.3 |
| 1164585600000 | 258.99 |
| 1164672000000 | 257.7 |
| 1164758400000 | 262.25 |
| 1164844800000 | 263.51 |
| 1164931200000 | 262.98 |
| 1165190400000 | 264.1 |
| 1165276800000 | 265.23 |
| 1165363200000 | 266.62 |
| 1165449600000 | 267.53 |
| 1165536000000 | 267.13 |
| 1165795200000 | 268.38 |
| 1165881600000 | 268.07 |
| 1165968000000 | 269.35 |
| 1166054400000 | 271.36 |
| 1166140800000 | 273.37 |
| 1166400000000 | 273.66 |
| 1166486400000 | 270.77 |
| 1166572800000 | 272.9 |
| 1166659200000 | 273 |
| 1166745600000 | 273.04 |
| 1167004800000 | 273.19 |
| 1167091200000 | 273.47 |
| 1167177600000 | 275.21 |
| 1167264000000 | 275.01 |
| 1167350400000 | 274.87 |
| 1167696000000 | 276.02 |
| 1167782400000 | 276 |
| 1167868800000 | 275.54 |
| 1167955200000 | 274.92 |
| 1168214400000 | 275.07 |
| 1168300800000 | 276.19 |
| 1168387200000 | 274.43 |
| 1168473600000 | 276.1 |
| 1168560000000 | 277.98 |
| 1168819200000 | 281.04 |
| 1168905600000 | 280.84 |
| 1168992000000 | 281.21 |
| 1169078400000 | 281.41 |
| 1169164800000 | 282.84 |
| 1169424000000 | 283.48 |
| 1169510400000 | 282.57 |
| 1169596800000 | 284.95 |
| 1169683200000 | 284.14 |
| 1169769600000 | 283.67 |
| 1170028800000 | 283.66 |
| 1170115200000 | 284.2 |
| 1170201600000 | 284.06 |
| 1170288000000 | 287.31 |
| 1170374400000 | 289.09 |
| 1170633600000 | 289.75 |
| 1170720000000 | 290.81 |
| 1170806400000 | 290.51 |
| 1170892800000 | 288.36 |
| 1170979200000 | 289.93 |
| 1171238400000 | 289.2 |
| 1171324800000 | 289.79 |
| 1171411200000 | 291.28 |
| 1171497600000 | 292.97 |
| 1171584000000 | 292.84 |
| 1171843200000 | 294.18 |
| 1171929600000 | 293.49 |
| 1172016000000 | 293.12 |
| 1172102400000 | 295.14 |
| 1172188800000 | 295.35 |
| 1172448000000 | 296.22 |
| 1172534400000 | 288.77 |
| 1172620800000 | 284.42 |
| 1172707200000 | 283.28 |
| 1172793600000 | 282.95 |
| 1173052800000 | 275.91 |
| 1173139200000 | 280.77 |
| 1173225600000 | 282.86 |
| 1173312000000 | 286.67 |
| 1173398400000 | 287.49 |
| 1173657600000 | 288.05 |
| 1173744000000 | 285.68 |
| 1173830400000 | 278.59 |
| 1173916800000 | 282.32 |
| 1174003200000 | 281.71 |
| 1174262400000 | 284.26 |
| 1174348800000 | 286.58 |
| 1174435200000 | 288.11 |
| 1174521600000 | 291.12 |
| 1174608000000 | 291.91 |
| 1174867200000 | 291.92 |
| 1174953600000 | 291.15 |
| 1175040000000 | 290.46 |
| 1175126400000 | 291.46 |
| 1175212800000 | 292.71 |
| 1175472000000 | 291.51 |
| 1175558400000 | 293.32 |
| 1175644800000 | 295.39 |
| 1175731200000 | 294.94 |
| 1175817600000 | 294.67 |
| 1176076800000 | 295.78 |
| 1176163200000 | 297.13 |
| 1176249600000 | 297.24 |
| 1176336000000 | 295.85 |
| 1176422400000 | 295.78 |
| 1176681600000 | 297.68 |
| 1176768000000 | 297.15 |
| 1176854400000 | 298.02 |
| 1176940800000 | 295.42 |
| 1177027200000 | 297.11 |
| 1177286400000 | 297.96 |
| 1177372800000 | 295.7 |
| 1177459200000 | 296.31 |
| 1177545600000 | 297.42 |
| 1177632000000 | 297.12 |
| 1177891200000 | 297.74 |
| 1177977600000 | 297.77 |
| 1178064000000 | 299.09 |
| 1178150400000 | 299.43 |
| 1178236800000 | 301.25 |
| 1178496000000 | 302.49 |
| 1178582400000 | 301.78 |
| 1178668800000 | 302.36 |
| 1178755200000 | 302.41 |
| 1178841600000 | 301.31 |
| 1179100800000 | 301.38 |
| 1179187200000 | 300.21 |
| 1179273600000 | 300 |
| 1179360000000 | 301.14 |
| 1179446400000 | 300.98 |
| 1179705600000 | 302.58 |
| 1179792000000 | 303.96 |
| 1179878400000 | 305.06 |
| 1179964800000 | 304.03 |
| 1180051200000 | 302.15 |
| 1180310400000 | 303.18 |
| 1180396800000 | 303.57 |
| 1180483200000 | 303.17 |
| 1180569600000 | 306.65 |
| 1180656000000 | 309.22 |
| 1180915200000 | 309.36 |
| 1181001600000 | 308.52 |
| 1181088000000 | 306.18 |
| 1181174400000 | 303.19 |
| 1181260800000 | 302.22 |
| 1181520000000 | 303.98 |
| 1181606400000 | 303.02 |
| 1181692800000 | 302.18 |
| 1181779200000 | 304.97 |
| 1181865600000 | 307.3 |
| 1182124800000 | 307.24 |
| 1182211200000 | 306.93 |
| 1182297600000 | 307.37 |
| 1182384000000 | 305.94 |
| 1182470400000 | 305.44 |
| 1182729600000 | 302.97 |
| 1182816000000 | 302.1 |
| 1182902400000 | 300.39 |
| 1182988800000 | 303.75 |
| 1183075200000 | 304.8 |
| 1183334400000 | 305.86 |
| 1183420800000 | 308.23 |
| 1183507200000 | 309.29 |
| 1183593600000 | 309.51 |
| 1183680000000 | 309.92 |
| 1183939200000 | 311.36 |
| 1184025600000 | 309.81 |
| 1184112000000 | 307.69 |
| 1184198400000 | 309.02 |
| 1184284800000 | 310.68 |
| 1184544000000 | 311.31 |
| 1184630400000 | 310.34 |
| 1184716800000 | 308.42 |
| 1184803200000 | 310.32 |
| 1184889600000 | 310.52 |
| 1185148800000 | 309.86 |
| 1185235200000 | 308.17 |
| 1185321600000 | 306.35 |
| 1185408000000 | 300.19 |
| 1185494400000 | 296.67 |
| 1185753600000 | 297.73 |
| 1185840000000 | 301.38 |
| 1185926400000 | 296.38 |
| 1186012800000 | 297.31 |
| 1186099200000 | 295.43 |
| 1186358400000 | 292.19 |
| 1186444800000 | 292.73 |
| 1186531200000 | 293.87 |
| 1186617600000 | 290.88 |
| 1186704000000 | 282.92 |
| 1186963200000 | 287.9 |
| 1187049600000 | 287 |
| 1187136000000 | 283.59 |
| 1187222400000 | 276.04 |
| 1187308800000 | 272.15 |
| 1187568000000 | 276.73 |
| 1187654400000 | 278 |
| 1187740800000 | 281.31 |
| 1187827200000 | 284.48 |
| 1187913600000 | 284.65 |
| 1188172800000 | 286.29 |
| 1188259200000 | 284.03 |
| 1188345600000 | 282.99 |
| 1188432000000 | 285.5 |
| 1188518400000 | 290.95 |
| 1188777600000 | 292.79 |
| 1188864000000 | 294.04 |
| 1188950400000 | 289.66 |
| 1189036800000 | 288.98 |
| 1189123200000 | 286.66 |
| 1189382400000 | 282.46 |
| 1189468800000 | 284.59 |
| 1189555200000 | 284.04 |
| 1189641600000 | 282.77 |
| 1189728000000 | 281.52 |
| 1189987200000 | 277.98 |
| 1190073600000 | 277.09 |
| 1190160000000 | 283.1 |
| 1190246400000 | 282.28 |
| 1190332800000 | 282.27 |
| 1190592000000 | 283.52 |
| 1190678400000 | 282.1 |
| 1190764800000 | 283.06 |
| 1190851200000 | 285.73 |
| 1190937600000 | 286.23 |
| 1191196800000 | 287.07 |
| 1191283200000 | 290.51 |
| 1191369600000 | 291.36 |
| 1191456000000 | 292.06 |
| 1191542400000 | 293.86 |
| 1191801600000 | 294.87 |
| 1191888000000 | 296.28 |
| 1191974400000 | 296.46 |
| 1192060800000 | 298.04 |
| 1192147200000 | 297.88 |
| 1192406400000 | 297.09 |
| 1192492800000 | 294.39 |
| 1192579200000 | 295.4 |
| 1192665600000 | 294.94 |
| 1192752000000 | 293.57 |
| 1193011200000 | 288.63 |
| 1193097600000 | 291.6 |
| 1193184000000 | 290.72 |
| 1193270400000 | 291.76 |
| 1193356800000 | 292.82 |
| 1193616000000 | 295.59 |
| 1193702400000 | 294.37 |
| 1193788800000 | 297.38 |
| 1193875200000 | 296.53 |
| 1193961600000 | 293.34 |
| 1194220800000 | 289.65 |
| 1194307200000 | 290.63 |
| 1194393600000 | 288.38 |
| 1194480000000 | 284.28 |
| 1194566400000 | 281.41 |
| 1194825600000 | 277.06 |
| 1194912000000 | 275.93 |
| 1194998400000 | 278.27 |
| 1195084800000 | 275.08 |
| 1195171200000 | 271.51 |
| 1195430400000 | 264.62 |
| 1195516800000 | 263.89 |
| 1195603200000 | 256.88 |
| 1195689600000 | 256.15 |
| 1195776000000 | 259.46 |
| 1196035200000 | 260.59 |
| 1196121600000 | 258.47 |
| 1196208000000 | 262.61 |
| 1196294400000 | 265.12 |
| 1196380800000 | 269.48 |
| 1196640000000 | 269.28 |
| 1196726400000 | 264.49 |
| 1196812800000 | 266.14 |
| 1196899200000 | 267.18 |
| 1196985600000 | 269.29 |
| 1197244800000 | 268.77 |
| 1197331200000 | 269.57 |
| 1197417600000 | 269.02 |
| 1197504000000 | 263.95 |
| 1197590400000 | 263.57 |
| 1197849600000 | 257.05 |
| 1197936000000 | 256.71 |
| 1198022400000 | 256.04 |
| 1198108800000 | 256.54 |
| 1198195200000 | 258.81 |
| 1198454400000 | 259.36 |
| 1198540800000 | 260.39 |
| 1198627200000 | 260.88 |
| 1198713600000 | 260.66 |
| 1198800000000 | 259.53 |
| 1199059200000 | 261.54 |
| 1199232000000 | 260.73 |
| 1199318400000 | 259.25 |
| 1199404800000 | 252.65 |
| 1199664000000 | 247.85 |
| 1199750400000 | 247.8 |
| 1199836800000 | 245.02 |
| 1199923200000 | 240.96 |
| 1200009600000 | 237.78 |
| 1200268800000 | 239.12 |
| 1200355200000 | 233.36 |
| 1200441600000 | 227.64 |
| 1200528000000 | 229.62 |
| 1200614400000 | 229.3 |
| 1200873600000 | 220.99 |
| 1200960000000 | 217.91 |
| 1201046400000 | 219.16 |
| 1201132800000 | 225.32 |
| 1201219200000 | 230.69 |
| 1201478400000 | 227.2 |
| 1201564800000 | 232.03 |
| 1201651200000 | 230.41 |
| 1201737600000 | 232.44 |
| 1201824000000 | 236.52 |
| 1202083200000 | 240.19 |
| 1202169600000 | 236.06 |
| 1202256000000 | 232.7 |
| 1202342400000 | 231.43 |
| 1202428800000 | 231.71 |
| 1202688000000 | 231.08 |
| 1202774400000 | 233.64 |
| 1202860800000 | 233.79 |
| 1202947200000 | 236.95 |
| 1203033600000 | 234.5 |
| 1203292800000 | 236.68 |
| 1203379200000 | 238.48 |
| 1203465600000 | 235.75 |
| 1203552000000 | 237.73 |
| 1203638400000 | 236.84 |
| 1203897600000 | 239.67 |
| 1203984000000 | 240.8 |
| 1204070400000 | 241.56 |
| 1204156800000 | 239.67 |
| 1204243200000 | 237.29 |
| 1204502400000 | 232.54 |
| 1204588800000 | 231.02 |
| 1204675200000 | 231.9 |
| 1204761600000 | 232.47 |
| 1204848000000 | 228.21 |
| 1205107200000 | 223.16 |
| 1205193600000 | 224.99 |
| 1205280000000 | 227.25 |
| 1205366400000 | 224.17 |
| 1205452800000 | 222.4 |
| 1205712000000 | 215.48 |
| 1205798400000 | 217.92 |
| 1205884800000 | 218 |
| 1205971200000 | 217.83 |
| 1206057600000 | 219.23 |
| 1206316800000 | 219.12 |
| 1206403200000 | 223.66 |
| 1206489600000 | 223.84 |
| 1206576000000 | 225.98 |
| 1206662400000 | 226.55 |
| 1206921600000 | 225.97 |
| 1207008000000 | 229.94 |
| 1207094400000 | 232.02 |
| 1207180800000 | 232.16 |
| 1207267200000 | 231.59 |
| 1207526400000 | 233.86 |
| 1207612800000 | 230.82 |
| 1207699200000 | 228.77 |
| 1207785600000 | 227.11 |
| 1207872000000 | 226.99 |
| 1208131200000 | 224.94 |
| 1208217600000 | 226.12 |
| 1208304000000 | 228.34 |
| 1208390400000 | 228.93 |
| 1208476800000 | 231.42 |
| 1208736000000 | 231.03 |
| 1208822400000 | 230.06 |
| 1208908800000 | 231.38 |
| 1208995200000 | 230.85 |
| 1209081600000 | 233.33 |
| 1209340800000 | 235.49 |
| 1209427200000 | 234.79 |
| 1209513600000 | 236.46 |
| 1209600000000 | 236.54 |
| 1209686400000 | 240.15 |
| 1209945600000 | 240.28 |
| 1210032000000 | 240.39 |
| 1210118400000 | 243.03 |
| 1210204800000 | 244.42 |
| 1210291200000 | 241.76 |
| 1210550400000 | 242 |
| 1210636800000 | 241.74 |
| 1210723200000 | 242.91 |
| 1210809600000 | 245.03 |
| 1210896000000 | 246.14 |
| 1211155200000 | 249.12 |
| 1211241600000 | 246.01 |
| 1211328000000 | 243.88 |
| 1211414400000 | 244.73 |
| 1211500800000 | 242.96 |
| 1211760000000 | 240.33 |
| 1211846400000 | 240.2 |
| 1211932800000 | 240.63 |
| 1212019200000 | 242.96 |
| 1212105600000 | 244.42 |
| 1212364800000 | 244.28 |
| 1212451200000 | 244.27 |
| 1212537600000 | 244.66 |
| 1212624000000 | 243.74 |
| 1212710400000 | 241.07 |
| 1212969600000 | 238 |
| 1213056000000 | 235.99 |
| 1213142400000 | 234.52 |
| 1213228800000 | 233.71 |
| 1213315200000 | 235.03 |
| 1213574400000 | 235.57 |
| 1213660800000 | 236.59 |
| 1213747200000 | 234.43 |
| 1213833600000 | 232.66 |
| 1213920000000 | 229.95 |
| 1214179200000 | 229.26 |
| 1214265600000 | 227.13 |
| 1214352000000 | 228.94 |
| 1214438400000 | 225.81 |
| 1214524800000 | 224.67 |
| 1214784000000 | 224.57 |
| 1214870400000 | 221.71 |
| 1214956800000 | 217.08 |
| 1215043200000 | 215.08 |
| 1215129600000 | 215.03 |
| 1215388800000 | 215.85 |
| 1215475200000 | 211.72 |
| 1215561600000 | 213.38 |
| 1215648000000 | 211.63 |
| 1215734400000 | 209.1 |
| 1215993600000 | 208.89 |
| 1216080000000 | 206.05 |
| 1216166400000 | 206.99 |
| 1216252800000 | 210.79 |
| 1216339200000 | 210.46 |
| 1216598400000 | 212.88 |
| 1216684800000 | 213.62 |
| 1216771200000 | 216.68 |
| 1216857600000 | 215.41 |
| 1216944000000 | 213.14 |
| 1217203200000 | 211.86 |
| 1217289600000 | 211.22 |
| 1217376000000 | 215.15 |
| 1217462400000 | 215.08 |
| 1217548800000 | 213 |
| 1217808000000 | 209.65 |
| 1217894400000 | 210.91 |
| 1217980800000 | 214.72 |
| 1218067200000 | 213.72 |
| 1218153600000 | 216.09 |
| 1218412800000 | 218.25 |
| 1218499200000 | 216.82 |
| 1218585600000 | 213.73 |
| 1218672000000 | 213.66 |
| 1218758400000 | 215.94 |
| 1219017600000 | 216.75 |
| 1219104000000 | 212.88 |
| 1219190400000 | 213.87 |
| 1219276800000 | 213.66 |
| 1219363200000 | 214.57 |
| 1219622400000 | 215.82 |
| 1219708800000 | 216.32 |
| 1219795200000 | 216.41 |
| 1219881600000 | 217.2 |
| 1219968000000 | 220.61 |
| 1220227200000 | 219.6 |
| 1220313600000 | 218.71 |
| 1220400000000 | 217.54 |
| 1220486400000 | 214.07 |
| 1220572800000 | 211.25 |
| 1220832000000 | 215.75 |
| 1220918400000 | 212.09 |
| 1221004800000 | 210.99 |
| 1221091200000 | 209.6 |
| 1221177600000 | 211.17 |
| 1221436800000 | 207.67 |
| 1221523200000 | 202.72 |
| 1221609600000 | 200.56 |
| 1221696000000 | 198.72 |
| 1221782400000 | 205.68 |
| 1222041600000 | 203.87 |
| 1222128000000 | 200.36 |
| 1222214400000 | 200.32 |
| 1222300800000 | 200.11 |
| 1222387200000 | 197.14 |
| 1222646400000 | 190.65 |
| 1222732800000 | 191.57 |
| 1222819200000 | 192.47 |
| 1222905600000 | 189.74 |
| 1222992000000 | 187.81 |
| 1223251200000 | 178.04 |
| 1223337600000 | 173.13 |
| 1223424000000 | 162.99 |
| 1223510400000 | 163.09 |
| 1223596800000 | 153.72 |
| 1223856000000 | 160.22 |
| 1223942400000 | 168.83 |
| 1224028800000 | 164.29 |
| 1224115200000 | 156.24 |
| 1224201600000 | 158.46 |
| 1224460800000 | 163.06 |
| 1224547200000 | 165.51 |
| 1224633600000 | 160.65 |
| 1224720000000 | 157.7 |
| 1224806400000 | 151.79 |
| 1225065600000 | 145.94 |
| 1225152000000 | 148 |
| 1225238400000 | 152.27 |
| 1225324800000 | 159.02 |
| 1225411200000 | 161.68 |
| 1225670400000 | 164.29 |
| 1225756800000 | 169.73 |
| 1225843200000 | 170.78 |
| 1225929600000 | 165.36 |
| 1226016000000 | 163.7 |
| 1226275200000 | 166.35 |
| 1226361600000 | 163.66 |
| 1226448000000 | 160.33 |
| 1226534400000 | 156.33 |
| 1226620800000 | 155.65 |
| 1226880000000 | 153.99 |
| 1226966400000 | 151.68 |
| 1227052800000 | 148.29 |
| 1227139200000 | 143.09 |
| 1227225600000 | 143.99 |
| 1227484800000 | 145.17 |
| 1227571200000 | 146.69 |
| 1227657600000 | 146.6 |
| 1227744000000 | 149.56 |
| 1227830400000 | 152.39 |
| 1228089600000 | 149.81 |
| 1228176000000 | 147.02 |
| 1228262400000 | 147.9 |
| 1228348800000 | 146.93 |
| 1228435200000 | 145.03 |
| 1228694400000 | 148.57 |
| 1228780800000 | 149.73 |
| 1228867200000 | 151.35 |
| 1228953600000 | 151.3 |
| 1229040000000 | 146.71 |
| 1229299200000 | 148.1 |
| 1229385600000 | 146.89 |
| 1229472000000 | 145.06 |
| 1229558400000 | 143.9 |
| 1229644800000 | 145.06 |
| 1229904000000 | 144.41 |
| 1229990400000 | 144.26 |
| 1230076800000 | 143.4 |
| 1230163200000 | 144.03 |
| 1230249600000 | 144.01 |
| 1230508800000 | 145.17 |
| 1230595200000 | 147.53 |
| 1230681600000 | 149.48 |
| 1230854400000 | 152.08 |
| 1231113600000 | 155.25 |
| 1231200000000 | 157.93 |
| 1231286400000 | 156.87 |
| 1231372800000 | 154.55 |
| 1231459200000 | 156.14 |
| 1231718400000 | 155.88 |
| 1231804800000 | 152.79 |
| 1231891200000 | 151.58 |
| 1231977600000 | 149.88 |
| 1232064000000 | 150.67 |
| 1232323200000 | 150.24 |
| 1232409600000 | 149.02 |
| 1232496000000 | 149.58 |
| 1232582400000 | 148.82 |
| 1232668800000 | 147.43 |
| 1232928000000 | 146.33 |
| 1233014400000 | 148.84 |
| 1233100800000 | 150.24 |
| 1233187200000 | 150.48 |
| 1233273600000 | 151.6 |
| 1233532800000 | 148.8 |
| 1233619200000 | 148.28 |
| 1233705600000 | 151.3 |
| 1233792000000 | 151.01 |
| 1233878400000 | 152.35 |
| 1234137600000 | 151.43 |
| 1234224000000 | 149.82 |
| 1234310400000 | 149.91 |
| 1234396800000 | 149.05 |
| 1234483200000 | 149.05 |
| 1234742400000 | 149.21 |
| 1234828800000 | 147.57 |
| 1234915200000 | 146.08 |
| 1235001600000 | 144.57 |
| 1235088000000 | 141.65 |
| 1235347200000 | 139.45 |
| 1235433600000 | 136.7 |
| 1235520000000 | 137.95 |
| 1235606400000 | 138.01 |
| 1235692800000 | 138.12 |
| 1235952000000 | 134.58 |
| 1236038400000 | 132.74 |
| 1236124800000 | 135.74 |
| 1236211200000 | 135.43 |
| 1236297600000 | 132.27 |
| 1236556800000 | 129.75 |
| 1236643200000 | 130.87 |
| 1236729600000 | 132.38 |
| 1236816000000 | 131.71 |
| 1236902400000 | 133.32 |
| 1237161600000 | 135.47 |
| 1237248000000 | 135.71 |
| 1237334400000 | 135.01 |
| 1237420800000 | 135.37 |
| 1237507200000 | 134.82 |
| 1237766400000 | 137.67 |
| 1237852800000 | 139.41 |
| 1237939200000 | 140.31 |
| 1238025600000 | 141.19 |
| 1238112000000 | 142.74 |
| 1238371200000 | 140.1 |
| 1238457600000 | 139.62 |
| 1238544000000 | 142.01 |
| 1238630400000 | 145.58 |
| 1238716800000 | 146.41 |
| 1238976000000 | 146.05 |
| 1239062400000 | 146.19 |
| 1239148800000 | 145.62 |
| 1239235200000 | 149.67 |
| 1239321600000 | 149.71 |
| 1239580800000 | 149.97 |
| 1239667200000 | 153.13 |
| 1239753600000 | 153.94 |
| 1239840000000 | 154.72 |
| 1239926400000 | 157.49 |
| 1240185600000 | 155.61 |
| 1240272000000 | 154.26 |
| 1240358400000 | 155.05 |
| 1240444800000 | 156.82 |
| 1240531200000 | 156.9 |
| 1240790400000 | 157.69 |
| 1240876800000 | 155.24 |
| 1240963200000 | 156.37 |
| 1241049600000 | 158.82 |
| 1241136000000 | 159.11 |
| 1241395200000 | 161.41 |
| 1241481600000 | 163.37 |
| 1241568000000 | 165.28 |
| 1241654400000 | 166.28 |
| 1241740800000 | 167.49 |
| 1242000000000 | 165.71 |
| 1242086400000 | 165.97 |
| 1242172800000 | 163.91 |
| 1242259200000 | 162.92 |
| 1242345600000 | 165.47 |
| 1242604800000 | 166.69 |
| 1242691200000 | 169.15 |
| 1242777600000 | 170.5 |
| 1242864000000 | 169.31 |
| 1242950400000 | 168.06 |
| 1243209600000 | 168.56 |
| 1243296000000 | 169.37 |
| 1243382400000 | 171.06 |
| 1243468800000 | 169.87 |
| 1243555200000 | 170.35 |
| 1243814400000 | 173.14 |
| 1243900800000 | 173.7 |
| 1243987200000 | 173.87 |
| 1244073600000 | 172.72 |
| 1244160000000 | 173.26 |
| 1244419200000 | 173.2 |
| 1244505600000 | 173.36 |
| 1244592000000 | 175.63 |
| 1244678400000 | 177.24 |
| 1244764800000 | 177.46 |
| 1245024000000 | 176.71 |
| 1245110400000 | 174.34 |
| 1245196800000 | 173.25 |
| 1245283200000 | 171.83 |
| 1245369600000 | 172.25 |
| 1245628800000 | 170.72 |
| 1245715200000 | 167.96 |
| 1245801600000 | 170.43 |
| 1245888000000 | 172.39 |
| 1245974400000 | 173.79 |
| 1246233600000 | 174.03 |
| 1246320000000 | 173.88 |
| 1246406400000 | 174.17 |
| 1246492800000 | 174.05 |
| 1246579200000 | 173.41 |
| 1246838400000 | 172.66 |
| 1246924800000 | 171.48 |
| 1247011200000 | 169.89 |
| 1247097600000 | 169.79 |
| 1247184000000 | 169.67 |
| 1247443200000 | 168.23 |
| 1247529600000 | 171.5 |
| 1247616000000 | 172.9 |
| 1247702400000 | 173.64 |
| 1247788800000 | 173.88 |
| 1248048000000 | 174.83 |
| 1248134400000 | 177.88 |
| 1248220800000 | 178.78 |
| 1248307200000 | 179.6 |
| 1248393600000 | 180.83 |
| 1248652800000 | 181.1 |
| 1248739200000 | 180.92 |
| 1248825600000 | 181.7 |
| 1248912000000 | 183.58 |
| 1248998400000 | 184.75 |
| 1249257600000 | 186.13 |
| 1249344000000 | 186.52 |
| 1249430400000 | 186.49 |
| 1249516800000 | 187.17 |
| 1249603200000 | 187.12 |
| 1249862400000 | 188.36 |
| 1249948800000 | 188.69 |
| 1250035200000 | 188.09 |
| 1250121600000 | 190.88 |
| 1250208000000 | 192.17 |
| 1250467200000 | 188.64 |
| 1250553600000 | 189.66 |
| 1250640000000 | 188.77 |
| 1250726400000 | 191.05 |
| 1250812800000 | 191.64 |
| 1251072000000 | 194.32 |
| 1251158400000 | 194.58 |
| 1251244800000 | 195.03 |
| 1251331200000 | 194.3 |
| 1251417600000 | 195.29 |
| 1251676800000 | 194.43 |
| 1251763200000 | 193.09 |
| 1251849600000 | 191.49 |
| 1251936000000 | 192.68 |
| 1252022400000 | 194.15 |
| 1252281600000 | 195.68 |
| 1252368000000 | 196.76 |
| 1252454400000 | 197.13 |
| 1252540800000 | 198.87 |
| 1252627200000 | 199.85 |
| 1252886400000 | 197.57 |
| 1252972800000 | 198.44 |
| 1253059200000 | 200.14 |
| 1253145600000 | 201.01 |
| 1253232000000 | 199.76 |
| 1253491200000 | 198.16 |
| 1253577600000 | 199.31 |
| 1253664000000 | 199.27 |
| 1253750400000 | 197.75 |
| 1253836800000 | 197.08 |
| 1254096000000 | 197.94 |
| 1254182400000 | 199.01 |
| 1254268800000 | 200.08 |
| 1254355200000 | 197.7 |
| 1254441600000 | 193.37 |
| 1254700800000 | 193.73 |
| 1254787200000 | 196.79 |
| 1254873600000 | 198.58 |
| 1254960000000 | 200.82 |
| 1255046400000 | 200.99 |
| 1255305600000 | 201.2 |
| 1255392000000 | 200.94 |
| 1255478400000 | 202.38 |
| 1255564800000 | 202.8 |
| 1255651200000 | 201.99 |
| 1255910400000 | 203.39 |
| 1255996800000 | 203.53 |
| 1256083200000 | 202.9 |
| 1256169600000 | 200.75 |
| 1256256000000 | 199.83 |
| 1256515200000 | 198.78 |
| 1256601600000 | 197.23 |
| 1256688000000 | 193.67 |
| 1256774400000 | 195.07 |
| 1256860800000 | 195.38 |
| 1257120000000 | 193.87 |
| 1257206400000 | 193.97 |
| 1257292800000 | 195.88 |
| 1257379200000 | 195.69 |
| 1257465600000 | 196.95 |
| 1257724800000 | 198.47 |
| 1257811200000 | 198.28 |
| 1257897600000 | 198.69 |
| 1257984000000 | 198.55 |
| 1258070400000 | 199.61 |
| 1258329600000 | 201.27 |
| 1258416000000 | 200.45 |
| 1258502400000 | 199.36 |
| 1258588800000 | 196.92 |
| 1258675200000 | 196.13 |
| 1258934400000 | 197.48 |
| 1259020800000 | 196.16 |
| 1259107200000 | 196.24 |
| 1259193600000 | 193.55 |
| 1259280000000 | 193.39 |
| 1259539200000 | 193.72 |
| 1259625600000 | 197.83 |
| 1259712000000 | 198.55 |
| 1259798400000 | 199.21 |
| 1259884800000 | 199.52 |
| 1260144000000 | 200.27 |
| 1260230400000 | 199.28 |
| 1260316800000 | 197.91 |
| 1260403200000 | 198.19 |
| 1260489600000 | 199.15 |
| 1260748800000 | 200.21 |
| 1260835200000 | 200.37 |
| 1260921600000 | 201.74 |
| 1261008000000 | 201.71 |
| 1261094400000 | 201.66 |
| 1261353600000 | 202.13 |
| 1261440000000 | 203.11 |
| 1261526400000 | 203.46 |
| 1261612800000 | 203.51 |
| 1261699200000 | 203.54 |
| 1261958400000 | 204.26 |
| 1262044800000 | 205.25 |
| 1262131200000 | 205.27 |
| 1262217600000 | 205.45 |
| 1262563200000 | 208.79 |
| 1262649600000 | 210.51 |
| 1262736000000 | 211.39 |
| 1262822400000 | 212.09 |
| 1262908800000 | 213.58 |
| 1263168000000 | 213.18 |
| 1263254400000 | 212.39 |
| 1263340800000 | 212.4 |
| 1263427200000 | 214.48 |
| 1263513600000 | 215.23 |
| 1263772800000 | 215.35 |
| 1263859200000 | 216.09 |
| 1263945600000 | 215.58 |
| 1264032000000 | 214.35 |
| 1264118400000 | 211.55 |
| 1264377600000 | 210.73 |
| 1264464000000 | 210.5 |
| 1264550400000 | 209.03 |
| 1264636800000 | 209.95 |
| 1264723200000 | 209.11 |
| 1264982400000 | 209.09 |
| 1265068800000 | 211.98 |
| 1265155200000 | 212.15 |
| 1265241600000 | 210.01 |
| 1265328000000 | 207.39 |
| 1265587200000 | 205.91 |
| 1265673600000 | 205.97 |
| 1265760000000 | 207.01 |
| 1265846400000 | 209.64 |
| 1265932800000 | 209.79 |
| 1266192000000 | 209.69 |
| 1266278400000 | 210.19 |
| 1266364800000 | 213.28 |
| 1266451200000 | 214.15 |
| 1266537600000 | 213.36 |
| 1266796800000 | 215.1 |
| 1266883200000 | 214.48 |
| 1266969600000 | 213.31 |
| 1267056000000 | 212.25 |
| 1267142400000 | 212.91 |
| 1267401600000 | 216.23 |
| 1267488000000 | 217.54 |
| 1267574400000 | 218.11 |
| 1267660800000 | 218.53 |
| 1267747200000 | 220.55 |
| 1268006400000 | 221.02 |
| 1268092800000 | 221.9 |
| 1268179200000 | 221.89 |
| 1268265600000 | 222.32 |
| 1268352000000 | 222.95 |
| 1268611200000 | 223.34 |
| 1268697600000 | 223.65 |
| 1268784000000 | 226.38 |
| 1268870400000 | 227.15 |
| 1268956800000 | 227.31 |
| 1269216000000 | 227.31 |
| 1269302400000 | 228.46 |
| 1269388800000 | 229.44 |
| 1269475200000 | 229.94 |
| 1269561600000 | 230.12 |
| 1269820800000 | 230.61 |
| 1269907200000 | 232.23 |
| 1269993600000 | 230.72 |
| 1270080000000 | 233.34 |
| 1270166400000 | 233.55 |
| 1270425600000 | 234.52 |
| 1270512000000 | 237.92 |
| 1270598400000 | 238.93 |
| 1270684800000 | 237.86 |
| 1270771200000 | 239 |
| 1271030400000 | 237.57 |
| 1271116800000 | 236.54 |
| 1271203200000 | 237.69 |
| 1271289600000 | 239.87 |
| 1271376000000 | 238.6 |
| 1271635200000 | 236.12 |
| 1271721600000 | 238.55 |
| 1271808000000 | 240.74 |
| 1271894400000 | 240.57 |
| 1271980800000 | 241.19 |
| 1272240000000 | 244.52 |
| 1272326400000 | 241.37 |
| 1272412800000 | 237.71 |
| 1272499200000 | 239.37 |
| 1272585600000 | 239.29 |
| 1272844800000 | 240.29 |
| 1272931200000 | 237.02 |
| 1273017600000 | 235.85 |
| 1273104000000 | 233.8 |
| 1273190400000 | 227.43 |
| 1273449600000 | 234.27 |
| 1273536000000 | 235.3 |
| 1273622400000 | 238.72 |
| 1273708800000 | 241.63 |
| 1273795200000 | 239.14 |
| 1274054400000 | 234.91 |
| 1274140800000 | 234.28 |
| 1274227200000 | 229.33 |
| 1274313600000 | 224.43 |
| 1274400000000 | 221.22 |
| 1274659200000 | 223.64 |
| 1274745600000 | 218.49 |
| 1274832000000 | 222.7 |
| 1274918400000 | 227.43 |
| 1275004800000 | 227.87 |
| 1275264000000 | 230.06 |
| 1275350400000 | 229.22 |
| 1275436800000 | 228.85 |
| 1275523200000 | 233.06 |
| 1275609600000 | 232.72 |
| 1275868800000 | 229.28 |
| 1275955200000 | 228.17 |
| 1276041600000 | 229.29 |
| 1276128000000 | 232.29 |
| 1276214400000 | 233.78 |
| 1276473600000 | 235.54 |
| 1276560000000 | 236.42 |
| 1276646400000 | 237.32 |
| 1276732800000 | 236.8 |
| 1276819200000 | 237.85 |
| 1277078400000 | 240.45 |
| 1277164800000 | 240.83 |
| 1277251200000 | 238.68 |
| 1277337600000 | 236.01 |
| 1277424000000 | 234.88 |
| 1277683200000 | 235.36 |
| 1277769600000 | 231.6 |
| 1277856000000 | 229.11 |
| 1277942400000 | 223.58 |
| 1278028800000 | 222.74 |
| 1278288000000 | 223.66 |
| 1278374400000 | 226.86 |
| 1278460800000 | 227.58 |
| 1278547200000 | 229.71 |
| 1278633600000 | 231.54 |
| 1278892800000 | 232.31 |
| 1278979200000 | 233.56 |
| 1279065600000 | 234.05 |
| 1279152000000 | 231.07 |
| 1279238400000 | 227.96 |
| 1279497600000 | 225.91 |
| 1279584000000 | 226.56 |
| 1279670400000 | 229.66 |
| 1279756800000 | 231.18 |
| 1279843200000 | 234.83 |
| 1280102400000 | 235.77 |
| 1280188800000 | 234.7 |
| 1280275200000 | 234.75 |
| 1280361600000 | 234.42 |
| 1280448000000 | 232.64 |
| 1280707200000 | 234.53 |
| 1280793600000 | 235.51 |
| 1280880000000 | 235.22 |
| 1280966400000 | 236.25 |
| 1281052800000 | 234.9 |
| 1281312000000 | 236.4 |
| 1281398400000 | 235.02 |
| 1281484800000 | 232.54 |
| 1281571200000 | 230.61 |
| 1281657600000 | 232.6 |
| 1281916800000 | 232.26 |
| 1282003200000 | 234.26 |
| 1282089600000 | 235.12 |
| 1282176000000 | 234.74 |
| 1282262400000 | 233.17 |
| 1282521600000 | 234.37 |
| 1282608000000 | 231.55 |
| 1282694400000 | 229.79 |
| 1282780800000 | 230.66 |
| 1282867200000 | 232.56 |
| 1283126400000 | 234.61 |
| 1283212800000 | 233.06 |
| 1283299200000 | 235.76 |
| 1283385600000 | 236.98 |
| 1283472000000 | 238.38 |
| 1283731200000 | 240.45 |
| 1283817600000 | 241.19 |
| 1283904000000 | 241.26 |
| 1283990400000 | 243.39 |
| 1284076800000 | 243.67 |
| 1284336000000 | 244.79 |
| 1284422400000 | 244.47 |
| 1284508800000 | 242.87 |
| 1284595200000 | 240.96 |
| 1284681600000 | 242.28 |
| 1284940800000 | 243.76 |
| 1285027200000 | 243.74 |
| 1285113600000 | 240.4 |
| 1285200000000 | 241.02 |
| 1285286400000 | 240.53 |
| 1285545600000 | 242.51 |
| 1285632000000 | 241.92 |
| 1285718400000 | 242.5 |
| 1285804800000 | 240.87 |
| 1285891200000 | 240.36 |
| 1286150400000 | 240.21 |
| 1286236800000 | 240.77 |
| 1286323200000 | 242.37 |
| 1286409600000 | 242.64 |
| 1286496000000 | 242.72 |
| 1286755200000 | 243.98 |
| 1286841600000 | 242.71 |
| 1286928000000 | 244.05 |
| 1287014400000 | 244.68 |
| 1287100800000 | 244.26 |
| 1287360000000 | 245.09 |
| 1287446400000 | 245.02 |
| 1287532800000 | 243.84 |
| 1287619200000 | 244.16 |
| 1287705600000 | 245.12 |
| 1287964800000 | 246.62 |
| 1288051200000 | 246.99 |
| 1288137600000 | 245.39 |
| 1288224000000 | 244.85 |
| 1288310400000 | 245.67 |
| 1288569600000 | 246.62 |
| 1288656000000 | 245.52 |
| 1288742400000 | 245.48 |
| 1288828800000 | 247 |
| 1288915200000 | 250.68 |
| 1289174400000 | 252.85 |
| 1289260800000 | 253.64 |
| 1289347200000 | 253.28 |
| 1289433600000 | 253.1 |
| 1289520000000 | 250.36 |
| 1289779200000 | 252.54 |
| 1289865600000 | 248.57 |
| 1289952000000 | 238.12 |
| 1290038400000 | 241.02 |
| 1290124800000 | 240.36 |
| 1290384000000 | 241.64 |
| 1290470400000 | 241 |
| 1290556800000 | 242.4 |
| 1290643200000 | 244.21 |
| 1290729600000 | 244.35 |
| 1290988800000 | 244.31 |
| 1291075200000 | 244.66 |
| 1291161600000 | 247.04 |
| 1291248000000 | 251.08 |
| 1291334400000 | 251.01 |
| 1291593600000 | 253.72 |
| 1291680000000 | 254.18 |
| 1291766400000 | 254.68 |
| 1291852800000 | 255.54 |
| 1291939200000 | 255.08 |
| 1292198400000 | 255.91 |
| 1292284800000 | 256.89 |
| 1292371200000 | 257.48 |
| 1292457600000 | 258.41 |
| 1292544000000 | 259.88 |
| 1292803200000 | 260.48 |
| 1292889600000 | 262 |
| 1292976000000 | 263.16 |
| 1293062400000 | 264.32 |
| 1293148800000 | 263.13 |
| 1293408000000 | 262.27 |
| 1293494400000 | 263.71 |
| 1293580800000 | 265.8 |
| 1293667200000 | 263.42 |
| 1293753600000 | 263.34 |
| 1294012800000 | 264.19 |
| 1294099200000 | 266.09 |
| 1294185600000 | 266.68 |
| 1294272000000 | 268.91 |
| 1294358400000 | 269.93 |
| 1294617600000 | 269.29 |
| 1294704000000 | 271.86 |
| 1294790400000 | 271.96 |
| 1294876800000 | 269.13 |
| 1294963200000 | 267.95 |
| 1295222400000 | 269.29 |
| 1295308800000 | 269.24 |
| 1295395200000 | 267.4 |
| 1295481600000 | 263.07 |
| 1295568000000 | 260.73 |
| 1295827200000 | 260 |
| 1295913600000 | 260.13 |
| 1296000000000 | 261.73 |
| 1296086400000 | 261.39 |
| 1296172800000 | 261.37 |
| 1296432000000 | 259.37 |
| 1296518400000 | 261.9 |
| 1296604800000 | 262.55 |
| 1296691200000 | 264.7 |
| 1296777600000 | 267.09 |
| 1297036800000 | 269.24 |
| 1297123200000 | 267.92 |
| 1297209600000 | 266.17 |
| 1297296000000 | 265.45 |
| 1297382400000 | 266.26 |
| 1297641600000 | 269.63 |
| 1297728000000 | 268.65 |
| 1297814400000 | 268.95 |
| 1297900800000 | 269.15 |
| 1297987200000 | 268.96 |
| 1298246400000 | 266.83 |
| 1298332800000 | 263.72 |
| 1298419200000 | 260.66 |
| 1298505600000 | 258.18 |
| 1298592000000 | 261.93 |
| 1298851200000 | 264.18 |
| 1298937600000 | 265.04 |
| 1299024000000 | 262.61 |
| 1299110400000 | 262.54 |
| 1299196800000 | 263.35 |
| 1299456000000 | 262.17 |
| 1299542400000 | 262.37 |
| 1299628800000 | 262.4 |
| 1299715200000 | 258.93 |
| 1299801600000 | 256.41 |
| 1300060800000 | 248.68 |
| 1300147200000 | 238.24 |
| 1300233600000 | 241.88 |
| 1300320000000 | 244.37 |
| 1300406400000 | 246.47 |
| 1300665600000 | 249.52 |
| 1300752000000 | 252.5 |
| 1300838400000 | 253.12 |
| 1300924800000 | 254.26 |
| 1301011200000 | 255.59 |
| 1301270400000 | 255.78 |
| 1301356800000 | 256.33 |
| 1301443200000 | 258.81 |
| 1301529600000 | 257.66 |
| 1301616000000 | 258.2 |
| 1301875200000 | 258.99 |
| 1301961600000 | 258.12 |
| 1302048000000 | 256.41 |
| 1302134400000 | 255.9 |
| 1302220800000 | 256.3 |
| 1302480000000 | 256 |
| 1302566400000 | 251.5 |
| 1302652800000 | 253.21 |
| 1302739200000 | 254.99 |
| 1302825600000 | 255.42 |
| 1303084800000 | 255.77 |
| 1303171200000 | 255.15 |
| 1303257600000 | 256.99 |
| 1303344000000 | 258.94 |
| 1303430400000 | 259.22 |
| 1303689600000 | 258.52 |
| 1303776000000 | 258.24 |
| 1303862400000 | 257.5 |
| 1303948800000 | 258.61 |
| 1304035200000 | 258.93 |
| 1304294400000 | 259.39 |
| 1304380800000 | 258.34 |
| 1304467200000 | 255.78 |
| 1304553600000 | 257.94 |
| 1304640000000 | 260.17 |
| 1304899200000 | 263.05 |
| 1304985600000 | 264.06 |
| 1305072000000 | 264.92 |
| 1305158400000 | 263.01 |
| 1305244800000 | 261.91 |
| 1305504000000 | 259.64 |
| 1305590400000 | 258.23 |
| 1305676800000 | 258.61 |
| 1305763200000 | 259.27 |
| 1305849600000 | 260.48 |
| 1306108800000 | 257.69 |
| 1306195200000 | 257.04 |
| 1306281600000 | 257.3 |
| 1306368000000 | 258.59 |
| 1306454400000 | 258.82 |
| 1306713600000 | 259.5 |
| 1306800000000 | 260.17 |
| 1306886400000 | 259.79 |
| 1306972800000 | 256.64 |
| 1307059200000 | 254.2 |
| 1307318400000 | 253.08 |
| 1307404800000 | 252.47 |
| 1307491200000 | 250.65 |
| 1307577600000 | 252.49 |
| 1307664000000 | 252.1 |
| 1307923200000 | 251.17 |
| 1308009600000 | 252.24 |
| 1308096000000 | 252.8 |
| 1308182400000 | 250.29 |
| 1308268800000 | 248.46 |
| 1308528000000 | 247.09 |
| 1308614400000 | 249.43 |
| 1308700800000 | 249.86 |
| 1308787200000 | 249.63 |
| 1308873600000 | 250.4 |
| 1309132800000 | 247.48 |
| 1309219200000 | 248.01 |
| 1309305600000 | 252.01 |
| 1309392000000 | 254.61 |
| 1309478400000 | 255.91 |
| 1309737600000 | 257.93 |
| 1309824000000 | 258.47 |
| 1309910400000 | 260.12 |
| 1309996800000 | 260.69 |
| 1310083200000 | 261.98 |
| 1310342400000 | 261.23 |
| 1310428800000 | 259.31 |
| 1310515200000 | 260.55 |
| 1310601600000 | 259.1 |
| 1310688000000 | 259.24 |
| 1310947200000 | 256.91 |
| 1311033600000 | 256.96 |
| 1311120000000 | 259.14 |
| 1311206400000 | 258.79 |
| 1311292800000 | 261.27 |
| 1311552000000 | 260.9 |
| 1311638400000 | 259.89 |
| 1311724800000 | 258.63 |
| 1311811200000 | 257.76 |
| 1311897600000 | 256.05 |
| 1312156800000 | 258.26 |
| 1312243200000 | 252.74 |
| 1312329600000 | 247.31 |
| 1312416000000 | 239.84 |
| 1312502400000 | 233.37 |
| 1312761600000 | 223.38 |
| 1312848000000 | 224.85 |
| 1312934400000 | 226.06 |
| 1313020800000 | 227.58 |
| 1313107200000 | 232.33 |
| 1313366400000 | 233.3 |
| 1313452800000 | 232.69 |
| 1313539200000 | 233.17 |
| 1313625600000 | 226.81 |
| 1313712000000 | 222.07 |
| 1313971200000 | 220.93 |
| 1314057600000 | 223.43 |
| 1314144000000 | 224.05 |
| 1314230400000 | 224.27 |
| 1314316800000 | 224.47 |
| 1314576000000 | 226.51 |
| 1314662400000 | 230.57 |
| 1314748800000 | 236.08 |
| 1314835200000 | 237.82 |
| 1314921600000 | 234.63 |
| 1315180800000 | 229.13 |
| 1315267200000 | 226.36 |
| 1315353600000 | 231.25 |
| 1315440000000 | 232.83 |
| 1315526400000 | 231.85 |
| 1315785600000 | 227.56 |
| 1315872000000 | 228.46 |
| 1315958400000 | 228.34 |
| 1316044800000 | 230.65 |
| 1316131200000 | 235.25 |
| 1316390400000 | 233.16 |
| 1316476800000 | 231.7 |
| 1316563200000 | 229.51 |
| 1316649600000 | 222.51 |
| 1316736000000 | 220.35 |
| 1316995200000 | 218.3 |
| 1317081600000 | 224.83 |
| 1317168000000 | 225.87 |
| 1317254400000 | 225.46 |
| 1317340800000 | 225.35 |
| 1317600000000 | 222.1 |
| 1317686400000 | 216.03 |
| 1317772800000 | 217.44 |
| 1317859200000 | 222.49 |
| 1317945600000 | 224.7 |
| 1318204800000 | 225.42 |
| 1318291200000 | 228.32 |
| 1318377600000 | 229.84 |
| 1318464000000 | 231.03 |
| 1318550400000 | 229.82 |
| 1318809600000 | 231.37 |
| 1318896000000 | 230.2 |
| 1318982400000 | 229.85 |
| 1319068800000 | 227.41 |
| 1319155200000 | 228.82 |
| 1319414400000 | 233.69 |
| 1319500800000 | 232.28 |
| 1319587200000 | 233.12 |
| 1319673600000 | 237.13 |
| 1319760000000 | 237.96 |
| 1320019200000 | 235.52 |
| 1320105600000 | 231.11 |
| 1320192000000 | 230.7 |
| 1320278400000 | 233.59 |
| 1320364800000 | 234.27 |
| 1320624000000 | 233.83 |
| 1320710400000 | 233.58 |
| 1320796800000 | 234.23 |
| 1320883200000 | 230.8 |
| 1320969600000 | 233.04 |
| 1321228800000 | 233.86 |
| 1321315200000 | 233.25 |
| 1321401600000 | 231.84 |
| 1321488000000 | 230.39 |
| 1321574400000 | 228.19 |
| 1321833600000 | 223.58 |
| 1321920000000 | 222.66 |
| 1322006400000 | 220.57 |
| 1322092800000 | 220.56 |
| 1322179200000 | 220.08 |
| 1322438400000 | 224.39 |
| 1322524800000 | 228.01 |
| 1322611200000 | 232.01 |
| 1322697600000 | 231.88 |
| 1322784000000 | 233.77 |
| 1323043200000 | 235.79 |
| 1323129600000 | 234.17 |
| 1323216000000 | 235.26 |
| 1323302400000 | 233.25 |
| 1323388800000 | 232.17 |
| 1323648000000 | 231.81 |
| 1323734400000 | 232.76 |
| 1323820800000 | 230.11 |
| 1323907200000 | 229.59 |
| 1323993600000 | 229.6 |
| 1324252800000 | 228.15 |
| 1324339200000 | 230.79 |
| 1324425600000 | 232.23 |
| 1324512000000 | 232.48 |
| 1324598400000 | 234.2 |
| 1324857600000 | 234.27 |
| 1324944000000 | 234.11 |
| 1325030400000 | 233.86 |
| 1325116800000 | 235.02 |
| 1325203200000 | 237.27 |
| 1325462400000 | 238.2 |
| 1325548800000 | 241.32 |
| 1325635200000 | 243.83 |
| 1325721600000 | 243 |
| 1325808000000 | 243.75 |
| 1326067200000 | 243.54 |
| 1326153600000 | 245.44 |
| 1326240000000 | 246.85 |
| 1326326400000 | 245.44 |
| 1326412800000 | 247.52 |
| 1326672000000 | 248.33 |
| 1326758400000 | 249.96 |
| 1326844800000 | 250.1 |
| 1326931200000 | 251.53 |
| 1327017600000 | 252.15 |
| 1327276800000 | 252.26 |
| 1327363200000 | 250.5 |
| 1327449600000 | 251.57 |
| 1327536000000 | 252.45 |
| 1327622400000 | 253.09 |
| 1327881600000 | 251.41 |
| 1327968000000 | 253.63 |
| 1328054400000 | 255.8 |
| 1328140800000 | 257.72 |
| 1328227200000 | 259.62 |
| 1328486400000 | 261.43 |
| 1328572800000 | 258.67 |
| 1328659200000 | 259.71 |
| 1328745600000 | 259.85 |
| 1328832000000 | 259 |
| 1329091200000 | 260.2 |
| 1329177600000 | 259.46 |
| 1329264000000 | 262.58 |
| 1329350400000 | 261.04 |
| 1329436800000 | 261.23 |
| 1329696000000 | 262.2 |
| 1329782400000 | 261.87 |
| 1329868800000 | 262.24 |
| 1329955200000 | 261.92 |
| 1330041600000 | 261.12 |
| 1330300800000 | 261.46 |
| 1330387200000 | 261.85 |
| 1330473600000 | 262.99 |
| 1330560000000 | 263.25 |
| 1330646400000 | 265.24 |
| 1330905600000 | 262.93 |
| 1330992000000 | 259.41 |
| 1331078400000 | 260.63 |
| 1331164800000 | 262.28 |
| 1331251200000 | 265.31 |
| 1331510400000 | 264.21 |
| 1331596800000 | 267.24 |
| 1331683200000 | 267.79 |
| 1331769600000 | 268.3 |
| 1331856000000 | 268.04 |
| 1332115200000 | 267.16 |
| 1332201600000 | 264.68 |
| 1332288000000 | 264.07 |
| 1332374400000 | 262.67 |
| 1332460800000 | 262.66 |
| 1332720000000 | 264.04 |
| 1332806400000 | 265.45 |
| 1332892800000 | 263.9 |
| 1332979200000 | 262.55 |
| 1333065600000 | 264.03 |
| 1333324800000 | 265.87 |
| 1333411200000 | 264.7 |
| 1333497600000 | 262.47 |
| 1333584000000 | 263.08 |
| 1333670400000 | 262.8 |
| 1333929600000 | 262.22 |
| 1334016000000 | 258.22 |
| 1334102400000 | 258.25 |
| 1334188800000 | 261.61 |
| 1334275200000 | 261.99 |
| 1334534400000 | 260.96 |
| 1334620800000 | 262.21 |
| 1334707200000 | 263.78 |
| 1334793600000 | 262.18 |
| 1334880000000 | 262.06 |
| 1335139200000 | 259.55 |
| 1335225600000 | 259.36 |
| 1335312000000 | 262.25 |
| 1335398400000 | 262.96 |
| 1335484800000 | 263.71 |
| 1335744000000 | 264.5 |
| 1335830400000 | 264.26 |
| 1335916800000 | 265.2 |
| 1336003200000 | 264.27 |
| 1336089600000 | 261.17 |
| 1336348800000 | 259.45 |
| 1336435200000 | 257.63 |
| 1336521600000 | 255.88 |
| 1336608000000 | 257.38 |
| 1336694400000 | 257.23 |
| 1336953600000 | 254.77 |
| 1337040000000 | 252.9 |
| 1337126400000 | 250.12 |
| 1337212800000 | 250.66 |
| 1337299200000 | 246 |
| 1337558400000 | 246.67 |
| 1337644800000 | 250.3 |
| 1337731200000 | 248.65 |
| 1337817600000 | 249.22 |
| 1337904000000 | 249.62 |
| 1338163200000 | 250.27 |
| 1338249600000 | 253.4 |
| 1338336000000 | 252.11 |
| 1338422400000 | 251.82 |
| 1338508800000 | 247.17 |
| 1338768000000 | 241.98 |
| 1338854400000 | 244.3 |
| 1338940800000 | 248.47 |
| 1339027200000 | 251.01 |
| 1339113600000 | 249.52 |
| 1339372800000 | 250.07 |
| 1339459200000 | 249.74 |
| 1339545600000 | 247.83 |
| 1339632000000 | 246.81 |
| 1339718400000 | 249.27 |
| 1339977600000 | 251.4 |
| 1340064000000 | 252.04 |
| 1340150400000 | 254.13 |
| 1340236800000 | 253.42 |
| 1340323200000 | 252.35 |
| 1340582400000 | 250.59 |
| 1340668800000 | 250.02 |
| 1340755200000 | 252.45 |
| 1340841600000 | 252.97 |
| 1340928000000 | 255.45 |
| 1341187200000 | 259.11 |
| 1341273600000 | 260.89 |
| 1341360000000 | 262.85 |
| 1341446400000 | 264.21 |
| 1341532800000 | 263.56 |
| 1341792000000 | 261.92 |
| 1341878400000 | 263.34 |
| 1341964800000 | 262.28 |
| 1342051200000 | 260.59 |
| 1342137600000 | 263.07 |
| 1342396800000 | 264.3 |
| 1342483200000 | 263.78 |
| 1342569600000 | 263.46 |
| 1342656000000 | 267.4 |
| 1342742400000 | 266.25 |
| 1343001600000 | 260.98 |
| 1343088000000 | 261.23 |
| 1343174400000 | 259.36 |
| 1343260800000 | 261.52 |
| 1343347200000 | 262.96 |
| 1343606400000 | 267.65 |
| 1343692800000 | 265.79 |
| 1343779200000 | 265.47 |
| 1343865600000 | 265.59 |
| 1343952000000 | 264.48 |
| 1344211200000 | 266.48 |
| 1344297600000 | 267.85 |
| 1344384000000 | 269.71 |
| 1344470400000 | 271.51 |
| 1344556800000 | 271.62 |
| 1344816000000 | 269.97 |
| 1344902400000 | 271.74 |
| 1344988800000 | 272.19 |
| 1345075200000 | 272.24 |
| 1345161600000 | 275.08 |
| 1345420800000 | 274.1 |
| 1345507200000 | 273.89 |
| 1345593600000 | 271.77 |
| 1345680000000 | 270.87 |
| 1345766400000 | 270.42 |
| 1346025600000 | 270.39 |
| 1346112000000 | 268.31 |
| 1346198400000 | 268.97 |
| 1346284800000 | 267.26 |
| 1346371200000 | 266.53 |
| 1346630400000 | 267.46 |
| 1346716800000 | 266.05 |
| 1346803200000 | 264.51 |
| 1346889600000 | 267.01 |
| 1346976000000 | 268.75 |
| 1347235200000 | 269.68 |
| 1347321600000 | 269.37 |
| 1347408000000 | 270.68 |
| 1347494400000 | 270.96 |
| 1347580800000 | 271.16 |
| 1347840000000 | 270.2 |
| 1347926400000 | 270.17 |
| 1348012800000 | 271.46 |
| 1348099200000 | 271.59 |
| 1348185600000 | 272.21 |
| 1348444800000 | 272.38 |
| 1348531200000 | 272.92 |
| 1348617600000 | 271.3 |
| 1348704000000 | 272.4 |
| 1348790400000 | 271.72 |
| 1349049600000 | 271.37 |
| 1349136000000 | 270.81 |
| 1349222400000 | 269.24 |
| 1349308800000 | 270.14 |
| 1349395200000 | 271.29 |
| 1349654400000 | 271.25 |
| 1349740800000 | 271.01 |
| 1349827200000 | 268.65 |
| 1349913600000 | 268.23 |
| 1350000000000 | 267.96 |
| 1350259200000 | 268.7 |
| 1350345600000 | 269.59 |
| 1350432000000 | 270.75 |
| 1350518400000 | 272.33 |
| 1350604800000 | 272.01 |
| 1350864000000 | 271.13 |
| 1350950400000 | 270.28 |
| 1351036800000 | 270.42 |
| 1351123200000 | 271.99 |
| 1351209600000 | 271.81 |
| 1351468800000 | 271.33 |
| 1351555200000 | 270.72 |
| 1351641600000 | 271.89 |
| 1351728000000 | 274.29 |
| 1351814400000 | 276.51 |
| 1352073600000 | 276.27 |
| 1352160000000 | 276.26 |
| 1352246400000 | 275.9 |
| 1352332800000 | 274.21 |
| 1352419200000 | 273.38 |
| 1352678400000 | 272.34 |
| 1352764800000 | 271.39 |
| 1352851200000 | 269.93 |
| 1352937600000 | 267.33 |
| 1353024000000 | 267.97 |
| 1353283200000 | 270.8 |
| 1353369600000 | 271.31 |
| 1353456000000 | 271.15 |
| 1353542400000 | 272.32 |
| 1353628800000 | 272.83 |
| 1353888000000 | 272.74 |
| 1353974400000 | 273.98 |
| 1354060800000 | 273.6 |
| 1354147200000 | 274.98 |
| 1354233600000 | 274.69 |
| 1354492800000 | 274.61 |
| 1354579200000 | 274.97 |
| 1354665600000 | 276.35 |
| 1354752000000 | 279.25 |
| 1354838400000 | 280.48 |
| 1355097600000 | 280.56 |
| 1355184000000 | 280.19 |
| 1355270400000 | 280.84 |
| 1355356800000 | 279.54 |
| 1355443200000 | 279.6 |
| 1355702400000 | 279.14 |
| 1355788800000 | 280.31 |
| 1355875200000 | 282.05 |
| 1355961600000 | 282.56 |
| 1356048000000 | 281.92 |
| 1356307200000 | 280.9 |
| 1356393600000 | 281.28 |
| 1356480000000 | 280.99 |
| 1356566400000 | 281.32 |
| 1356652800000 | 281.73 |
| 1356912000000 | 283.05 |
| 1357084800000 | 286.2 |
| 1357171200000 | 289.16 |
| 1357257600000 | 290.95 |
| 1357516800000 | 291.2 |
| 1357603200000 | 290.73 |
| 1357689600000 | 292.17 |
| 1357776000000 | 290.53 |
| 1357862400000 | 288.36 |
| 1358121600000 | 287.55 |
| 1358208000000 | 288.57 |
| 1358294400000 | 288.43 |
| 1358380800000 | 288 |
| 1358467200000 | 290.33 |
| 1358726400000 | 290.98 |
| 1358812800000 | 292.34 |
| 1358899200000 | 291.45 |
| 1358985600000 | 290.22 |
| 1359072000000 | 289.64 |
| 1359331200000 | 290.04 |
| 1359417600000 | 290.32 |
| 1359504000000 | 289.22 |
| 1359590400000 | 289.27 |
| 1359676800000 | 288.87 |
| 1359936000000 | 289.76 |
| 1360022400000 | 289.1 |
| 1360108800000 | 291.19 |
| 1360195200000 | 293.83 |
| 1360281600000 | 295.56 |
| 1360540800000 | 294.18 |
| 1360627200000 | 294.58 |
| 1360713600000 | 294.83 |
| 1360800000000 | 296.3 |
| 1360886400000 | 295.05 |
| 1361145600000 | 295.76 |
| 1361232000000 | 298.2 |
| 1361318400000 | 298.07 |
| 1361404800000 | 297.3 |
| 1361491200000 | 299.41 |
| 1361750400000 | 298.66 |
| 1361836800000 | 299.68 |
| 1361923200000 | 300.26 |
| 1362009600000 | 303.68 |
| 1362096000000 | 303.98 |
| 1362355200000 | 303.08 |
| 1362441600000 | 306.04 |
| 1362528000000 | 308.06 |
| 1362614400000 | 305.9 |
| 1362700800000 | 307.44 |
| 1362960000000 | 308.13 |
| 1363046400000 | 307.67 |
| 1363132800000 | 308.36 |
| 1363219200000 | 310.15 |
| 1363305600000 | 312.02 |
| 1363564800000 | 311.79 |
| 1363651200000 | 313.48 |
| 1363737600000 | 312.26 |
| 1363824000000 | 314.76 |
| 1363910400000 | 312.47 |
| 1364169600000 | 315.38 |
| 1364256000000 | 316.75 |
| 1364342400000 | 318.2 |
| 1364428800000 | 317.71 |
| 1364515200000 | 317.26 |
| 1364774400000 | 314.02 |
| 1364860800000 | 314.36 |
| 1364947200000 | 315.64 |
| 1365033600000 | 312.07 |
| 1365120000000 | 307.39 |
| 1365379200000 | 308.69 |
| 1365465600000 | 309.69 |
| 1365552000000 | 311.81 |
| 1365638400000 | 313.92 |
| 1365724800000 | 313.18 |
| 1365984000000 | 309.45 |
| 1366070400000 | 307.13 |
| 1366156800000 | 307.66 |
| 1366243200000 | 305.73 |
| 1366329600000 | 306.12 |
| 1366588800000 | 309.13 |
| 1366675200000 | 312.66 |
| 1366761600000 | 316.16 |
| 1366848000000 | 319.31 |
| 1366934400000 | 319.18 |
| 1367193600000 | 318.54 |
| 1367280000000 | 319.85 |
| 1367366400000 | 319.52 |
| 1367452800000 | 320.6 |
| 1367539200000 | 321.3 |
| 1367798400000 | 322.5 |
| 1367884800000 | 324.84 |
| 1367971200000 | 326.22 |
| 1368057600000 | 326.98 |
| 1368144000000 | 327.18 |
| 1368403200000 | 327.46 |
| 1368489600000 | 327.25 |
| 1368576000000 | 328.22 |
| 1368662400000 | 327.21 |
| 1368748800000 | 329.08 |
| 1369008000000 | 331.34 |
| 1369094400000 | 330.3 |
| 1369180800000 | 328.24 |
| 1369267200000 | 318.94 |
| 1369353600000 | 319.29 |
| 1369612800000 | 317.2 |
| 1369699200000 | 320.33 |
| 1369785600000 | 318.88 |
| 1369872000000 | 314.76 |
| 1369958400000 | 316.04 |
| 1370217600000 | 312.64 |
| 1370304000000 | 312.96 |
| 1370390400000 | 308.93 |
| 1370476800000 | 303.64 |
| 1370563200000 | 303.92 |
| 1370822400000 | 307.04 |
| 1370908800000 | 304.17 |
| 1370995200000 | 304.15 |
| 1371081600000 | 301.78 |
| 1371168000000 | 303.41 |
| 1371427200000 | 306.62 |
| 1371513600000 | 305.09 |
| 1371600000000 | 307.26 |
| 1371686400000 | 299.96 |
| 1371772800000 | 298.85 |
| 1372032000000 | 294.97 |
| 1372118400000 | 296.77 |
| 1372204800000 | 299.86 |
| 1372291200000 | 302.92 |
| 1372377600000 | 304.7 |
| 1372636800000 | 306.65 |
| 1372723200000 | 307.8 |
| 1372809600000 | 308.21 |
| 1372896000000 | 311.95 |
| 1372982400000 | 311.94 |
| 1373241600000 | 312.55 |
| 1373328000000 | 317.06 |
| 1373414400000 | 316.88 |
| 1373500800000 | 318.12 |
| 1373587200000 | 318.31 |
| 1373846400000 | 318.59 |
| 1373932800000 | 317.57 |
| 1374019200000 | 318.7 |
| 1374105600000 | 320.11 |
| 1374192000000 | 318.98 |
| 1374451200000 | 320.33 |
| 1374537600000 | 320.26 |
| 1374624000000 | 319.79 |
| 1374710400000 | 318.56 |
| 1374796800000 | 317.4 |
| 1375056000000 | 314.92 |
| 1375142400000 | 317.01 |
| 1375228800000 | 314.72 |
| 1375315200000 | 318.49 |
| 1375401600000 | 321.2 |
| 1375660800000 | 323.23 |
| 1375747200000 | 322.29 |
| 1375833600000 | 320 |
| 1375920000000 | 320.9 |
| 1376006400000 | 322.09 |
| 1376265600000 | 322.45 |
| 1376352000000 | 323.74 |
| 1376438400000 | 325 |
| 1376524800000 | 321.57 |
| 1376611200000 | 321.56 |
| 1376870400000 | 322.18 |
| 1376956800000 | 318.19 |
| 1377043200000 | 318.06 |
| 1377129600000 | 319.08 |
| 1377216000000 | 320.23 |
| 1377475200000 | 320.45 |
| 1377561600000 | 317.5 |
| 1377648000000 | 314.55 |
| 1377734400000 | 317.09 |
| 1377820800000 | 316.33 |
| 1378080000000 | 320.39 |
| 1378166400000 | 322.54 |
| 1378252800000 | 323.74 |
| 1378339200000 | 325.49 |
| 1378425600000 | 326.34 |
| 1378684800000 | 327.66 |
| 1378771200000 | 331.16 |
| 1378857600000 | 331.88 |
| 1378944000000 | 331.62 |
| 1379030400000 | 332.66 |
| 1379289600000 | 333.98 |
| 1379376000000 | 332.61 |
| 1379462400000 | 333.58 |
| 1379548800000 | 334.1 |
| 1379635200000 | 333.16 |
| 1379894400000 | 333.62 |
| 1379980800000 | 334.69 |
| 1380067200000 | 333.92 |
| 1380153600000 | 334.57 |
| 1380240000000 | 334.22 |
| 1380499200000 | 332.92 |
| 1380585600000 | 334.41 |
| 1380672000000 | 332.15 |
| 1380758400000 | 330.66 |
| 1380844800000 | 330.48 |
| 1381104000000 | 328.39 |
| 1381190400000 | 327.81 |
| 1381276800000 | 328.49 |
| 1381363200000 | 331.2 |
| 1381449600000 | 333.21 |
| 1381708800000 | 333.71 |
| 1381795200000 | 336.13 |
| 1381881600000 | 336.05 |
| 1381968000000 | 336.99 |
| 1382054400000 | 339.37 |
| 1382313600000 | 342.3 |
| 1382400000000 | 341.15 |
| 1382486400000 | 339 |
| 1382572800000 | 339.62 |
| 1382659200000 | 338.56 |
| 1382918400000 | 338.11 |
| 1383004800000 | 338 |
| 1383091200000 | 339.02 |
| 1383177600000 | 341.46 |
| 1383264000000 | 340.62 |
| 1383523200000 | 341.07 |
| 1383609600000 | 341.63 |
| 1383696000000 | 341.99 |
| 1383782400000 | 342.79 |
| 1383868800000 | 340.89 |
| 1384128000000 | 340.9 |
| 1384214400000 | 340.16 |
| 1384300800000 | 338.6 |
| 1384387200000 | 340.01 |
| 1384473600000 | 341.48 |
| 1384732800000 | 340.93 |
| 1384819200000 | 339.86 |
| 1384905600000 | 340.65 |
| 1384992000000 | 339.04 |
| 1385078400000 | 338.45 |
| 1385337600000 | 339.99 |
| 1385424000000 | 339.57 |
| 1385510400000 | 338.98 |
| 1385596800000 | 339.91 |
| 1385683200000 | 340.44 |
| 1385942400000 | 340.44 |
| 1386028800000 | 338.03 |
| 1386115200000 | 336.51 |
| 1386201600000 | 334.11 |
| 1386288000000 | 334.46 |
| 1386547200000 | 335.02 |
| 1386633600000 | 334.47 |
| 1386720000000 | 333.08 |
| 1386806400000 | 329.67 |
| 1386892800000 | 330.05 |
| 1387152000000 | 330.13 |
| 1387238400000 | 331.26 |
| 1387324800000 | 331.72 |
| 1387411200000 | 334.7 |
| 1387497600000 | 336.17 |
| 1387756800000 | 337.87 |
| 1387843200000 | 338.41 |
| 1387929600000 | 338.53 |
| 1388016000000 | 339.77 |
| 1388102400000 | 340.88 |
| 1388361600000 | 342.61 |
| 1388448000000 | 344.2 |
| 1388620800000 | 345.65 |
| 1388707200000 | 348.07 |
| 1388966400000 | 347.63 |
| 1389052800000 | 347.61 |
| 1389139200000 | 349 |
| 1389225600000 | 348.45 |
| 1389312000000 | 350.54 |
| 1389571200000 | 352.14 |
| 1389657600000 | 349.03 |
| 1389744000000 | 352.72 |
| 1389830400000 | 352.46 |
| 1389916800000 | 354.48 |
| 1390176000000 | 354.35 |
| 1390262400000 | 354.44 |
| 1390348800000 | 355.12 |
| 1390435200000 | 349.81 |
| 1390521600000 | 344.08 |
| 1390780800000 | 339.11 |
| 1390867200000 | 341.01 |
| 1390953600000 | 343.97 |
| 1391040000000 | 343.13 |
| 1391126400000 | 345.14 |
| 1391385600000 | 340.43 |
| 1391472000000 | 334.9 |
| 1391558400000 | 336.51 |
| 1391644800000 | 338.97 |
| 1391731200000 | 341.95 |
| 1391990400000 | 342.67 |
| 1392076800000 | 344.98 |
| 1392163200000 | 348.97 |
| 1392249600000 | 346.78 |
| 1392336000000 | 347.84 |
| 1392595200000 | 349.95 |
| 1392681600000 | 350.56 |
| 1392768000000 | 350.46 |
| 1392854400000 | 349.23 |
| 1392940800000 | 351.41 |
| 1393200000000 | 352.92 |
| 1393286400000 | 354.2 |
| 1393372800000 | 353.78 |
| 1393459200000 | 353.62 |
| 1393545600000 | 354.39 |
| 1393804800000 | 349.42 |
| 1393891200000 | 353.96 |
| 1393977600000 | 355.54 |
| 1394064000000 | 355.86 |
| 1394150400000 | 354.72 |
| 1394409600000 | 352.22 |
| 1394496000000 | 353.23 |
| 1394582400000 | 348.53 |
| 1394668800000 | 347.9 |
| 1394755200000 | 344.04 |
| 1395014400000 | 345.76 |
| 1395100800000 | 349.26 |
| 1395187200000 | 349.26 |
| 1395273600000 | 346.61 |
| 1395360000000 | 345.85 |
| 1395619200000 | 345.84 |
| 1395705600000 | 348.06 |
| 1395792000000 | 350.28 |
| 1395878400000 | 352.69 |
| 1395964800000 | 353.83 |
| 1396224000000 | 356.21 |
| 1396310400000 | 357.72 |
| 1396396800000 | 358.55 |
| 1396483200000 | 359.13 |
| 1396569600000 | 361.02 |
| 1396828800000 | 356.95 |
| 1396915200000 | 353.81 |
| 1397001600000 | 354.55 |
| 1397088000000 | 353.56 |
| 1397174400000 | 348.09 |
| 1397433600000 | 345.87 |
| 1397520000000 | 344.33 |
| 1397606400000 | 349.36 |
| 1397692800000 | 351.5 |
| 1397779200000 | 352.08 |
| 1398038400000 | 352.15 |
| 1398124800000 | 353.87 |
| 1398211200000 | 353.51 |
| 1398297600000 | 354.2 |
| 1398384000000 | 352.97 |
| 1398643200000 | 350.67 |
| 1398729600000 | 352.37 |
| 1398816000000 | 351.94 |
| 1398902400000 | 353.47 |
| 1398988800000 | 354.53 |
| 1399248000000 | 353.72 |
| 1399334400000 | 354.63 |
| 1399420800000 | 351.43 |
| 1399507200000 | 354.04 |
| 1399593600000 | 354.72 |
| 1399852800000 | 355.84 |
| 1399939200000 | 357.76 |
| 1400025600000 | 357.63 |
| 1400112000000 | 353.54 |
| 1400198400000 | 349.85 |
| 1400457600000 | 348.83 |
| 1400544000000 | 349.77 |
| 1400630400000 | 351.44 |
| 1400716800000 | 354.6 |
| 1400803200000 | 356.23 |
| 1401062400000 | 358.77 |
| 1401148800000 | 360.47 |
| 1401235200000 | 361.61 |
| 1401321600000 | 361.92 |
| 1401408000000 | 361.64 |
| 1401667200000 | 364 |
| 1401753600000 | 362.75 |
| 1401840000000 | 363.04 |
| 1401926400000 | 363.97 |
| 1402012800000 | 366.73 |
| 1402272000000 | 368.36 |
| 1402358400000 | 368.46 |
| 1402444800000 | 368.63 |
| 1402531200000 | 368.47 |
| 1402617600000 | 366.83 |
| 1402876800000 | 364.79 |
| 1402963200000 | 365.07 |
| 1403049600000 | 365.76 |
| 1403136000000 | 367.55 |
| 1403222400000 | 368.21 |
| 1403481600000 | 367.4 |
| 1403568000000 | 365.58 |
| 1403654400000 | 363.41 |
| 1403740800000 | 366.56 |
| 1403827200000 | 365.38 |
| 1404086400000 | 366.94 |
| 1404172800000 | 369.17 |
| 1404259200000 | 370.76 |
| 1404345600000 | 372.79 |
| 1404432000000 | 374.09 |
| 1404691200000 | 371.7 |
| 1404777600000 | 368.97 |
| 1404864000000 | 366.91 |
| 1404950400000 | 364.68 |
| 1405036800000 | 364.46 |
| 1405296000000 | 365.84 |
| 1405382400000 | 365.92 |
| 1405468800000 | 368.78 |
| 1405555200000 | 368.52 |
| 1405641600000 | 367.54 |
| 1405900800000 | 366.25 |
| 1405987200000 | 370.09 |
| 1406073600000 | 371.75 |
| 1406160000000 | 371.98 |
| 1406246400000 | 372.04 |
| 1406505600000 | 371.31 |
| 1406592000000 | 372.07 |
| 1406678400000 | 370.4 |
| 1406764800000 | 367.5 |
| 1406851200000 | 363.24 |
| 1407110400000 | 362.33 |
| 1407196800000 | 362.28 |
| 1407283200000 | 359.89 |
| 1407369600000 | 359.66 |
| 1407456000000 | 355.64 |
| 1407715200000 | 361.61 |
| 1407801600000 | 362.89 |
| 1407888000000 | 363.04 |
| 1407974400000 | 364.8 |
| 1408060800000 | 364.94 |
| 1408320000000 | 367.74 |
| 1408406400000 | 370.7 |
| 1408492800000 | 370.54 |
| 1408579200000 | 371.94 |
| 1408665600000 | 372.14 |
| 1408924800000 | 374.36 |
| 1409011200000 | 374.99 |
| 1409097600000 | 376.29 |
| 1409184000000 | 374.78 |
| 1409270400000 | 374.68 |
| 1409529600000 | 375.8 |
| 1409616000000 | 375.32 |
| 1409702400000 | 376.51 |
| 1409788800000 | 379.42 |
| 1409875200000 | 378.25 |
| 1410134400000 | 375.93 |
| 1410220800000 | 374.45 |
| 1410307200000 | 373.3 |
| 1410393600000 | 372.19 |
| 1410480000000 | 371.57 |
| 1410739200000 | 370.58 |
| 1410825600000 | 368.66 |
| 1410912000000 | 368.9 |
| 1410998400000 | 370.55 |
| 1411084800000 | 372.94 |
| 1411344000000 | 371.16 |
| 1411430400000 | 368.41 |
| 1411516800000 | 369.22 |
| 1411603200000 | 369.84 |
| 1411689600000 | 368.45 |
| 1411948800000 | 367.46 |
| 1412035200000 | 367.67 |
| 1412121600000 | 366.21 |
| 1412208000000 | 359.54 |
| 1412294400000 | 362.92 |
| 1412553600000 | 364.18 |
| 1412640000000 | 360.08 |
| 1412726400000 | 355.39 |
| 1412812800000 | 352.91 |
| 1412899200000 | 348.55 |
| 1413158400000 | 345.93 |
| 1413244800000 | 345.11 |
| 1413331200000 | 341.2 |
| 1413417600000 | 339.4 |
| 1413504000000 | 343.92 |
| 1413763200000 | 347.52 |
| 1413849600000 | 351.8 |
| 1413936000000 | 357.31 |
| 1414022400000 | 357.12 |
| 1414108800000 | 357.17 |
| 1414368000000 | 356.22 |
| 1414454400000 | 357.12 |
| 1414540800000 | 359.46 |
| 1414627200000 | 361.39 |
| 1414713600000 | 367.51 |
| 1414972800000 | 365.55 |
| 1415059200000 | 364.47 |
| 1415145600000 | 366.79 |
| 1415232000000 | 366.51 |
| 1415318400000 | 367 |
| 1415577600000 | 369.14 |
| 1415664000000 | 369.12 |
| 1415750400000 | 367.37 |
| 1415836800000 | 367.21 |
| 1415923200000 | 366.92 |
| 1416182400000 | 365.8 |
| 1416268800000 | 366.87 |
| 1416355200000 | 365.19 |
| 1416441600000 | 365.07 |
| 1416528000000 | 371.18 |
| 1416787200000 | 370.57 |
| 1416873600000 | 371.21 |
| 1416960000000 | 371.07 |
| 1417046400000 | 370.88 |
| 1417132800000 | 370.01 |
| 1417392000000 | 368.33 |
| 1417478400000 | 370.15 |
| 1417564800000 | 373.17 |
| 1417651200000 | 370.71 |
| 1417737600000 | 373.43 |
| 1417996800000 | 372.71 |
| 1418083200000 | 367.42 |
| 1418169600000 | 365.63 |
| 1418256000000 | 365.03 |
| 1418342400000 | 360.82 |
| 1418601600000 | 357.81 |
| 1418688000000 | 357.07 |
| 1418774400000 | 359.34 |
| 1418860800000 | 366.61 |
| 1418947200000 | 369.71 |
| 1419206400000 | 371.06 |
| 1419292800000 | 372.9 |
| 1419379200000 | 373.94 |
| 1419465600000 | 373.66 |
| 1419552000000 | 375.31 |
| 1419811200000 | 375.81 |
| 1419897600000 | 376.17 |
| 1419984000000 | 378.48 |
| 1420156800000 | 379.25 |
| 1420416000000 | 378.14 |
| 1420502400000 | 373.92 |
| 1420588800000 | 375 |
| 1420675200000 | 380.19 |
| 1420761600000 | 380.53 |
| 1421020800000 | 380.17 |
| 1421107200000 | 383.13 |
| 1421193600000 | 381.27 |
| 1421280000000 | 389.77 |
| 1421366400000 | 390.3 |
| 1421625600000 | 388.91 |
| 1421712000000 | 391.14 |
| 1421798400000 | 391.77 |
| 1421884800000 | 397.22 |
| 1421971200000 | 403.59 |
| 1422230400000 | 404.49 |
| 1422316800000 | 402.31 |
| 1422403200000 | 404.92 |
| 1422489600000 | 401.79 |
| 1422576000000 | 405.02 |
| 1422835200000 | 404.04 |
| 1422921600000 | 403.18 |
| 1423008000000 | 406.2 |
| 1423094400000 | 408.83 |
| 1423180800000 | 409.76 |
| 1423440000000 | 408.91 |
| 1423526400000 | 410.43 |
| 1423612800000 | 408.55 |
| 1423699200000 | 412.97 |
| 1423785600000 | 414.54 |
| 1424044800000 | 415.82 |
| 1424131200000 | 415.69 |
| 1424217600000 | 420.54 |
| 1424304000000 | 420.84 |
| 1424390400000 | 422.76 |
| 1424649600000 | 424.39 |
| 1424736000000 | 426.19 |
| 1424822400000 | 428.16 |
| 1424908800000 | 432.21 |
| 1424995200000 | 433.68 |
| 1425254400000 | 432.69 |
| 1425340800000 | 431.87 |
| 1425427200000 | 433.99 |
| 1425513600000 | 436.76 |
| 1425600000000 | 440.01 |
| 1425859200000 | 438.43 |
| 1425945600000 | 438.74 |
| 1426032000000 | 443.72 |
| 1426118400000 | 445.74 |
| 1426204800000 | 448.74 |
| 1426464000000 | 448.55 |
| 1426550400000 | 446.16 |
| 1426636800000 | 446.86 |
| 1426723200000 | 448.8 |
| 1426809600000 | 448.79 |
| 1427068800000 | 447.25 |
| 1427155200000 | 448.99 |
| 1427241600000 | 446.09 |
| 1427328000000 | 443.32 |
| 1427414400000 | 442.86 |
| 1427673600000 | 445 |
| 1427760000000 | 447.7 |
| 1427846400000 | 446.82 |
| 1427932800000 | 446.99 |
| 1428019200000 | 447.56 |
| 1428278400000 | 445.94 |
| 1428364800000 | 452.34 |
| 1428451200000 | 458.09 |
| 1428537600000 | 462.76 |
| 1428624000000 | 466.76 |
| 1428883200000 | 468.89 |
| 1428969600000 | 468.67 |
| 1429056000000 | 471.13 |
| 1429142400000 | 470.04 |
| 1429228800000 | 463.13 |
| 1429488000000 | 462.56 |
| 1429574400000 | 466.07 |
| 1429660800000 | 466.66 |
| 1429747200000 | 465.06 |
| 1429833600000 | 466.47 |
| 1430092800000 | 468.91 |
| 1430179200000 | 464.92 |
| 1430265600000 | 457.56 |
| 1430352000000 | 452.67 |
| 1430438400000 | 449.34 |
| 1430697600000 | 453.41 |
| 1430784000000 | 451.86 |
| 1430870400000 | 444.93 |
| 1430956800000 | 446.17 |
| 1431043200000 | 455.16 |
| 1431302400000 | 459.82 |
| 1431388800000 | 455.66 |
| 1431475200000 | 456.69 |
| 1431561600000 | 456.87 |
| 1431648000000 | 457.95 |
| 1431907200000 | 459.02 |
| 1431993600000 | 466.04 |
| 1432080000000 | 467.1 |
| 1432166400000 | 467.49 |
| 1432252800000 | 469.27 |
| 1432512000000 | 469.39 |
| 1432598400000 | 468.8 |
| 1432684800000 | 469.87 |
| 1432771200000 | 467.21 |
| 1432857600000 | 464.57 |
| 1433116800000 | 466.82 |
| 1433203200000 | 460.73 |
| 1433289600000 | 457 |
| 1433376000000 | 452.99 |
| 1433462400000 | 452.5 |
| 1433721600000 | 448.22 |
| 1433808000000 | 446.17 |
| 1433894400000 | 450.58 |
| 1433980800000 | 453.28 |
| 1434067200000 | 451.93 |
| 1434326400000 | 447.69 |
| 1434412800000 | 448.95 |
| 1434499200000 | 447.64 |
| 1434585600000 | 444.92 |
| 1434672000000 | 448.53 |
| 1434931200000 | 450.58 |
| 1435017600000 | 459.22 |
| 1435104000000 | 457.46 |
| 1435190400000 | 457.18 |
| 1435276800000 | 457.13 |
| 1435536000000 | 448.2 |
| 1435622400000 | 449.44 |
| 1435708800000 | 453.79 |
| 1435795200000 | 452.95 |
| 1435881600000 | 450.98 |
| 1436140800000 | 444.7 |
| 1436227200000 | 445.07 |
| 1436313600000 | 435 |
| 1436400000000 | 440.05 |
| 1436486400000 | 440.53 |
| 1436745600000 | 450.4 |
| 1436832000000 | 453.81 |
| 1436918400000 | 455.4 |
| 1437004800000 | 461.03 |
| 1437091200000 | 462.79 |
| 1437350400000 | 463 |
| 1437436800000 | 461.95 |
| 1437523200000 | 459.54 |
| 1437609600000 | 456.11 |
| 1437696000000 | 454.47 |
| 1437955200000 | 443.43 |
| 1438041600000 | 446.46 |
| 1438128000000 | 450.42 |
| 1438214400000 | 452.99 |
| 1438300800000 | 452.95 |
| 1438560000000 | 456.45 |
| 1438646400000 | 457.66 |
| 1438732800000 | 460.12 |
| 1438819200000 | 457.36 |
| 1438905600000 | 454.08 |
| 1439164800000 | 457.33 |
| 1439251200000 | 452.39 |
| 1439337600000 | 442.05 |
| 1439424000000 | 445.2 |
| 1439510400000 | 447 |
| 1439769600000 | 448.82 |
| 1439856000000 | 450.31 |
| 1439942400000 | 443.86 |
| 1440028800000 | 432.82 |
| 1440115200000 | 420.05 |
| 1440374400000 | 397.13 |
| 1440460800000 | 405.64 |
| 1440547200000 | 408.08 |
| 1440633600000 | 419.6 |
| 1440720000000 | 424.69 |
| 1440979200000 | 424.98 |
| 1441065600000 | 413.9 |
| 1441152000000 | 412.61 |
| 1441238400000 | 420.37 |
| 1441324800000 | 413.69 |
| 1441584000000 | 412.46 |
| 1441670400000 | 412.82 |
| 1441756800000 | 421.38 |
| 1441843200000 | 416.72 |
| 1441929600000 | 415.26 |
| 1442188800000 | 414.25 |
| 1442275200000 | 414.28 |
| 1442361600000 | 417.94 |
| 1442448000000 | 419.26 |
| 1442534400000 | 416.11 |
| 1442793600000 | 419.13 |
| 1442880000000 | 415.55 |
| 1442966400000 | 413.96 |
| 1443052800000 | 405.83 |
| 1443139200000 | 413.57 |
| 1443398400000 | 410.74 |
| 1443484800000 | 403.32 |
| 1443571200000 | 412.2 |
| 1443657600000 | 414.75 |
| 1443744000000 | 415.22 |
| 1444003200000 | 423.86 |
| 1444089600000 | 425.85 |
| 1444176000000 | 427.98 |
| 1444262400000 | 426.34 |
| 1444348800000 | 427.33 |
| 1444608000000 | 426.88 |
| 1444694400000 | 423.11 |
| 1444780800000 | 419.83 |
| 1444867200000 | 427.3 |
| 1444953600000 | 426.37 |
| 1445212800000 | 428.85 |
| 1445299200000 | 427.73 |
| 1445385600000 | 428.8 |
| 1445472000000 | 435.32 |
| 1445558400000 | 442.63 |
| 1445817600000 | 442.43 |
| 1445904000000 | 439.35 |
| 1445990400000 | 440.5 |
| 1446076800000 | 443.08 |
| 1446163200000 | 443.16 |
| 1446422400000 | 443.19 |
| 1446508800000 | 445.98 |
| 1446595200000 | 448.1 |
| 1446681600000 | 447.87 |
| 1446768000000 | 450.13 |
| 1447027200000 | 449.97 |
| 1447113600000 | 449.49 |
| 1447200000000 | 450.98 |
| 1447286400000 | 447.32 |
| 1447372800000 | 445.83 |
| 1447632000000 | 446.26 |
| 1447718400000 | 453.44 |
| 1447804800000 | 452.71 |
| 1447891200000 | 454.73 |
| 1447977600000 | 458.33 |
| 1448236800000 | 458.77 |
| 1448323200000 | 456.11 |
| 1448409600000 | 458.23 |
| 1448496000000 | 460.51 |
| 1448582400000 | 459.91 |
| 1448841600000 | 463.59 |
| 1448928000000 | 465.64 |
| 1449014400000 | 466.48 |
| 1449100800000 | 455.63 |
| 1449187200000 | 452.55 |
| 1449446400000 | 453.56 |
| 1449532800000 | 447.76 |
| 1449619200000 | 444.99 |
| 1449705600000 | 443.65 |
| 1449792000000 | 438.26 |
| 1450051200000 | 433.49 |
| 1450137600000 | 437.54 |
| 1450224000000 | 440.23 |
| 1450310400000 | 446.03 |
| 1450396800000 | 444.55 |
| 1450656000000 | 440.27 |
| 1450742400000 | 439.69 |
| 1450828800000 | 446.34 |
| 1450915200000 | 444.66 |
| 1451001600000 | 445.03 |
| 1451260800000 | 445.53 |
| 1451347200000 | 451.84 |
| 1451433600000 | 452.2 |
| 1451520000000 | 452.77 |
| 1451865600000 | 446.47 |
| 1451952000000 | 448.12 |
| 1452038400000 | 442.42 |
| 1452124800000 | 432.31 |
| 1452211200000 | 427.05 |
| 1452470400000 | 425.95 |
| 1452556800000 | 422.19 |
| 1452643200000 | 425.51 |
| 1452729600000 | 416.77 |
| 1452816000000 | 407.74 |
| 1453075200000 | 404.34 |
| 1453161600000 | 406.54 |
| 1453248000000 | 396.71 |
| 1453334400000 | 397.93 |
| 1453420800000 | 411.08 |
| 1453680000000 | 412.85 |
| 1453766400000 | 411.55 |
| 1453852800000 | 414.8 |
| 1453939200000 | 411.01 |
| 1454025600000 | 418.79 |
| 1454284800000 | 420.78 |
| 1454371200000 | 416.16 |
| 1454457600000 | 409.78 |
| 1454544000000 | 406.91 |
| 1454630400000 | 402.34 |
| 1454889600000 | 394.66 |
| 1454976000000 | 383.85 |
| 1455062400000 | 386.98 |
| 1455148800000 | 380.13 |
| 1455235200000 | 379.56 |
| 1455494400000 | 393.8 |
| 1455580800000 | 394.2 |
| 1455667200000 | 400.75 |
| 1455753600000 | 407.81 |
| 1455840000000 | 404.26 |
| 1456099200000 | 411.12 |
| 1456185600000 | 409.19 |
| 1456272000000 | 406.81 |
| 1456358400000 | 411.44 |
| 1456444800000 | 415.51 |
| 1456704000000 | 419.67 |
| 1456790400000 | 423.5 |
| 1456876800000 | 428.03 |
| 1456963200000 | 428.14 |
| 1457049600000 | 430.3 |
| 1457308800000 | 430.59 |
| 1457395200000 | 424.77 |
| 1457481600000 | 424.83 |
| 1457568000000 | 420.37 |
| 1457654400000 | 426.15 |
| 1457913600000 | 431.61 |
| 1458000000000 | 429.64 |
| 1458086400000 | 430.33 |
| 1458172800000 | 432.11 |
| 1458259200000 | 433.47 |
| 1458518400000 | 432.86 |
| 1458604800000 | 435.42 |
| 1458691200000 | 433.48 |
| 1458777600000 | 430.98 |
| 1458864000000 | 431.21 |
| 1459123200000 | 431.61 |
| 1459209600000 | 434.33 |
| 1459296000000 | 436.21 |
| 1459382400000 | 433.83 |
| 1459468800000 | 428.43 |
| 1459728000000 | 429.74 |
| 1459814400000 | 422.74 |
| 1459900800000 | 425.07 |
| 1459987200000 | 425.99 |
| 1460073600000 | 429.11 |
| 1460332800000 | 430.08 |
| 1460419200000 | 432.7 |
| 1460505600000 | 440.26 |
| 1460592000000 | 443.36 |
| 1460678400000 | 441.62 |
| 1460937600000 | 439.95 |
| 1461024000000 | 444.94 |
| 1461110400000 | 445.28 |
| 1461196800000 | 446.82 |
| 1461283200000 | 445.42 |
| 1461542400000 | 445.04 |
| 1461628800000 | 442.7 |
| 1461715200000 | 443.39 |
| 1461801600000 | 445.16 |
| 1461888000000 | 441.61 |
| 1462147200000 | 437.89 |
| 1462233600000 | 434.49 |
| 1462320000000 | 431.99 |
| 1462406400000 | 434.68 |
| 1462492800000 | 434.19 |
| 1462752000000 | 433.47 |
| 1462838400000 | 437.46 |
| 1462924800000 | 437.69 |
| 1463011200000 | 437.41 |
| 1463097600000 | 437 |
| 1463356800000 | 437.09 |
| 1463443200000 | 439.87 |
| 1463529600000 | 440 |
| 1463616000000 | 438.8 |
| 1463702400000 | 442 |
| 1463961600000 | 444.26 |
| 1464048000000 | 446.32 |
| 1464134400000 | 450.34 |
| 1464220800000 | 450.93 |
| 1464307200000 | 452.77 |
| 1464566400000 | 452.71 |
| 1464652800000 | 454.69 |
| 1464739200000 | 451.61 |
| 1464825600000 | 451.08 |
| 1464912000000 | 450.91 |
| 1465171200000 | 449.95 |
| 1465257600000 | 453.4 |
| 1465344000000 | 453.94 |
| 1465430400000 | 453.83 |
| 1465516800000 | 446.23 |
| 1465776000000 | 437.46 |
| 1465862400000 | 432.24 |
| 1465948800000 | 433.51 |
| 1466035200000 | 429.14 |
| 1466121600000 | 432.99 |
| 1466380800000 | 443.21 |
| 1466467200000 | 446.2 |
| 1466553600000 | 444.81 |
| 1466640000000 | 447.8 |
| 1466726400000 | 429.23 |
| 1466985600000 | 420.53 |
| 1467072000000 | 424.1 |
| 1467158400000 | 432.35 |
| 1467244800000 | 434.98 |
| 1467331200000 | 438.8 |
| 1467590400000 | 438.36 |
| 1467676800000 | 432.25 |
| 1467763200000 | 429.05 |
| 1467849600000 | 431.55 |
| 1467936000000 | 434.9 |
| 1468195200000 | 442.18 |
| 1468281600000 | 445.84 |
| 1468368000000 | 446.98 |
| 1468454400000 | 449.41 |
| 1468540800000 | 448.55 |
| 1468800000000 | 450.95 |
| 1468886400000 | 452.16 |
| 1468972800000 | 454.68 |
| 1469059200000 | 456.02 |
| 1469145600000 | 454.38 |
| 1469404800000 | 456.46 |
| 1469491200000 | 457.24 |
| 1469577600000 | 459.34 |
| 1469664000000 | 456.71 |
| 1469750400000 | 461.09 |
| 1470009600000 | 458.59 |
| 1470096000000 | 456.44 |
| 1470182400000 | 453.01 |
| 1470268800000 | 456.75 |
| 1470355200000 | 459.24 |
| 1470614400000 | 461.44 |
| 1470700800000 | 464.22 |
| 1470787200000 | 463.52 |
| 1470873600000 | 464.84 |
| 1470960000000 | 467.16 |
| 1471219200000 | 465.84 |
| 1471305600000 | 461.3 |
| 1471392000000 | 459.86 |
| 1471478400000 | 461.12 |
| 1471564800000 | 459.58 |
| 1471824000000 | 460.69 |
| 1471910400000 | 462.83 |
| 1471996800000 | 464.88 |
| 1472083200000 | 462.11 |
| 1472169600000 | 462.33 |
| 1472428800000 | 462.17 |
| 1472515200000 | 460.88 |
| 1472601600000 | 460.49 |
| 1472688000000 | 461.89 |
| 1472774400000 | 464.05 |
| 1473033600000 | 467.36 |
| 1473120000000 | 470.23 |
| 1473206400000 | 471.85 |
| 1473292800000 | 471.35 |
| 1473379200000 | 465.44 |
| 1473638400000 | 460.86 |
| 1473724800000 | 457.46 |
| 1473811200000 | 456.05 |
| 1473897600000 | 457.66 |
| 1473984000000 | 460.94 |
| 1474243200000 | 463.01 |
| 1474329600000 | 462.77 |
| 1474416000000 | 469.15 |
| 1474502400000 | 471.2 |
| 1474588800000 | 470.53 |
| 1474848000000 | 466.88 |
| 1474934400000 | 469.25 |
| 1475020800000 | 472.22 |
| 1475107200000 | 472.44 |
| 1475193600000 | 470.27 |
| 1475452800000 | 473.02 |
| 1475539200000 | 474.67 |
| 1475625600000 | 471.7 |
| 1475712000000 | 471.19 |
| 1475798400000 | 467.73 |
| 1476057600000 | 468.3 |
| 1476144000000 | 468.92 |
| 1476230400000 | 467.46 |
| 1476316800000 | 466.71 |
| 1476403200000 | 469.59 |
| 1476662400000 | 468.6 |
| 1476748800000 | 474.49 |
| 1476835200000 | 478.01 |
| 1476921600000 | 478.07 |
| 1477008000000 | 478.07 |
| 1477267200000 | 477.46 |
| 1477353600000 | 476.98 |
| 1477440000000 | 474.58 |
| 1477526400000 | 471.07 |
| 1477612800000 | 471.6 |
| 1477872000000 | 470.64 |
| 1477958400000 | 467.95 |
| 1478044800000 | 462.37 |
| 1478131200000 | 464.29 |
| 1478217600000 | 459.34 |
| 1478476800000 | 464.59 |
| 1478563200000 | 464.84 |
| 1478649600000 | 461.56 |
| 1478736000000 | 468.27 |
| 1478822400000 | 463.99 |
| 1479081600000 | 466.47 |
| 1479168000000 | 467.15 |
| 1479254400000 | 470.04 |
| 1479340800000 | 471.59 |
| 1479427200000 | 474.15 |
| 1479686400000 | 473.73 |
| 1479772800000 | 476.91 |
| 1479859200000 | 476.3 |
| 1479945600000 | 476.48 |
| 1480032000000 | 476.06 |
| 1480291200000 | 477.51 |
| 1480377600000 | 475.92 |
| 1480464000000 | 475.61 |
| 1480550400000 | 476.51 |
| 1480636800000 | 473.91 |
| 1480896000000 | 472.13 |
| 1480982400000 | 474.05 |
| 1481068800000 | 476.48 |
| 1481155200000 | 484.17 |
| 1481241600000 | 487.6 |
| 1481500800000 | 485.21 |
| 1481587200000 | 487.43 |
| 1481673600000 | 486.35 |
| 1481760000000 | 487.03 |
| 1481846400000 | 489.03 |
| 1482105600000 | 489.08 |
| 1482192000000 | 490.79 |
| 1482278400000 | 489.83 |
| 1482364800000 | 488.88 |
| 1482451200000 | 488.81 |
| 1482710400000 | 488.76 |
| 1482796800000 | 489.29 |
| 1482883200000 | 493.96 |
| 1482969600000 | 491.58 |
| 1483056000000 | 491.71 |
| 1483315200000 | 493.09 |
| 1483401600000 | 497.63 |
| 1483488000000 | 499.68 |
| 1483574400000 | 500.84 |
| 1483660800000 | 499.57 |
| 1483920000000 | 498.8 |
| 1484006400000 | 498.73 |
| 1484092800000 | 501.24 |
| 1484179200000 | 498.94 |
| 1484265600000 | 500.74 |
| 1484524800000 | 499.19 |
| 1484611200000 | 497.57 |
| 1484697600000 | 497.87 |
| 1484784000000 | 497.79 |
| 1484870400000 | 495.98 |
| 1485129600000 | 495.73 |
| 1485216000000 | 497.44 |
| 1485302400000 | 502.3 |
| 1485388800000 | 504.78 |
| 1485475200000 | 503.35 |
| 1485734400000 | 502.12 |
| 1485820800000 | 499.34 |
| 1485907200000 | 503.48 |
| 1485993600000 | 502.34 |
| 1486080000000 | 504.5 |
| 1486339200000 | 503.86 |
| 1486425600000 | 507.14 |
| 1486512000000 | 509.77 |
| 1486598400000 | 509.93 |
| 1486684800000 | 515.2 |
| 1486944000000 | 517.94 |
| 1487030400000 | 519.03 |
| 1487116800000 | 524.11 |
| 1487203200000 | 522.51 |
| 1487289600000 | 522.61 |
| 1487548800000 | 524.24 |
| 1487635200000 | 527.99 |
| 1487721600000 | 526.69 |
| 1487808000000 | 526.63 |
| 1487894400000 | 523.73 |
| 1488153600000 | 521.91 |
| 1488240000000 | 522.29 |
| 1488326400000 | 525.83 |
| 1488412800000 | 526.36 |
| 1488499200000 | 522.76 |
| 1488758400000 | 521.96 |
| 1488844800000 | 521.77 |
| 1488931200000 | 520.95 |
| 1489017600000 | 519.5 |
| 1489104000000 | 520.28 |
| 1489363200000 | 522.04 |
| 1489449600000 | 521.44 |
| 1489536000000 | 522.71 |
| 1489622400000 | 525.91 |
| 1489708800000 | 526.94 |
| 1489968000000 | 527.45 |
| 1490054400000 | 524.68 |
| 1490140800000 | 520.12 |
| 1490227200000 | 524.31 |
| 1490313600000 | 524.88 |
| 1490572800000 | 520.13 |
| 1490659200000 | 525.59 |
| 1490745600000 | 529.86 |
| 1490832000000 | 531.04 |
| 1490918400000 | 530.63 |
| 1491177600000 | 532.76 |
| 1491264000000 | 531.14 |
| 1491350400000 | 531.9 |
| 1491436800000 | 530.17 |
| 1491523200000 | 532.64 |
| 1491782400000 | 535.59 |
| 1491868800000 | 535.6 |
| 1491955200000 | 535.75 |
| 1492041600000 | 535.56 |
| 1492128000000 | 534.31 |
| 1492387200000 | 536.18 |
| 1492473600000 | 532.88 |
| 1492560000000 | 533.8 |
| 1492646400000 | 532.42 |
| 1492732800000 | 535.94 |
| 1492992000000 | 534.98 |
| 1493078400000 | 533.89 |
| 1493164800000 | 537.34 |
| 1493251200000 | 538.95 |
| 1493337600000 | 539.6 |
| 1493596800000 | 539.59 |
| 1493683200000 | 543.78 |
| 1493769600000 | 540.72 |
| 1493856000000 | 539.4 |
| 1493942400000 | 539.41 |
| 1494201600000 | 545.6 |
| 1494288000000 | 547.34 |
| 1494374400000 | 549.62 |
| 1494460800000 | 547.16 |
| 1494547200000 | 545.03 |
| 1494806400000 | 542.99 |
| 1494892800000 | 542.02 |
| 1494979200000 | 537.46 |
| 1495065600000 | 534.75 |
| 1495152000000 | 536.44 |
| 1495411200000 | 537.18 |
| 1495497600000 | 538.92 |
| 1495584000000 | 541.07 |
| 1495670400000 | 540.95 |
| 1495756800000 | 540.28 |
| 1496016000000 | 540.56 |
| 1496102400000 | 541.38 |
| 1496188800000 | 539.47 |
| 1496275200000 | 543.09 |
| 1496361600000 | 545.66 |
| 1496620800000 | 546.35 |
| 1496707200000 | 543.56 |
| 1496793600000 | 544.39 |
| 1496880000000 | 544.3 |
| 1496966400000 | 544.05 |
| 1497225600000 | 540.76 |
| 1497312000000 | 545.35 |
| 1497398400000 | 546.01 |
| 1497484800000 | 542.36 |
| 1497571200000 | 544.98 |
| 1497830400000 | 548.03 |
| 1497916800000 | 547.38 |
| 1498003200000 | 544.93 |
| 1498089600000 | 546.04 |
| 1498176000000 | 545.6 |
| 1498435200000 | 546.58 |
| 1498521600000 | 540.37 |
| 1498608000000 | 539.02 |
| 1498694400000 | 535.89 |
| 1498780800000 | 535.8 |
| 1499040000000 | 536.28 |
| 1499126400000 | 535.25 |
| 1499212800000 | 537.71 |
| 1499299200000 | 534.25 |
| 1499385600000 | 532.7 |
| 1499644800000 | 534.61 |
| 1499731200000 | 533.15 |
| 1499817600000 | 537.46 |
| 1499904000000 | 540.38 |
| 1499990400000 | 542.99 |
| 1500249600000 | 543.33 |
| 1500336000000 | 540.79 |
| 1500422400000 | 545.62 |
| 1500508800000 | 542.59 |
| 1500595200000 | 540.46 |
| 1500854400000 | 540.89 |
| 1500940800000 | 540.9 |
| 1501027200000 | 542.5 |
| 1501113600000 | 543.53 |
| 1501200000000 | 539.03 |
| 1501459200000 | 538.54 |
| 1501545600000 | 539.9 |
| 1501632000000 | 537.87 |
| 1501718400000 | 536.94 |
| 1501804800000 | 541.19 |
| 1502064000000 | 540.95 |
| 1502150400000 | 542.55 |
| 1502236800000 | 540.24 |
| 1502323200000 | 538.31 |
| 1502409600000 | 533.8 |
| 1502668800000 | 535.66 |
| 1502755200000 | 535.76 |
| 1502841600000 | 538.73 |
| 1502928000000 | 539.84 |
| 1503014400000 | 537.28 |
| 1503273600000 | 535.39 |
| 1503360000000 | 538.5 |
| 1503446400000 | 536.72 |
| 1503532800000 | 536.85 |
| 1503619200000 | 536.46 |
| 1503878400000 | 533.4 |
| 1503964800000 | 529.39 |
| 1504051200000 | 533.16 |
| 1504137600000 | 538.06 |
| 1504224000000 | 540.75 |
| 1504483200000 | 536.31 |
| 1504569600000 | 536.71 |
| 1504656000000 | 536.99 |
| 1504742400000 | 539.6 |
| 1504828800000 | 539.16 |
| 1505088000000 | 542.98 |
| 1505174400000 | 545.34 |
| 1505260800000 | 545.45 |
| 1505347200000 | 546.47 |
| 1505433600000 | 545.02 |
| 1505692800000 | 545.59 |
| 1505779200000 | 546.98 |
| 1505865600000 | 547.8 |
| 1505952000000 | 546.75 |
| 1506038400000 | 546.98 |
| 1506297600000 | 550.65 |
| 1506384000000 | 551.77 |
| 1506470400000 | 553.79 |
| 1506556800000 | 555.89 |
| 1506643200000 | 557.22 |
| 1506902400000 | 561.15 |
| 1506988800000 | 561.4 |
| 1507075200000 | 560.89 |
| 1507161600000 | 561.23 |
| 1507248000000 | 558.89 |
| 1507507200000 | 559.81 |
| 1507593600000 | 560.97 |
| 1507680000000 | 559.6 |
| 1507766400000 | 561.11 |
| 1507852800000 | 564.84 |
| 1508112000000 | 566.71 |
| 1508198400000 | 565.31 |
| 1508284800000 | 564.6 |
| 1508371200000 | 560.05 |
| 1508457600000 | 561.05 |
| 1508716800000 | 562.97 |
| 1508803200000 | 561.81 |
| 1508889600000 | 559.7 |
| 1508976000000 | 564.53 |
| 1509062400000 | 569.81 |
| 1509321600000 | 572.26 |
| 1509408000000 | 572.59 |
| 1509494400000 | 575.56 |
| 1509580800000 | 572.5 |
| 1509667200000 | 575.1 |
| 1509926400000 | 576.65 |
| 1510012800000 | 577.45 |
| 1510099200000 | 578.7 |
| 1510185600000 | 573.34 |
| 1510272000000 | 572.61 |
| 1510531200000 | 567.05 |
| 1510617600000 | 562.6 |
| 1510704000000 | 555.38 |
| 1510790400000 | 562.21 |
| 1510876800000 | 561.35 |
| 1511136000000 | 565.11 |
| 1511222400000 | 569.97 |
| 1511308800000 | 571.52 |
| 1511395200000 | 570.45 |
| 1511481600000 | 568.43 |
| 1511740800000 | 567.01 |
| 1511827200000 | 568.27 |
| 1511913600000 | 570.78 |
| 1512000000000 | 570.49 |
| 1512086400000 | 568.96 |
| 1512345600000 | 570.06 |
| 1512432000000 | 570.51 |
| 1512518400000 | 568.21 |
| 1512604800000 | 569.87 |
| 1512691200000 | 573.15 |
| 1512950400000 | 572.87 |
| 1513036800000 | 574.82 |
| 1513123200000 | 575.04 |
| 1513209600000 | 576.1 |
| 1513296000000 | 574.4 |
| 1513555200000 | 579.63 |
| 1513641600000 | 578.72 |
| 1513728000000 | 576.38 |
| 1513814400000 | 578.79 |
| 1513900800000 | 580.88 |
| 1514160000000 | 581.02 |
| 1514246400000 | 580.2 |
| 1514332800000 | 583.67 |
| 1514419200000 | 583.5 |
| 1514505600000 | 582.9 |
| 1514851200000 | 583.61 |
| 1514937600000 | 585.79 |
| 1515024000000 | 589 |
| 1515110400000 | 593.64 |
| 1515369600000 | 596.63 |
| 1515456000000 | 600.39 |
| 1515542400000 | 597.73 |
| 1515628800000 | 594.94 |
| 1515715200000 | 593.33 |
| 1515974400000 | 592.07 |
| 1516060800000 | 593.86 |
| 1516147200000 | 593.12 |
| 1516233600000 | 591.13 |
| 1516320000000 | 595.88 |
| 1516579200000 | 596.02 |
| 1516665600000 | 598.13 |
| 1516752000000 | 597.62 |
| 1516838400000 | 592.81 |
| 1516924800000 | 596.26 |
| 1517184000000 | 596.71 |
| 1517270400000 | 589.18 |
| 1517356800000 | 586.15 |
| 1517443200000 | 588.49 |
| 1517529600000 | 581.15 |
| 1517788800000 | 569.82 |
| 1517875200000 | 555.18 |
| 1517961600000 | 564.32 |
| 1518048000000 | 559.68 |
| 1518134400000 | 551.91 |
| 1518393600000 | 555.06 |
| 1518480000000 | 552.61 |
| 1518566400000 | 554.88 |
| 1518652800000 | 557.39 |
| 1518739200000 | 564.13 |
| 1518998400000 | 568.8 |
| 1519084800000 | 572.06 |
| 1519171200000 | 573.31 |
| 1519257600000 | 571.83 |
| 1519344000000 | 575.45 |
| 1519603200000 | 577.74 |
| 1519689600000 | 577.35 |
| 1519776000000 | 575.41 |
| 1519862400000 | 567.9 |
| 1519948800000 | 559.64 |
| 1520208000000 | 559.23 |
| 1520294400000 | 563.76 |
| 1520380800000 | 563.15 |
| 1520467200000 | 568.88 |
| 1520553600000 | 571.54 |
| 1520812800000 | 575.36 |
| 1520899200000 | 571.9 |
| 1520985600000 | 572.89 |
| 1521072000000 | 575.45 |
| 1521158400000 | 573.4 |
| 1521417600000 | 569.05 |
| 1521504000000 | 570.31 |
| 1521590400000 | 570.98 |
| 1521676800000 | 567.1 |
| 1521763200000 | 557.91 |
| 1522022400000 | 553.97 |
| 1522108800000 | 561.7 |
| 1522195200000 | 558.72 |
| 1522281600000 | 562.04 |
| 1522368000000 | 563.62 |
| 1522627200000 | 562.52 |
| 1522713600000 | 561.88 |
| 1522800000000 | 559.37 |
| 1522886400000 | 566.87 |
| 1522972800000 | 566.61 |
| 1523232000000 | 565.75 |
| 1523318400000 | 569.41 |
| 1523404800000 | 567.08 |
| 1523491200000 | 571.09 |
| 1523577600000 | 572.23 |
| 1523836800000 | 572.13 |
| 1523923200000 | 574.16 |
| 1524009600000 | 576.72 |
| 1524096000000 | 577.62 |
| 1524182400000 | 577.26 |
| 1524441600000 | 578.19 |
| 1524528000000 | 577.13 |
| 1524614400000 | 573.81 |
| 1524700800000 | 578.26 |
| 1524787200000 | 580.06 |
| 1525046400000 | 580.92 |
| 1525132800000 | 581.62 |
| 1525219200000 | 585.78 |
| 1525305600000 | 586.1 |
| 1525392000000 | 587.1 |
| 1525651200000 | 590.26 |
| 1525737600000 | 592.7 |
| 1525824000000 | 594.23 |
| 1525910400000 | 594.35 |
| 1525996800000 | 596.55 |
| 1526256000000 | 597.29 |
| 1526342400000 | 597.99 |
| 1526428800000 | 601.78 |
| 1526515200000 | 603.16 |
| 1526601600000 | 604.02 |
| 1526860800000 | 605.52 |
| 1526947200000 | 605.45 |
| 1527033600000 | 605.08 |
| 1527120000000 | 603.6 |
| 1527206400000 | 605.4 |
| 1527465600000 | 605.53 |
| 1527552000000 | 601.64 |
| 1527638400000 | 599.4 |
| 1527724800000 | 599.89 |
| 1527811200000 | 600.8 |
| 1528070400000 | 604.89 |
| 1528156800000 | 605.23 |
| 1528243200000 | 603.75 |
| 1528329600000 | 603.69 |
| 1528416000000 | 605.3 |
| 1528675200000 | 605.46 |
| 1528761600000 | 606.12 |
| 1528848000000 | 606.85 |
| 1528934400000 | 611.4 |
| 1529020800000 | 605.37 |
| 1529280000000 | 602.83 |
| 1529366400000 | 597.03 |
| 1529452800000 | 598.44 |
| 1529539200000 | 594.75 |
| 1529625600000 | 597.57 |
| 1529884800000 | 588.49 |
| 1529971200000 | 588.69 |
| 1530057600000 | 590.77 |
| 1530144000000 | 586.64 |
| 1530230400000 | 588.01 |
| 1530489600000 | 582.03 |
| 1530576000000 | 581.18 |
| 1530662400000 | 579.94 |
| 1530748800000 | 576.26 |
| 1530835200000 | 578.06 |
| 1531094400000 | 583.28 |
| 1531180800000 | 586.13 |
| 1531267200000 | 578.75 |
| 1531353600000 | 581.59 |
| 1531440000000 | 583.98 |
| 1531699200000 | 583.87 |
| 1531785600000 | 585.11 |
| 1531872000000 | 588.36 |
| 1531958400000 | 587.65 |
| 1532044800000 | 585.34 |
| 1532304000000 | 583.87 |
| 1532390400000 | 589.25 |
| 1532476800000 | 591.16 |
| 1532563200000 | 595.6 |
| 1532649600000 | 597.87 |
| 1532908800000 | 593.94 |
| 1532995200000 | 590.69 |
| 1533081600000 | 593.37 |
| 1533168000000 | 591.11 |
| 1533254400000 | 592.97 |
| 1533513600000 | 591.25 |
| 1533600000000 | 592.39 |
| 1533686400000 | 591.81 |
| 1533772800000 | 595.05 |
| 1533859200000 | 594.24 |
| 1534118400000 | 588.48 |
| 1534204800000 | 591.97 |
| 1534291200000 | 587.93 |
| 1534377600000 | 584.01 |
| 1534464000000 | 585.07 |
| 1534723200000 | 585.03 |
| 1534809600000 | 584.88 |
| 1534896000000 | 584.37 |
| 1534982400000 | 584.19 |
| 1535068800000 | 584.13 |
| 1535328000000 | 588.02 |
| 1535414400000 | 587.98 |
| 1535500800000 | 588.92 |
| 1535587200000 | 591.68 |
| 1535673600000 | 591.11 |
| 1535932800000 | 587.66 |
| 1536019200000 | 585.58 |
| 1536105600000 | 580.24 |
| 1536192000000 | 577.02 |
| 1536278400000 | 575.95 |
| 1536537600000 | 576.22 |
| 1536624000000 | 576.47 |
| 1536710400000 | 576.06 |
| 1536796800000 | 574.48 |
| 1536883200000 | 578.58 |
| 1537142400000 | 578.96 |
| 1537228800000 | 581.67 |
| 1537315200000 | 585.64 |
| 1537401600000 | 584.48 |
| 1537488000000 | 585.71 |
| 1537747200000 | 583.07 |
| 1537833600000 | 584.59 |
| 1537920000000 | 587.07 |
| 1538006400000 | 584.76 |
| 1538092800000 | 586.56 |
| 1538352000000 | 588.39 |
| 1538438400000 | 586.77 |
| 1538524800000 | 585.29 |
| 1538611200000 | 581.89 |
| 1538697600000 | 576.23 |
| 1538956800000 | 572.61 |
| 1539043200000 | 567.46 |
| 1539129600000 | 560.67 |
| 1539216000000 | 547.04 |
| 1539302400000 | 549.87 |
| 1539561600000 | 545.63 |
| 1539648000000 | 552.39 |
| 1539734400000 | 556.19 |
| 1539820800000 | 554.45 |
| 1539907200000 | 548.98 |
| 1540166400000 | 547.78 |
| 1540252800000 | 536.78 |
| 1540339200000 | 537.46 |
| 1540425600000 | 531.15 |
| 1540512000000 | 528.34 |
| 1540771200000 | 528.09 |
| 1540857600000 | 533.17 |
| 1540944000000 | 543.76 |
| 1541030400000 | 547.31 |
| 1541116800000 | 553.04 |
| 1541376000000 | 548.82 |
| 1541462400000 | 550.33 |
| 1541548800000 | 551.73 |
| 1541635200000 | 556.3 |
| 1541721600000 | 554.25 |
| 1541980800000 | 550.45 |
| 1542067200000 | 546.83 |
| 1542153600000 | 543.31 |
| 1542240000000 | 540.19 |
| 1542326400000 | 537.77 |
| 1542585600000 | 534.28 |
| 1542672000000 | 526.37 |
| 1542758400000 | 527.32 |
| 1542844800000 | 529.46 |
| 1542931200000 | 532.21 |
| 1543190400000 | 533.82 |
| 1543276800000 | 534.89 |
| 1543363200000 | 537.8 |
| 1543449600000 | 539.46 |
| 1543536000000 | 540.96 |
| 1543795200000 | 547.57 |
| 1543881600000 | 538.7 |
| 1543968000000 | 534.54 |
| 1544054400000 | 524.05 |
| 1544140800000 | 524.24 |
| 1544400000000 | 511.7 |
| 1544486400000 | 513.37 |
| 1544572800000 | 521 |
| 1544659200000 | 521.97 |
| 1544745600000 | 517.34 |
| 1545004800000 | 510.74 |
| 1545091200000 | 504.86 |
| 1545177600000 | 504.03 |
| 1545264000000 | 494.32 |
| 1545350400000 | 490.4 |
| 1545609600000 | 489.46 |
| 1545696000000 | 482.68 |
| 1545782400000 | 485.74 |
| 1545868800000 | 491.32 |
| 1545955200000 | 496.64 |
| 1546214400000 | 500.36 |
| 1546387200000 | 502.66 |
| 1546473600000 | 501.83 |
| 1546560000000 | 505.78 |
| 1546819200000 | 512.92 |
| 1546905600000 | 517.57 |
| 1546992000000 | 521.7 |
| 1547078400000 | 520.6 |
| 1547164800000 | 523.97 |
| 1547424000000 | 522.95 |
| 1547510400000 | 526.06 |
| 1547596800000 | 528.69 |
| 1547683200000 | 529.86 |
| 1547769600000 | 535.14 |
| 1548028800000 | 536 |
| 1548115200000 | 533.65 |
| 1548201600000 | 531.68 |
| 1548288000000 | 535.89 |
| 1548374400000 | 538.95 |
| 1548633600000 | 535.84 |
| 1548720000000 | 538.21 |
| 1548806400000 | 536.77 |
| 1548892800000 | 540.45 |
| 1548979200000 | 538.7 |
| 1549238400000 | 543.22 |
| 1549324800000 | 546.85 |
| 1549411200000 | 548.18 |
| 1549497600000 | 543.95 |
| 1549584000000 | 539.5 |
| 1549843200000 | 541.88 |
| 1549929600000 | 546.4 |
| 1550016000000 | 550.12 |
| 1550102400000 | 549.73 |
| 1550188800000 | 551.92 |
| 1550448000000 | 555.69 |
| 1550534400000 | 554.48 |
| 1550620800000 | 557.36 |
| 1550707200000 | 556.47 |
| 1550793600000 | 557.61 |
| 1551052800000 | 559.54 |
| 1551139200000 | 560.26 |
| 1551225600000 | 559.71 |
| 1551312000000 | 557.23 |
| 1551398400000 | 559.46 |
| 1551657600000 | 564.33 |
| 1551744000000 | 562.73 |
| 1551830400000 | 561.87 |
| 1551916800000 | 560.37 |
| 1552003200000 | 553.52 |
| 1552262400000 | 557.09 |
| 1552348800000 | 559.26 |
| 1552435200000 | 558.87 |
| 1552521600000 | 558.96 |
| 1552608000000 | 561 |
| 1552867200000 | 563.49 |
| 1552953600000 | 564.97 |
| 1553040000000 | 562.41 |
| 1553126400000 | 562.38 |
| 1553212800000 | 563.44 |
| 1553472000000 | 553.93 |
| 1553558400000 | 561.34 |
| 1553644800000 | 562.95 |
| 1553731200000 | 560.75 |
| 1553817600000 | 564.57 |
| 1554076800000 | 571.69 |
| 1554163200000 | 572.44 |
| 1554249600000 | 577.74 |
| 1554336000000 | 576.65 |
| 1554422400000 | 575.97 |
| 1554681600000 | 575.44 |
| 1554768000000 | 573.26 |
| 1554854400000 | 574.14 |
| 1554940800000 | 572.94 |
| 1555027200000 | 574.06 |
| 1555286400000 | 578.44 |
| 1555372800000 | 579.37 |
| 1555459200000 | 578.9 |
| 1555545600000 | 578.58 |
| 1555632000000 | 579.3 |
| 1555891200000 | 578.24 |
| 1555977600000 | 581.05 |
| 1556064000000 | 580.38 |
| 1556150400000 | 582.8 |
| 1556236800000 | 581.88 |
| 1556496000000 | 581.73 |
| 1556582400000 | 580.53 |
| 1556668800000 | 580.03 |
| 1556755200000 | 579.45 |
| 1556841600000 | 581.2 |
| 1557100800000 | 577.18 |
| 1557187200000 | 574.4 |
| 1557273600000 | 570.62 |
| 1557360000000 | 563.55 |
| 1557446400000 | 566.21 |
| 1557705600000 | 560.3 |
| 1557792000000 | 562.86 |
| 1557878400000 | 565.24 |
| 1557964800000 | 568.46 |
| 1558051200000 | 569.57 |
| 1558310400000 | 565.79 |
| 1558396800000 | 566.32 |
| 1558483200000 | 567.46 |
| 1558569600000 | 563.21 |
| 1558656000000 | 564.12 |
| 1558915200000 | 565.35 |
| 1559001600000 | 567.8 |
| 1559088000000 | 562.29 |
| 1559174400000 | 562.16 |
| 1559260800000 | 560.39 |
| 1559520000000 | 554.6 |
| 1559606400000 | 556.8 |
| 1559692800000 | 562.14 |
| 1559779200000 | 560.52 |
| 1559865600000 | 563.57 |
| 1560124800000 | 566.95 |
| 1560211200000 | 570.5 |
| 1560297600000 | 569.44 |
| 1560384000000 | 568.58 |
| 1560470400000 | 568.89 |
| 1560729600000 | 566.31 |
| 1560816000000 | 569.32 |
| 1560902400000 | 572.8 |
| 1560988800000 | 575.63 |
| 1561075200000 | 571.99 |
| 1561334400000 | 570.2 |
| 1561420800000 | 569.11 |
| 1561507200000 | 566.39 |
| 1561593600000 | 569.71 |
| 1561680000000 | 571.96 |
| 1561939200000 | 579.43 |
| 1562025600000 | 583.13 |
| 1562112000000 | 586.55 |
| 1562198400000 | 589.02 |
| 1562284800000 | 587.19 |
| 1562544000000 | 583.35 |
| 1562630400000 | 579.19 |
| 1562716800000 | 579.34 |
| 1562803200000 | 582.13 |
| 1562889600000 | 583.51 |
| 1563148800000 | 583.6 |
| 1563235200000 | 583.5 |
| 1563321600000 | 581.53 |
| 1563408000000 | 577.17 |
| 1563494400000 | 582.41 |
| 1563753600000 | 582.22 |
| 1563840000000 | 586.39 |
| 1563926400000 | 588.24 |
| 1564012800000 | 587.45 |
| 1564099200000 | 586.39 |
| 1564358400000 | 584.14 |
| 1564444800000 | 582.02 |
| 1564531200000 | 582.06 |
| 1564617600000 | 583.58 |
| 1564704000000 | 574.11 |
| 1564963200000 | 560.77 |
| 1565049600000 | 557.15 |
| 1565136000000 | 556.11 |
| 1565222400000 | 561.31 |
| 1565308800000 | 559 |
| 1565568000000 | 557.14 |
| 1565654400000 | 554.34 |
| 1565740800000 | 552.51 |
| 1565827200000 | 548.35 |
| 1565913600000 | 553 |
| 1566172800000 | 559.7 |
| 1566259200000 | 561.57 |
| 1566345600000 | 563.42 |
| 1566432000000 | 563.85 |
| 1566518400000 | 562.22 |
| 1566777600000 | 556.32 |
| 1566864000000 | 560.23 |
| 1566950400000 | 559.56 |
| 1567036800000 | 561.62 |
| 1567123200000 | 569.65 |
| 1567382400000 | 569.15 |
| 1567468800000 | 570.21 |
| 1567555200000 | 571.31 |
| 1567641600000 | 577.27 |
| 1567728000000 | 578.46 |
| 1567987200000 | 579.92 |
| 1568073600000 | 580.24 |
| 1568160000000 | 586.11 |
| 1568246400000 | 585.8 |
| 1568332800000 | 588.57 |
| 1568592000000 | 590.12 |
| 1568678400000 | 588.5 |
| 1568764800000 | 587.53 |
| 1568851200000 | 591.13 |
| 1568937600000 | 593.88 |
| 1569196800000 | 592.09 |
| 1569283200000 | 592.44 |
| 1569369600000 | 589.59 |
| 1569456000000 | 591.98 |
| 1569542400000 | 592.03 |
| 1569801600000 | 593.08 |
| 1569888000000 | 591.64 |
| 1569974400000 | 584.63 |
| 1570060800000 | 579.87 |
| 1570147200000 | 582.69 |
| 1570406400000 | 583.39 |
| 1570492800000 | 583.36 |
| 1570579200000 | 581.83 |
| 1570665600000 | 580.95 |
| 1570752000000 | 591.08 |
| 1571011200000 | 591 |
| 1571097600000 | 595.61 |
| 1571184000000 | 596.42 |
| 1571270400000 | 595.13 |
| 1571356800000 | 594.42 |
| 1571616000000 | 597.74 |
| 1571702400000 | 597.19 |
| 1571788800000 | 597.56 |
| 1571875200000 | 600.04 |
| 1571961600000 | 602.46 |
| 1572220800000 | 603.24 |
| 1572307200000 | 603.69 |
| 1572393600000 | 603.59 |
| 1572480000000 | 603.76 |
| 1572566400000 | 606.26 |
| 1572825600000 | 608.81 |
| 1572912000000 | 613.98 |
| 1572998400000 | 614.16 |
| 1573084800000 | 618.03 |
| 1573171200000 | 617.51 |
| 1573430400000 | 619 |
| 1573516800000 | 620.22 |
| 1573603200000 | 618.49 |
| 1573689600000 | 616.79 |
| 1573776000000 | 620.22 |
| 1574035200000 | 621.6 |
| 1574121600000 | 621.87 |
| 1574208000000 | 619.64 |
| 1574294400000 | 617.73 |
| 1574380800000 | 620.46 |
| 1574640000000 | 624.78 |
| 1574726400000 | 626.67 |
| 1574812800000 | 630.5 |
| 1574899200000 | 630.31 |
| 1574985600000 | 627.97 |
| 1575244800000 | 625.97 |
| 1575331200000 | 622.77 |
| 1575417600000 | 627.25 |
| 1575504000000 | 629.55 |
| 1575590400000 | 635 |
| 1575849600000 | 635.03 |
| 1575936000000 | 633.97 |
| 1576022400000 | 633.25 |
| 1576108800000 | 631.19 |
| 1576195200000 | 639.76 |
| 1576454400000 | 644.24 |
| 1576540800000 | 642.26 |
| 1576627200000 | 641.08 |
| 1576713600000 | 643.2 |
| 1576800000000 | 645.76 |
| 1577059200000 | 645.64 |
| 1577145600000 | 647.95 |
| 1577232000000 | 647.25 |
| 1577318400000 | 648.41 |
| 1577404800000 | 649.73 |
| 1577664000000 | 646.71 |
| 1577750400000 | 646.27 |
| 1577923200000 | 651.09 |
| 1578009600000 | 649.69 |
| 1578268800000 | 643.26 |
| 1578355200000 | 648.55 |
| 1578441600000 | 645.55 |
| 1578528000000 | 649.21 |
| 1578614400000 | 649.18 |
| 1578873600000 | 649.1 |
| 1578960000000 | 650.42 |
| 1579046400000 | 649.52 |
| 1579132800000 | 650.91 |
| 1579219200000 | 655.13 |
| 1579478400000 | 657.08 |
| 1579564800000 | 655.31 |
| 1579651200000 | 657.87 |
| 1579737600000 | 655.03 |
| 1579824000000 | 656.77 |
| 1580083200000 | 646.42 |
| 1580169600000 | 645.69 |
| 1580256000000 | 646.33 |
| 1580342400000 | 638.88 |
| 1580428800000 | 638.04 |
| 1580688000000 | 635.53 |
| 1580774400000 | 643.31 |
| 1580860800000 | 649.24 |
| 1580947200000 | 653.08 |
| 1581033600000 | 650.72 |
| 1581292800000 | 650.71 |
| 1581379200000 | 656.23 |
| 1581465600000 | 661.07 |
| 1581552000000 | 663.06 |
| 1581638400000 | 662.91 |
| 1581897600000 | 661.84 |
| 1581984000000 | 657.43 |
| 1582070400000 | 659.87 |
| 1582156800000 | 655.71 |
| 1582243200000 | 651.48 |
| 1582502400000 | 635.88 |
| 1582588800000 | 622.47 |
| 1582675200000 | 617.66 |
| 1582761600000 | 596.42 |
| 1582848000000 | 578.81 |
| 1583107200000 | 578.41 |
| 1583193600000 | 582.92 |
| 1583280000000 | 584.64 |
| 1583366400000 | 578.94 |
| 1583452800000 | 561.07 |
| 1583712000000 | 522.32 |
| 1583798400000 | 522.38 |
| 1583884800000 | 512.04 |
| 1583971200000 | 468.71 |
| 1584057600000 | 460.95 |
| 1584316800000 | 432.77 |
| 1584403200000 | 434.6 |
| 1584489600000 | 415.89 |
| 1584576000000 | 416.33 |
| 1584662400000 | 424.4 |
| 1584921600000 | 411.51 |
| 1585008000000 | 438.01 |
| 1585094400000 | 457.46 |
| 1585180800000 | 464.88 |
| 1585267200000 | 465.25 |
| 1585526400000 | 468.13 |
| 1585612800000 | 476.2 |
| 1585699200000 | 464.25 |
| 1585785600000 | 460.63 |
| 1585872000000 | 455.74 |
| 1586131200000 | 472.71 |
| 1586217600000 | 485.77 |
| 1586304000000 | 493.31 |
| 1586390400000 | 499.92 |
| 1586476800000 | 502.13 |
| 1586736000000 | 502.63 |
| 1586822400000 | 506.77 |
| 1586908800000 | 494.45 |
| 1586995200000 | 498.65 |
| 1587081600000 | 506.73 |
| 1587340800000 | 508.85 |
| 1587427200000 | 496.55 |
| 1587513600000 | 500.52 |
| 1587600000000 | 510.67 |
| 1587686400000 | 510.13 |
| 1587945600000 | 518.71 |
| 1588032000000 | 525.8 |
| 1588118400000 | 534.23 |
| 1588204800000 | 531.38 |
| 1588291200000 | 521.12 |
| 1588550400000 | 517.55 |
| 1588636800000 | 526.36 |
| 1588723200000 | 527.59 |
| 1588809600000 | 532.85 |
| 1588896000000 | 539.11 |
| 1589155200000 | 541.23 |
| 1589241600000 | 537.18 |
| 1589328000000 | 531.32 |
| 1589414400000 | 519.14 |
| 1589500800000 | 523.29 |
| 1589760000000 | 533.94 |
| 1589846400000 | 536.72 |
| 1589932800000 | 541.12 |
| 1590019200000 | 540.99 |
| 1590105600000 | 540.54 |
| 1590364800000 | 548.62 |
| 1590451200000 | 556.22 |
| 1590537600000 | 555.97 |
| 1590624000000 | 561.19 |
| 1590710400000 | 558.7 |
| 1590969600000 | 564.19 |
| 1591056000000 | 569.47 |
| 1591142400000 | 576.03 |
| 1591228800000 | 571.49 |
| 1591315200000 | 577.57 |
| 1591574400000 | 580.87 |
| 1591660800000 | 575.09 |
| 1591747200000 | 573.69 |
| 1591833600000 | 554.25 |
| 1591920000000 | 553.65 |
| 1592179200000 | 548.57 |
| 1592265600000 | 565.91 |
| 1592352000000 | 569.49 |
| 1592438400000 | 567.86 |
| 1592524800000 | 569.13 |
| 1592784000000 | 566.2 |
| 1592870400000 | 569.49 |
| 1592956800000 | 561.68 |
| 1593043200000 | 559.44 |
| 1593129600000 | 561.29 |
| 1593388800000 | 558.04 |
| 1593475200000 | 561.66 |
| 1593561600000 | 561.4 |
| 1593648000000 | 566.65 |
| 1593734400000 | 567.76 |
| 1593993600000 | 572.83 |
| 1594080000000 | 571.77 |
| 1594166400000 | 567.17 |
| 1594252800000 | 566.65 |
| 1594339200000 | 564.94 |
| 1594598400000 | 569.68 |
| 1594684800000 | 563.66 |
| 1594771200000 | 572.1 |
| 1594857600000 | 568.54 |
| 1594944000000 | 569.88 |
| 1595203200000 | 573.13 |
| 1595289600000 | 577.92 |
| 1595376000000 | 573.05 |
| 1595462400000 | 574.28 |
| 1595548800000 | 569.57 |
| 1595808000000 | 568.25 |
| 1595894400000 | 570.24 |
| 1595980800000 | 566.69 |
| 1596067200000 | 561.34 |
| 1596153600000 | 555.81 |
| 1596412800000 | 563.57 |
| 1596499200000 | 567.41 |
| 1596585600000 | 570.32 |
| 1596672000000 | 571.24 |
| 1596758400000 | 571.22 |
| 1597017600000 | 572.9 |
| 1597104000000 | 579.06 |
| 1597190400000 | 581.35 |
| 1597276800000 | 583.38 |
| 1597363200000 | 582.01 |
| 1597622400000 | 582.72 |
| 1597708800000 | 582.68 |
| 1597795200000 | 583.61 |
| 1597881600000 | 580.82 |
| 1597968000000 | 583.53 |
| 1598227200000 | 586.68 |
| 1598313600000 | 586.23 |
| 1598400000000 | 590.81 |
| 1598486400000 | 588.75 |
| 1598572800000 | 586.52 |
| 1598832000000 | 585.94 |
| 1598918400000 | 584.99 |
| 1599004800000 | 592.23 |
| 1599091200000 | 586.44 |
| 1599177600000 | 579.89 |
| 1599436800000 | 583.97 |
| 1599523200000 | 583.48 |
| 1599609600000 | 584.11 |
| 1599696000000 | 581.84 |
| 1599782400000 | 583.73 |
| 1600041600000 | 588.84 |
| 1600128000000 | 592.3 |
| 1600214400000 | 598.81 |
| 1600300800000 | 598.06 |
| 1600387200000 | 598.43 |
| 1600646400000 | 587.59 |
| 1600732800000 | 587.6 |
| 1600819200000 | 588.08 |
| 1600905600000 | 582.45 |
| 1600992000000 | 586.85 |
| 1601251200000 | 596.37 |
| 1601337600000 | 594.77 |
| 1601424000000 | 594.52 |
| 1601510400000 | 596.53 |
| 1601596800000 | 594.02 |
| 1601856000000 | 599.92 |
| 1601942400000 | 601.52 |
| 1602028800000 | 601.2 |
| 1602115200000 | 606.64 |
| 1602201600000 | 609.17 |
| 1602460800000 | 611.67 |
| 1602547200000 | 610.29 |
| 1602633600000 | 611.64 |
| 1602720000000 | 604.78 |
| 1602806400000 | 603.57 |
| 1603065600000 | 604.22 |
| 1603152000000 | 600.8 |
| 1603238400000 | 601.09 |
| 1603324800000 | 597.75 |
| 1603411200000 | 597.11 |
| 1603670400000 | 589.53 |
| 1603756800000 | 586.31 |
| 1603843200000 | 576.71 |
| 1603929600000 | 578.15 |
| 1604016000000 | 576.7 |
| 1604275200000 | 580.65 |
| 1604361600000 | 587.96 |
| 1604448000000 | 597.92 |
| 1604534400000 | 606.07 |
| 1604620800000 | 606.24 |
| 1604880000000 | 618.13 |
| 1604966400000 | 617.17 |
| 1605052800000 | 625.11 |
| 1605139200000 | 621.68 |
| 1605225600000 | 621.01 |
| 1605484800000 | 631.48 |
| 1605571200000 | 628.8 |
| 1605657600000 | 631.65 |
| 1605744000000 | 629.34 |
| 1605830400000 | 633.37 |
| 1606089600000 | 635.05 |
| 1606176000000 | 639.53 |
| 1606262400000 | 639.27 |
| 1606348800000 | 640.66 |
| 1606435200000 | 644.2 |
| 1606694400000 | 636.66 |
| 1606780800000 | 641.16 |
| 1606867200000 | 638.28 |
| 1606953600000 | 642.07 |
| 1607040000000 | 645.05 |
| 1607299200000 | 641.6 |
| 1607385600000 | 643.35 |
| 1607472000000 | 648.15 |
| 1607558400000 | 644.14 |
| 1607644800000 | 644.22 |
| 1607904000000 | 647.64 |
| 1607990400000 | 649.76 |
| 1608076800000 | 652.86 |
| 1608163200000 | 657.22 |
| 1608249600000 | 654.53 |
| 1608508800000 | 647.86 |
| 1608595200000 | 648.03 |
| 1608681600000 | 655.93 |
| 1608768000000 | 659.83 |
| 1608854400000 | 661.02 |
| 1609113600000 | 660.37 |
| 1609200000000 | 667.8 |
| 1609286400000 | 666.54 |
| 1609372800000 | 667.69 |
| 1609718400000 | 667.52 |
| 1609804800000 | 670.59 |
| 1609891200000 | 672.38 |
| 1609977600000 | 677.31 |
| 1610064000000 | 682.58 |
| 1610323200000 | 678.41 |
| 1610409600000 | 680.94 |
| 1610496000000 | 682.18 |
| 1610582400000 | 687.19 |
| 1610668800000 | 680.69 |
| 1610928000000 | 684.24 |
| 1611014400000 | 684.55 |
| 1611100800000 | 691.64 |
| 1611187200000 | 692.91 |
| 1611273600000 | 687.48 |
| 1611532800000 | 686.17 |
| 1611619200000 | 686.53 |
| 1611705600000 | 683 |
| 1611792000000 | 680.19 |
| 1611878400000 | 673.65 |
| 1612137600000 | 681.92 |
| 1612224000000 | 690.66 |
| 1612310400000 | 696.05 |
| 1612396800000 | 696.14 |
| 1612483200000 | 699.95 |
| 1612742400000 | 705.93 |
| 1612828800000 | 706.51 |
| 1612915200000 | 703.99 |
| 1613001600000 | 706.47 |
| 1613088000000 | 707.83 |
| 1613347200000 | 713.66 |
| 1613433600000 | 713.65 |
| 1613520000000 | 709.75 |
| 1613606400000 | 701.8 |
| 1613692800000 | 704.32 |
| 1613952000000 | 705.1 |
| 1614038400000 | 701.03 |
| 1614124800000 | 700.09 |
| 1614211200000 | 697.9 |
| 1614297600000 | 686.97 |
| 1614556800000 | 701.68 |
| 1614643200000 | 699.99 |
| 1614729600000 | 700.42 |
| 1614816000000 | 693.94 |
| 1614902400000 | 691.97 |
| 1615161600000 | 696.55 |
| 1615248000000 | 704.61 |
| 1615334400000 | 705.54 |
| 1615420800000 | 712.11 |
| 1615507200000 | 712.78 |
| 1615766400000 | 716.56 |
| 1615852800000 | 724.5 |
| 1615939200000 | 720.88 |
| 1616025600000 | 723.07 |
| 1616112000000 | 722.34 |
| 1616371200000 | 722.25 |
| 1616457600000 | 717.14 |
| 1616544000000 | 713.83 |
| 1616630400000 | 715.78 |
| 1616716800000 | 723.16 |
| 1616976000000 | 723.44 |
| 1617062400000 | 724.92 |
| 1617148800000 | 723.8 |
| 1617235200000 | 730.39 |
| 1617321600000 | 731.2 |
| 1617580800000 | 733.09 |
| 1617667200000 | 735.52 |
| 1617753600000 | 734.43 |
| 1617840000000 | 736.89 |
| 1617926400000 | 737.86 |
| 1618185600000 | 734.92 |
| 1618272000000 | 737.8 |
| 1618358400000 | 739.25 |
| 1618444800000 | 742.45 |
| 1618531200000 | 745.79 |
| 1618790400000 | 745.96 |
| 1618876800000 | 736.31 |
| 1618963200000 | 734.57 |
| 1619049600000 | 740.1 |
| 1619136000000 | 739.31 |
| 1619395200000 | 742.84 |
| 1619481600000 | 740.66 |
| 1619568000000 | 740.05 |
| 1619654400000 | 738.84 |
| 1619740800000 | 738.05 |
| 1620000000000 | 740.08 |
| 1620086400000 | 735.52 |
| 1620172800000 | 742.11 |
| 1620259200000 | 739.82 |
| 1620345600000 | 744.38 |
| 1620604800000 | 746.42 |
| 1620691200000 | 734.04 |
| 1620777600000 | 729.07 |
| 1620864000000 | 723.87 |
| 1620950400000 | 729.05 |
| 1621209600000 | 730.1 |
| 1621296000000 | 734.56 |
| 1621382400000 | 727.51 |
| 1621468800000 | 733.46 |
| 1621555200000 | 735.59 |
| 1621814400000 | 736.57 |
| 1621900800000 | 737.18 |
| 1621987200000 | 739.15 |
| 1622073600000 | 740.79 |
| 1622160000000 | 744.78 |
| 1622419200000 | 743.98 |
| 1622505600000 | 748.46 |
| 1622592000000 | 750.6 |
| 1622678400000 | 750.92 |
| 1622764800000 | 754.02 |
| 1623024000000 | 754.81 |
| 1623110400000 | 756.53 |
| 1623196800000 | 755.07 |
| 1623283200000 | 754.89 |
| 1623369600000 | 758.68 |
| 1623628800000 | 759.2 |
| 1623715200000 | 757.35 |
| 1623801600000 | 756.62 |
| 1623888000000 | 754.91 |
| 1623974400000 | 750.73 |
| 1624233600000 | 748.61 |
| 1624320000000 | 755.17 |
| 1624406400000 | 753.5 |
| 1624492800000 | 755.06 |
| 1624579200000 | 757.51 |
| 1624838400000 | 757.29 |
| 1624924800000 | 757.67 |
| 1625011200000 | 757.59 |
| 1625097600000 | 757.29 |
| 1625184000000 | 764.27 |
| 1625443200000 | 767.73 |
| 1625529600000 | 766.13 |
| 1625616000000 | 767.34 |
| 1625702400000 | 756.68 |
| 1625788800000 | 760.2 |
| 1626048000000 | 768.05 |
| 1626134400000 | 771.76 |
| 1626220800000 | 771.65 |
| 1626307200000 | 764.6 |
| 1626393600000 | 760.86 |
| 1626652800000 | 744.68 |
| 1626739200000 | 745.78 |
| 1626825600000 | 756.62 |
| 1626912000000 | 762.93 |
| 1626998400000 | 765.63 |
| 1627257600000 | 768.01 |
| 1627344000000 | 764.67 |
| 1627430400000 | 766.6 |
| 1627516800000 | 771.59 |
| 1627603200000 | 767.25 |
| 1627862400000 | 773.93 |
| 1627948800000 | 774.1 |
| 1628035200000 | 774.31 |
| 1628121600000 | 776.61 |
| 1628208000000 | 776.25 |
| 1628467200000 | 776.13 |
| 1628553600000 | 780.76 |
| 1628640000000 | 783.64 |
| 1628726400000 | 784.22 |
| 1628812800000 | 784.58 |
| 1629072000000 | 778.71 |
| 1629158400000 | 775.05 |
| 1629244800000 | 779.94 |
| 1629331200000 | 770.09 |
| 1629417600000 | 768.71 |
| 1629676800000 | 775.95 |
| 1629763200000 | 780.31 |
| 1629849600000 | 782.07 |
| 1629936000000 | 781.12 |
| 1630022400000 | 784.29 |
| 1630281600000 | 789.64 |
| 1630368000000 | 790.24 |
| 1630454400000 | 792.48 |
| 1630540800000 | 795.11 |
| 1630627200000 | 798.8 |
| 1630886400000 | 802.06 |
| 1630972800000 | 800.96 |
| 1631059200000 | 795.41 |
| 1631145600000 | 796.43 |
| 1631232000000 | 799.49 |
| 1631491200000 | 800.45 |
| 1631577600000 | 802.13 |
| 1631664000000 | 796.76 |
| 1631750400000 | 797.73 |
| 1631836800000 | 796.97 |
| 1632096000000 | 784.51 |
| 1632182400000 | 784.84 |
| 1632268800000 | 787.97 |
| 1632355200000 | 794.78 |
| 1632441600000 | 793.15 |
| 1632700800000 | 790.06 |
| 1632787200000 | 774.74 |
| 1632873600000 | 771.94 |
| 1632960000000 | 775.88 |
| 1633046400000 | 771.61 |
| 1633305600000 | 766.48 |
| 1633392000000 | 767.76 |
| 1633478400000 | 763.61 |
| 1633564800000 | 771.18 |
| 1633651200000 | 771.44 |
| 1633910400000 | 772.13 |
| 1633996800000 | 773.6 |
| 1634083200000 | 778.65 |
| 1634169600000 | 785.48 |
| 1634256000000 | 792.2 |
| 1634515200000 | 791.2 |
| 1634601600000 | 794.66 |
| 1634688000000 | 795.46 |
| 1634774400000 | 794.08 |
| 1634860800000 | 796.09 |
| 1635120000000 | 796.97 |
| 1635206400000 | 800.87 |
| 1635292800000 | 796.1 |
| 1635379200000 | 796.14 |
| 1635465600000 | 794.5 |
| 1635724800000 | 801.35 |
| 1635811200000 | 795.58 |
| 1635897600000 | 796.88 |
| 1635984000000 | 804.6 |
| 1636070400000 | 802.96 |
| 1636329600000 | 802.99 |
| 1636416000000 | 800.36 |
| 1636502400000 | 797.62 |
| 1636588800000 | 799.97 |
| 1636675200000 | 805.24 |
| 1636934400000 | 808.54 |
| 1637020800000 | 808.44 |
| 1637107200000 | 807.04 |
| 1637193600000 | 802.47 |
| 1637280000000 | 804.08 |
| 1637539200000 | 802.19 |
| 1637625600000 | 792.57 |
| 1637712000000 | 790.86 |
| 1637798400000 | 794.07 |
| 1637884800000 | 773.31 |
| 1638144000000 | 772.88 |
| 1638230400000 | 766.59 |
| 1638316800000 | 770.43 |
| 1638403200000 | 763.49 |
| 1638489600000 | 762.59 |
| 1638748800000 | 764.87 |
| 1638835200000 | 787.62 |
| 1638921600000 | 784.1 |
| 1639008000000 | 782.79 |
| 1639094400000 | 779.11 |
| 1639353600000 | 774.95 |
| 1639440000000 | 767.96 |
| 1639526400000 | 769.16 |
| 1639612800000 | 776.44 |
| 1639699200000 | 773.82 |
| 1639958400000 | 761.13 |
| 1640044800000 | 772.17 |
| 1640131200000 | 778.68 |
| 1640217600000 | 786.03 |
| 1640304000000 | 785.84 |
| 1640563200000 | 788.23 |
| 1640649600000 | 793.93 |
| 1640736000000 | 797.19 |
| 1640822400000 | 798.02 |
| 1640908800000 | 797.07 |
| 1641168000000 | 800.66 |
| 1641254400000 | 804.84 |
| 1641340800000 | 801.17 |
| 1641427200000 | 789.91 |
| 1641513600000 | 785.42 |
| 1641772800000 | 776.44 |
| 1641859200000 | 779.67 |
| 1641945600000 | 788.05 |
| 1642032000000 | 785.84 |
| 1642118400000 | 779.15 |
| 1642377600000 | 781.39 |
| 1642464000000 | 774.72 |
| 1642550400000 | 770.2 |
| 1642636800000 | 773.4 |
| 1642723200000 | 758.66 |
| 1642982400000 | 738.57 |
| 1643068800000 | 738.97 |
| 1643155200000 | 746.06 |
| 1643241600000 | 742.34 |
| 1643328000000 | 743.75 |
| 1643587200000 | 752.58 |
| 1643673600000 | 761.02 |
| 1643760000000 | 766.83 |
| 1643846400000 | 751.84 |
| 1643932800000 | 745.6 |
| 1644192000000 | 748.57 |
| 1644278400000 | 747.45 |
| 1644364800000 | 761.76 |
| 1644451200000 | 761.85 |
| 1644537600000 | 760.91 |
| 1644796800000 | 749.37 |
| 1644883200000 | 755.16 |
| 1644969600000 | 760.37 |
| 1645056000000 | 754.2 |
| 1645142400000 | 748.65 |
| 1645401600000 | 741.45 |
| 1645488000000 | 737.82 |
| 1645574400000 | 736.48 |
| 1645660800000 | 724.82 |
| 1645747200000 | 738.09 |
| 1646006400000 | 747 |
| 1646092800000 | 742.75 |
| 1646179200000 | 742.97 |
| 1646265600000 | 736.21 |
| 1646352000000 | 724.01 |
| 1646611200000 | 711.73 |
| 1646697600000 | 707.3 |
| 1646784000000 | 719.63 |
| 1646870400000 | 725.57 |
| 1646956800000 | 728.52 |
| 1647216000000 | 728.3 |
| 1647302400000 | 723.69 |
| 1647388800000 | 741.76 |
| 1647475200000 | 748.08 |
| 1647561600000 | 754.33 |
| 1647820800000 | 756.04 |
| 1647907200000 | 761.8 |
| 1647993600000 | 762.16 |
| 1648080000000 | 757.94 |
| 1648166400000 | 760.12 |
| 1648425600000 | 757.14 |
| 1648512000000 | 765.65 |
| 1648598400000 | 761.91 |
| 1648684800000 | 755.69 |
| 1648771200000 | 758.69 |
| 1649030400000 | 768.25 |
| 1649116800000 | 768.02 |
| 1649203200000 | 753.11 |
| 1649289600000 | 748.53 |
| 1649376000000 | 752.66 |
| 1649635200000 | 744.3 |
| 1649721600000 | 745.4 |
| 1649808000000 | 750.27 |
| 1649894400000 | 756.99 |
| 1649980800000 | 755.82 |
| 1650240000000 | 752.25 |
| 1650326400000 | 752.19 |
| 1650412800000 | 755.57 |
| 1650499200000 | 756.35 |
| 1650585600000 | 743.85 |
| 1650844800000 | 735.23 |
| 1650931200000 | 729.34 |
| 1651017600000 | 731.05 |
| 1651104000000 | 737.02 |
| 1651190400000 | 740.31 |
| 1651449600000 | 731.39 |
| 1651536000000 | 733.31 |
| 1651622400000 | 730.43 |
| 1651708800000 | 723.82 |
| 1651795200000 | 713.24 |
| 1652054400000 | 691.79 |
| 1652140800000 | 690.1 |
| 1652227200000 | 694.68 |
| 1652313600000 | 691.98 |
| 1652400000000 | 709.2 |
| 1652659200000 | 709.49 |
| 1652745600000 | 714.48 |
| 1652832000000 | 711.58 |
| 1652918400000 | 706.05 |
| 1653004800000 | 711.15 |
| 1653264000000 | 715.68 |
| 1653350400000 | 705.58 |
| 1653436800000 | 709.34 |
| 1653523200000 | 713.77 |
| 1653609600000 | 723.49 |
| 1653868800000 | 730.79 |
| 1653955200000 | 727.06 |
| 1654041600000 | 726.28 |
| 1654128000000 | 728.51 |
| 1654214400000 | 726.15 |
| 1654473600000 | 729.85 |
| 1654560000000 | 728.52 |
| 1654646400000 | 726.38 |
| 1654732800000 | 718.66 |
| 1654819200000 | 705.25 |
| 1655078400000 | 687.28 |
| 1655164800000 | 676.12 |
| 1655251200000 | 680.38 |
| 1655337600000 | 664.46 |
| 1655424000000 | 661.39 |
| 1655683200000 | 661.63 |
| 1655769600000 | 666.73 |
| 1655856000000 | 659.38 |
| 1655942400000 | 656.66 |
| 1656028800000 | 668.65 |
| 1656288000000 | 674.43 |
| 1656374400000 | 678.64 |
| 1656460800000 | 669.43 |
| 1656547200000 | 661.51 |
| 1656633600000 | 660.08 |
| 1656892800000 | 662.48 |
| 1656979200000 | 658.61 |
| 1657065600000 | 663.6 |
| 1657152000000 | 679.05 |
| 1657238400000 | 683.97 |
| 1657497600000 | 679.95 |
| 1657584000000 | 678.15 |
| 1657670400000 | 674.43 |
| 1657756800000 | 668.27 |
| 1657843200000 | 673.5 |
| 1658102400000 | 680.16 |
| 1658188800000 | 686.82 |
| 1658275200000 | 694.34 |
| 1658361600000 | 700.87 |
| 1658448000000 | 704.68 |
| 1658707200000 | 702.69 |
| 1658793600000 | 701.67 |
| 1658880000000 | 705.25 |
| 1658966400000 | 716.14 |
| 1659052800000 | 723.06 |
| 1659312000000 | 723.73 |
| 1659398400000 | 717.3 |
| 1659484800000 | 720.39 |
| 1659571200000 | 722.06 |
| 1659657600000 | 718.46 |
| 1659916800000 | 722.78 |
| 1660003200000 | 716.05 |
| 1660089600000 | 725.32 |
| 1660176000000 | 729.26 |
| 1660262400000 | 735.23 |
| 1660521600000 | 735.95 |
| 1660608000000 | 735.28 |
| 1660694400000 | 728.38 |
| 1660780800000 | 731.77 |
| 1660867200000 | 724.04 |
| 1661126400000 | 716.28 |
| 1661212800000 | 717.03 |
| 1661299200000 | 718.42 |
| 1661385600000 | 722.5 |
| 1661472000000 | 712.27 |
| 1661731200000 | 703.76 |
| 1661817600000 | 701.54 |
| 1661904000000 | 696.93 |
| 1661990400000 | 684.62 |
| 1662076800000 | 688.23 |
| 1662336000000 | 686.11 |
| 1662422400000 | 685.26 |
| 1662508800000 | 677.84 |
| 1662595200000 | 684.18 |
| 1662681600000 | 695.16 |
| 1662940800000 | 701.35 |
| 1663027200000 | 692.2 |
| 1663113600000 | 687.44 |
| 1663200000000 | 682.49 |
| 1663286400000 | 673.75 |
| 1663545600000 | 672.52 |
| 1663632000000 | 666.87 |
| 1663718400000 | 669.67 |
| 1663804800000 | 663.04 |
| 1663891200000 | 649.92 |
| 1664150400000 | 639.82 |
| 1664236800000 | 638.7 |
| 1664323200000 | 639.18 |
| 1664409600000 | 628.17 |
| 1664496000000 | 632.02 |
| 1664755200000 | 638.83 |
| 1664841600000 | 653.72 |
| 1664928000000 | 651.12 |
| 1665014400000 | 652.71 |
| 1665100800000 | 644.7 |
| 1665360000000 | 642.01 |
| 1665446400000 | 633.73 |
| 1665532800000 | 628.53 |
| 1665619200000 | 631.46 |
| 1665705600000 | 633.06 |
| 1665964800000 | 638.6 |
| 1666051200000 | 642.86 |
| 1666137600000 | 638.45 |
| 1666224000000 | 637.76 |
| 1666310400000 | 634.52 |
| 1666569600000 | 637.35 |
| 1666656000000 | 647.46 |
| 1666742400000 | 654.36 |
| 1666828800000 | 656.62 |
| 1666915200000 | 652.54 |
| 1667174400000 | 656.93 |
| 1667260800000 | 663.02 |
| 1667347200000 | 660.86 |
| 1667433600000 | 656.12 |
| 1667520000000 | 661.02 |
| 1667779200000 | 665.98 |
| 1667865600000 | 671.42 |
| 1667952000000 | 665.84 |
| 1668038400000 | 682.24 |
| 1668124800000 | 693.02 |
| 1668384000000 | 687.12 |
| 1668470400000 | 690.2 |
| 1668556800000 | 681.15 |
| 1668643200000 | 678.76 |
| 1668729600000 | 683.23 |
| 1668988800000 | 684.61 |
| 1669075200000 | 689.42 |
| 1669161600000 | 692.23 |
| 1669248000000 | 699.29 |
| 1669334400000 | 697.63 |
| 1669593600000 | 689.56 |
| 1669680000000 | 690.89 |
| 1669766400000 | 693.43 |
| 1669852800000 | 700.33 |
| 1669939200000 | 698.72 |
| 1670198400000 | 691.77 |
| 1670284800000 | 684.5599 |
| 1670371200000 | 680.83 |
| 1670457600000 | 679.26 |
| 1670544000000 | 685.01 |
| 1670803200000 | 680.77 |
| 1670889600000 | 689.32 |
| 1670976000000 | 689.59 |
| 1671062400000 | 674.58 |
| 1671148800000 | 670.75 |
| 1671408000000 | 669.15 |
| 1671494400000 | 667.95 |
| 1671580800000 | 676.36 |
| 1671667200000 | 673.12 |
| 1671753600000 | 673.8099 |
| 1672012800000 | 674.62 |
| 1672099200000 | 674.82 |
| 1672185600000 | 672.69 |
| 1672272000000 | 677.51 |
| 1672358400000 | 675.9 |
| 1672617600000 | 679.9 |
| 1672704000000 | 687.77 |
| 1672790400000 | 689.4299 |
| 1672876800000 | 689.0599 |
| 1672963200000 | 694.07 |
| 1673222400000 | 697.98 |
| 1673308800000 | 695.5599 |
| 1673395200000 | 697.69 |
| 1673481600000 | 703.1 |
| 1673568000000 | 707.8 |
| 1673827200000 | 708.86 |
| 1673913600000 | 712.54 |
| 1674000000000 | 716.25 |
| 1674086400000 | 707.28 |
| 1674172800000 | 709.95 |
| 1674432000000 | 714.78 |
| 1674518400000 | 717.1 |
| 1674604800000 | 714.12 |
| 1674691200000 | 719.74 |
| 1674777600000 | 724.6799 |
| 1675036800000 | 719.13 |
| 1675123200000 | 718.9 |
| 1675209600000 | 721.5599 |
| 1675296000000 | 731.2 |
| 1675382400000 | 727.05 |
| 1675641600000 | 723.07 |
| 1675728000000 | 726.34 |
| 1675814400000 | 727.27 |
| 1675900800000 | 728.52 |
| 1675987200000 | 723.7 |
| 1676246400000 | 722.32 |
| 1676332800000 | 724.91 |
| 1676419200000 | 723.65 |
| 1676505600000 | 725.39 |
| 1676592000000 | 721.26 |
| 1676851200000 | 722.37 |
| 1676937600000 | 717.54 |
| 1677024000000 | 712.71 |
| 1677110400000 | 715.82 |
| 1677196800000 | 712.92 |
| 1677456000000 | 716.86 |
| 1677542400000 | 721.19 |
| 1677628800000 | 718.35 |
| 1677715200000 | 720.08 |
| 1677801600000 | 727.64 |
| 1678060800000 | 726.79 |
| 1678147200000 | 722.1799 |
| 1678233600000 | 723.13 |
| 1678320000000 | 722.2 |
| 1678406400000 | 708.8099 |
| 1678665600000 | 693.87 |
| 1678752000000 | 694.84 |
| 1678838400000 | 689.5 |
| 1678924800000 | 687.57 |
| 1679011200000 | 684.44 |
| 1679270400000 | 681.87 |
| 1679356800000 | 685.62 |
| 1679443200000 | 685.91 |
| 1679529600000 | 685.87 |
| 1679616000000 | 682.36 |
| 1679875200000 | 684.5599 |
| 1679961600000 | 683.35 |
| 1680048000000 | 690.69 |
| 1680134400000 | 696.87 |
| 1680220800000 | 702.45 |
| 1680480000000 | 705.67 |
| 1680566400000 | 703.65 |
| 1680652800000 | 696.76 |
| 1680739200000 | 695.09 |
| 1680825600000 | 695.8099 |
| 1681084800000 | 696.6799 |
| 1681171200000 | 701.16 |
| 1681257600000 | 701.19 |
| 1681344000000 | 704.42 |
| 1681430400000 | 707.71 |
| 1681689600000 | 710.19 |
| 1681776000000 | 712.08 |
| 1681862400000 | 709.05 |
| 1681948800000 | 707.16 |
| 1682035200000 | 704.91 |
| 1682294400000 | 704.01 |
| 1682380800000 | 701.71 |
| 1682467200000 | 697.97 |
| 1682553600000 | 700.47 |
| 1682640000000 | 704.12 |
| 1682899200000 | 707 |
| 1682985600000 | 702.58 |
| 1683072000000 | 700.64 |
| 1683158400000 | 701.28 |
| 1683244800000 | 708.67 |
| 1683504000000 | 711.84 |
| 1683590400000 | 711.82 |
| 1683676800000 | 710.1 |
| 1683763200000 | 709.75 |
| 1683849600000 | 709.66 |
| 1684108800000 | 712.85 |
| 1684195200000 | 709.79 |
| 1684281600000 | 708.39 |
| 1684368000000 | 711.29 |
| 1684454400000 | 714.05 |
| 1684713600000 | 713.96 |
| 1684800000000 | 712.05 |
| 1684886400000 | 700.5599 |
| 1684972800000 | 698.38 |
| 1685059200000 | 701.25 |
| 1685318400000 | 703.51 |
| 1685404800000 | 700.72 |
| 1685491200000 | 695.42 |
| 1685577600000 | 698.82 |
| 1685664000000 | 710.14 |
| 1685923200000 | 711.75 |
| 1686009600000 | 714.84 |
| 1686096000000 | 714.12 |
| 1686182400000 | 711.15 |
| 1686268800000 | 714.34 |
| 1686528000000 | 717.63 |
| 1686614400000 | 720.32 |
| 1686700800000 | 721.1 |
| 1686787200000 | 717.36 |
| 1686873600000 | 719.13 |
| 1687132800000 | 714.46 |
| 1687219200000 | 711.15 |
| 1687305600000 | 706.42 |
| 1687392000000 | 701.19 |
| 1687478400000 | 695.52 |
| 1687737600000 | 693.5599 |
| 1687824000000 | 691.98 |
| 1687910400000 | 699.64 |
| 1687996800000 | 701.6799 |
| 1688083200000 | 706.85 |
| 1688342400000 | 710.67 |
| 1688428800000 | 713.7 |
| 1688515200000 | 709.23 |
| 1688601600000 | 697.09 |
| 1688688000000 | 700.88 |
| 1688947200000 | 701.76 |
| 1689033600000 | 707.33 |
| 1689120000000 | 714.8 |
| 1689206400000 | 719.01 |
| 1689292800000 | 714.61 |
| 1689552000000 | 711.29 |
| 1689638400000 | 717.37 |
| 1689724800000 | 722.1799 |
| 1689811200000 | 719.67 |
| 1689897600000 | 717.72 |
| 1690156800000 | 722.02 |
| 1690243200000 | 727.62 |
| 1690329600000 | 727.25 |
| 1690416000000 | 732.15 |
| 1690502400000 | 730.47 |
| 1690761600000 | 733.91 |
| 1690848000000 | 730.62 |
| 1690934400000 | 721.75 |
| 1691020800000 | 719.09 |
| 1691107200000 | 720.88 |
| 1691366400000 | 721.77 |
| 1691452800000 | 717.65 |
| 1691539200000 | 717.13 |
| 1691625600000 | 718.62 |
| 1691712000000 | 715.84 |
| 1691971200000 | 715.65 |
| 1692057600000 | 712.28 |
| 1692144000000 | 709.08 |
| 1692230400000 | 704.4 |
| 1692316800000 | 700.25 |
| 1692576000000 | 696.72 |
| 1692662400000 | 703.77 |
| 1692748800000 | 707.86 |
| 1692835200000 | 705.29 |
| 1692921600000 | 704.11 |
| 1693180800000 | 709.51 |
| 1693267200000 | 715 |
| 1693353600000 | 714.71 |
| 1693440000000 | 719.87 |
| 1693526400000 | 722.74 |
| 1693785600000 | 724.08 |
| 1693872000000 | 723.23 |
| 1693958400000 | 720.25 |
| 1694044800000 | 715.97 |
| 1694131200000 | 714.2 |
| 1694390400000 | 716.69 |
| 1694476800000 | 716.54 |
| 1694563200000 | 712.32 |
| 1694649600000 | 722.61 |
| 1694736000000 | 722 |
| 1694995200000 | 716 |
| 1695081600000 | 715.42 |
| 1695168000000 | 716.5599 |
| 1695254400000 | 710.7 |
| 1695340800000 | 709.19 |
| 1695600000000 | 708.17 |
| 1695686400000 | 701.75 |
| 1695772800000 | 703.98 |
| 1695859200000 | 703.42 |
| 1695945600000 | 706.19 |
| 1696204800000 | 700.16 |
| 1696291200000 | 689.15 |
| 1696377600000 | 681.24 |
| 1696464000000 | 686.77 |
| 1696550400000 | 690.58 |
| 1696809600000 | 689.21 |
| 1696896000000 | 700.04 |
| 1696982400000 | 697.47 |
| 1697068800000 | 699.34 |
| 1697155200000 | 690.36 |
| 1697414400000 | 687.38 |
| 1697500800000 | 688.4 |
| 1697587200000 | 684.41 |
| 1697673600000 | 676.35 |
| 1697760000000 | 669.71 |
| 1698019200000 | 664.05 |
| 1698105600000 | 668.6 |
| 1698192000000 | 664.51 |
| 1698278400000 | 662.96 |
| 1698364800000 | 666.64 |
| 1698624000000 | 665.07 |
| 1698710400000 | 669.84 |
| 1698796800000 | 675.57 |
| 1698883200000 | 686.33 |
| 1698969600000 | 692.97 |
| 1699228800000 | 690.89 |
| 1699315200000 | 686.92 |
| 1699401600000 | 683.88 |
| 1699488000000 | 689.5 |
| 1699574400000 | 685.8 |
| 1699833600000 | 686.44 |
| 1699920000000 | 697.37 |
| 1700006400000 | 701.9299 |
| 1700092800000 | 693.55 |
| 1700179200000 | 700.64 |
| 1700438400000 | 701.02 |
| 1700524800000 | 699.13 |
| 1700611200000 | 700.6799 |
| 1700697600000 | 701.48 |
| 1700784000000 | 703.72 |
| 1701043200000 | 702.46 |
| 1701129600000 | 702.85 |
| 1701216000000 | 707.1799 |
| 1701302400000 | 708.94 |
| 1701388800000 | 716.73 |
| 1701648000000 | 715.89 |
| 1701734400000 | 713.51 |
| 1701820800000 | 720.51 |
| 1701907200000 | 720.86 |
| 1701993600000 | 721.84 |
| 1702252800000 | 722.42 |
| 1702339200000 | 719.25 |
| 1702425600000 | 722.61 |
| 1702512000000 | 734.17 |
| 1702598400000 | 738.8 |
| 1702857600000 | 734.94 |
| 1702944000000 | 740.24 |
| 1703030400000 | 742.5 |
| 1703116800000 | 741.82 |
| 1703203200000 | 744.54 |
| 1703462400000 | 743.9299 |
| 1703548800000 | 743.26 |
| 1703635200000 | 746.75 |
| 1703721600000 | 749.11 |
| 1703808000000 | 750.92 |
| 1704153600000 | 750.35 |
| 1704240000000 | 740.58 |
| 1704326400000 | 741.7 |
| 1704412800000 | 739.72 |
| 1704672000000 | 742.88 |
| 1704758400000 | 745.22 |
| 1704844800000 | 741.51 |
| 1704931200000 | 739.13 |
| 1705017600000 | 744.02 |
| 1705276800000 | 743.19 |
| 1705363200000 | 737.26 |
| 1705449600000 | 727.48 |
| 1705536000000 | 731.36 |
| 1705622400000 | 731.16 |
| 1705881600000 | 739.4299 |
| 1705968000000 | 739.61 |
| 1706054400000 | 744.44 |
| 1706140800000 | 749.37 |
| 1706227200000 | 748.22 |
| 1706486400000 | 752.09 |
| 1706572800000 | 750.07 |
| 1706659200000 | 753.34 |
| 1706745600000 | 749.13 |
| 1706832000000 | 747.41 |
| 1707091200000 | 743.95 |
| 1707177600000 | 748.49 |
| 1707264000000 | 747.55 |
| 1707350400000 | 747.04 |
| 1707436800000 | 744.72 |
| 1707696000000 | 749.74 |
| 1707782400000 | 744.96 |
| 1707868800000 | 746.17 |
| 1707955200000 | 749.07 |
| 1708041600000 | 754.4299 |
| 1708300800000 | 755.79 |
| 1708387200000 | 750.3099 |
| 1708473600000 | 750.58 |
| 1708560000000 | 756.24 |
| 1708646400000 | 756.49 |
| 1708905600000 | 754.58 |
| 1708992000000 | 758.91 |
| 1709078400000 | 756.26 |
| 1709164800000 | 758.71 |
| 1709251200000 | 763.11 |
| 1709510400000 | 758.63 |
| 1709596800000 | 758.14 |
| 1709683200000 | 762.97 |
| 1709769600000 | 768.21 |
| 1709856000000 | 770.15 |
| 1710115200000 | 764.53 |
| 1710201600000 | 768.94 |
| 1710288000000 | 767.3099 |
| 1710374400000 | 768.39 |
| 1710460800000 | 768.02 |
| 1710720000000 | 770.13 |
| 1710806400000 | 771.34 |
| 1710892800000 | 772.15 |
| 1710979200000 | 780.36 |
| 1711065600000 | 781.58 |
| 1711324800000 | 779.61 |
| 1711411200000 | 782.01 |
| 1711497600000 | 786.39 |
| 1711584000000 | 789.49 |
| 1711670400000 | 792.42 |
| 1711929600000 | 790.61 |
| 1712016000000 | 784.6 |
| 1712102400000 | 785.01 |
| 1712188800000 | 787.01 |
| 1712275200000 | 783.84 |
| 1712534400000 | 787.87 |
| 1712620800000 | 788.19 |
| 1712707200000 | 788.9299 |
| 1712793600000 | 788.6799 |
| 1712880000000 | 788.4 |
| 1713139200000 | 784.44 |
| 1713225600000 | 770.35 |
| 1713312000000 | 769.1 |
| 1713398400000 | 773.36 |
| 1713484800000 | 765.75 |
| 1713744000000 | 771.66 |
| 1713830400000 | 776.64 |
| 1713916800000 | 777.01 |
| 1714003200000 | 770.05 |
| 1714089600000 | 777.25 |
| 1714348800000 | 784.48 |
| 1714435200000 | 780.79 |
| 1714521600000 | 776.8 |
| 1714608000000 | 784.02 |
| 1714694400000 | 786.95 |
| 1714953600000 | 788.17 |
| 1715040000000 | 794.53 |
| 1715126400000 | 793 |
| 1715212800000 | 794.4299 |
| 1715299200000 | 798.57 |
| 1715558400000 | 798.08 |
| 1715644800000 | 798.07 |
| 1715731200000 | 802.16 |
| 1715817600000 | 801.39 |
| 1715904000000 | 801.64 |
| 1716163200000 | 805.09 |
| 1716249600000 | 803.65 |
| 1716336000000 | 800.26 |
| 1716422400000 | 798.91 |
| 1716508800000 | 799.84 |
| 1716768000000 | 804.47 |
| 1716854400000 | 802.41 |
| 1716940800000 | 793.66 |
| 1717027200000 | 799.04 |
| 1717113600000 | 804.22 |
| 1717372800000 | 807.25 |
| 1717459200000 | 802.6799 |
| 1717545600000 | 800.33 |
| 1717632000000 | 802.0599 |
| 1717718400000 | 800.02 |
| 1717977600000 | 806.15 |
| 1718064000000 | 799.3099 |
| 1718150400000 | 803.46 |
| 1718236800000 | 792.65 |
| 1718323200000 | 791.4299 |
| 1718582400000 | 788.27 |
| 1718668800000 | 794.27 |
| 1718755200000 | 794.14 |
| 1718841600000 | 798.32 |
| 1718928000000 | 793.5599 |
| 1719187200000 | 795.84 |
| 1719273600000 | 795.36 |
| 1719360000000 | 792.87 |
| 1719446400000 | 792.91 |
| 1719532800000 | 790.94 |
| STOXX International Small-Cap Equity Factor | STOXX International Developed Markets Small Cap | |
|---|---|---|
| 2017 | 18.5454841 | 14.8875825 |
| 2018 | -14.1100014 | -13.850578 |
| 2019 | 29.0344341 | 26.9815211 |
| 2020 | 3.2886919 | 3.6472827 |
| 2021 | 19.2962722 | 18.6687266 |
| 2022 | -15.2019271 | -15.4421274 |
| 2023 | 11.099275 | 9.9165235 |
| 2024 | 16.5561856 | 15.9442127 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0462363000 | ISCFEN | .ISCFEN | |
| Price EUR | CH0462363018 | ISCFEP | .ISCFEP | |
| Gross Return EUR | CH0462362994 | ISCFEG | .ISCFEG | |
| Net Return USD | CH0462363034 | ISCFUN | ISCFUN INDEX | .ISCFUN |
| Gross Return USD | CH0462363026 | ISCFUG | ISCFUG INDEX | .ISCFUG |
| Price USD | CH0462363042 | ISCFUP | ISCFUP INDEX | .ISCFUP |
Quick Facts
| Weighting | Optimization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of March. 20, 2000 |
| History | Available from Mar. 20, 2000 |
| Inception date | December. 02, 2022 |
| 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 |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 0.675% |
| SWISSQUOTE 'R' | Financial Services | Switzerland | 0.569% |
| BANK OF IRELAND GROUP | Banks | Ireland | 0.564% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 0.558% |
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.548% |
| Toho Gas Co. Ltd. | Utilities | Japan | 0.482% |
| CELESTICA | Technology | Canada | 0.464% |
| BRITISH LAND COMPANY | Real Estate | UK | 0.449% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.438% |
| INTERMEDIATE CAPITAL GRP | Financial Services | UK | 0.426% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.