Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Asia Pacific AC ex Japan Domestic Focus
Index Description
The STOXX Asia Pacific AC ex Japan Focus indices are designed to capture the performance of companies based on their revenue exposure across domestic or foreign markets. The STOXX Asia Pacific AC ex Japan Domestic Focus Index tracks companies that generate the majority of their revenues within Asia Pacific ex Japan. On the other hand, the STOXX Asia Pacific AC ex Japan Foreign Focus index tracks companies that generate most of their revenues outside of this region.
Key facts
- The index provides exposure to Asia Pacific ex Japan companies that generate most of their revenue across domestic markets.
- FactSet GeoRev data provides an accurate geographic breakdown of revenues.
- The index is reviewed semi-annually in June and December.
- Weighted by free-float market capitalization and incorporates concentration capping.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia Pacific AC ex Japan Domestic Focus | 22,965.9 | 8,429.0 | 4.4 | 0.8 | 483.8 | 0.0 | 5.7 | 0.0 | N/A |
| STOXX Asia Pacific AC ex Japan Universal | 29,183.0 | 12,390.8 | 5.6 | 0.9 | 1,369.4 | 0.0 | 11.1 | 0.0 | 5.3 |
Supersector weighting (top 10)
| Banks | 20.2 |
|---|---|
| Technology | 17.1 |
| Industrial Goods and Services | 7.8 |
| Retail | 7.1 |
| Basic Resources | 6.9 |
| Insurance | 5.5 |
| Energy | 4.8 |
| Financial Services | 4.1 |
| Real Estate | 3.6 |
| Telecommunications | 3.3 |
Country weighting
| China | 36.3 |
|---|---|
| India | 17.4 |
| Australia | 14.8 |
| Taiwan | 8.7 |
| South Korea | 7.9 |
| Hong Kong | 5.3 |
| Singapore | 4.8 |
| Indonesia | 1.7 |
| Malaysia | 1.6 |
| Thailand | 0.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia Pacific AC ex Japan Domestic Focus | 4.4 | 4.4 | 18.2 | 30.6 | 32.3 | N/A | N/A | 18.3 | 9.3 | 5.8 |
| STOXX Asia Pacific AC ex Japan Universal | 7.8 | 7.8 | 34.9 | 44.3 | 16.4 | N/A | N/A | 35.1 | 13.0 | 3.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia Pacific AC ex Japan Domestic Focus | N/A | N/A | 11.8 | 11.0 | 12.1 | N/A | N/A | 1.2 | 0.5 | 0.3 |
| STOXX Asia Pacific AC ex Japan Universal | N/A | N/A | 16.6 | 14.7 | 16.2 | N/A | N/A | 1.6 | 0.6 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia Pacific AC ex Japan Domestic Focus | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 4.3 | 4.3 | 8.7 | 7.9 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia Pacific AC ex Japan Domestic Focus | 0.8 | 0.8 | 0.6 | 0.6 | 0.6 | -9.3 | -9.3 | -1.6 | -0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of January 30, 2026
THEME INDICES
STOXX Asia Pacific AC ex Japan Domestic Focus
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 Asia Pacific AC ex Japan Domestic Focus | 18.0 | 17.2 | 16.4 | 16.3 | 2.0 | 2.5 | 1.1 | 1.7 |
| STOXX Asia Pacific AC ex Japan Universal | 19.5 | 16.6 | 18.0 | 16.0 | 2.0 | 2.4 | 1.2 | 2.8 |
Performance and annual returns
| STOXX Asia Pacific AC ex Japan Domestic Focus | |
|---|---|
| 1434931200000 | 1000 |
| 1435017600000 | 1004.1 |
| 1435104000000 | 1001.07 |
| 1435190400000 | 1000.85 |
| 1435276800000 | 988.87 |
| 1435536000000 | 971.81 |
| 1435622400000 | 981.2 |
| 1435708800000 | 985.54 |
| 1435795200000 | 990.62 |
| 1435881600000 | 982.46 |
| 1436140800000 | 969.72 |
| 1436227200000 | 970.61 |
| 1436313600000 | 947.76 |
| 1436400000000 | 953.04 |
| 1436486400000 | 957.29 |
| 1436745600000 | 961.73 |
| 1436832000000 | 968.1 |
| 1436918400000 | 970.93 |
| 1437004800000 | 975.65 |
| 1437091200000 | 976.01 |
| 1437350400000 | 972.81 |
| 1437436800000 | 977.7 |
| 1437523200000 | 969.79 |
| 1437609600000 | 966.98 |
| 1437696000000 | 957.3 |
| 1437955200000 | 945.85 |
| 1438041600000 | 944.51 |
| 1438128000000 | 946.93 |
| 1438214400000 | 947.92 |
| 1438300800000 | 956.23 |
| 1438560000000 | 948.73 |
| 1438646400000 | 955.66 |
| 1438732800000 | 951.85 |
| 1438819200000 | 942.03 |
| 1438905600000 | 935.89 |
| 1439164800000 | 936.51 |
| 1439251200000 | 918.58 |
| 1439337600000 | 899 |
| 1439424000000 | 901.68 |
| 1439510400000 | 901.64 |
| 1439769600000 | 895.48 |
| 1439856000000 | 881.98 |
| 1439942400000 | 881.66 |
| 1440028800000 | 871.17 |
| 1440115200000 | 856.26 |
| 1440374400000 | 808.3 |
| 1440460800000 | 829.39 |
| 1440547200000 | 826.19 |
| 1440633600000 | 846.24 |
| 1440720000000 | 851.85 |
| 1440979200000 | 844.72 |
| 1441065600000 | 828.62 |
| 1441152000000 | 823.24 |
| 1441238400000 | 823.57 |
| 1441324800000 | 814.37 |
| 1441584000000 | 806.15 |
| 1441670400000 | 821.55 |
| 1441756800000 | 843.44 |
| 1441843200000 | 832.7 |
| 1441929600000 | 830.19 |
| 1442188800000 | 839.15 |
| 1442275200000 | 829.13 |
| 1442361600000 | 842.24 |
| 1442448000000 | 847.1 |
| 1442534400000 | 854.86 |
| 1442793600000 | 839.36 |
| 1442880000000 | 835.36 |
| 1442966400000 | 816.23 |
| 1443052800000 | 815.43 |
| 1443139200000 | 812.95 |
| 1443398400000 | 810.79 |
| 1443484800000 | 799.63 |
| 1443571200000 | 811.76 |
| 1443657600000 | 819.78 |
| 1443744000000 | 818.41 |
| 1444003200000 | 835.86 |
| 1444089600000 | 845.46 |
| 1444176000000 | 865.79 |
| 1444262400000 | 862.81 |
| 1444348800000 | 880.95 |
| 1444608000000 | 885.71 |
| 1444694400000 | 873.8 |
| 1444780800000 | 871.77 |
| 1444867200000 | 885.94 |
| 1444953600000 | 888.77 |
| 1445212800000 | 889.24 |
| 1445299200000 | 884.61 |
| 1445385600000 | 881.39 |
| 1445472000000 | 883.15 |
| 1445558400000 | 895.93 |
| 1445817600000 | 897.26 |
| 1445904000000 | 893.9 |
| 1445990400000 | 886.41 |
| 1446076800000 | 869.74 |
| 1446163200000 | 867.15 |
| 1446422400000 | 862.61 |
| 1446508800000 | 874.03 |
| 1446595200000 | 883.02 |
| 1446681600000 | 874.62 |
| 1446768000000 | 868.17 |
| 1447027200000 | 857.52 |
| 1447113600000 | 848.35 |
| 1447200000000 | 848.89 |
| 1447286400000 | 854.25 |
| 1447372800000 | 844.54 |
| 1447632000000 | 836.44 |
| 1447718400000 | 848.07 |
| 1447804800000 | 843.68 |
| 1447891200000 | 861.9 |
| 1447977600000 | 868.72 |
| 1448236800000 | 867.45 |
| 1448323200000 | 867.27 |
| 1448409600000 | 866.55 |
| 1448496000000 | 869.28 |
| 1448582400000 | 860.27 |
| 1448841600000 | 855.8 |
| 1448928000000 | 872.23 |
| 1449014400000 | 872.87 |
| 1449100800000 | 868.9 |
| 1449187200000 | 865.3 |
| 1449446400000 | 864.34 |
| 1449532800000 | 851.84 |
| 1449619200000 | 846.39 |
| 1449705600000 | 844.69 |
| 1449792000000 | 834.17 |
| 1450051200000 | 826.44 |
| 1450137600000 | 824.79 |
| 1450224000000 | 838.76 |
| 1450310400000 | 846.82 |
| 1450396800000 | 846.32 |
| 1450656000000 | 848.16 |
| 1450742400000 | 852.63 |
| 1450828800000 | 856.38 |
| 1450915200000 | 862.98 |
| 1451001600000 | 863.14 |
| 1451260800000 | 862.09 |
| 1451347200000 | 866.55 |
| 1451433600000 | 869.27 |
| 1451520000000 | 869.06 |
| 1451865600000 | 847.88 |
| 1451952000000 | 843.61 |
| 1452038400000 | 833.3 |
| 1452124800000 | 813.58 |
| 1452211200000 | 811.22 |
| 1452470400000 | 799.04 |
| 1452556800000 | 798.16 |
| 1452643200000 | 808.11 |
| 1452729600000 | 795.81 |
| 1452816000000 | 785.71 |
| 1453075200000 | 778.25 |
| 1453161600000 | 788.69 |
| 1453248000000 | 768.58 |
| 1453334400000 | 767.72 |
| 1453420800000 | 783.88 |
| 1453680000000 | 792.63 |
| 1453766400000 | 788.16 |
| 1453852800000 | 789.91 |
| 1453939200000 | 795.29 |
| 1454025600000 | 810.94 |
| 1454284800000 | 811.64 |
| 1454371200000 | 802.67 |
| 1454457600000 | 790.71 |
| 1454544000000 | 809.21 |
| 1454630400000 | 808.27 |
| 1454889600000 | 807.09 |
| 1454976000000 | 797.41 |
| 1455062400000 | 794.46 |
| 1455148800000 | 789.34 |
| 1455235200000 | 783.68 |
| 1455494400000 | 797.57 |
| 1455580800000 | 798.96 |
| 1455667200000 | 799.13 |
| 1455753600000 | 810.92 |
| 1455840000000 | 806.22 |
| 1456099200000 | 817.42 |
| 1456185600000 | 813.18 |
| 1456272000000 | 800.71 |
| 1456358400000 | 800.55 |
| 1456444800000 | 806.65 |
| 1456704000000 | 803.79 |
| 1456790400000 | 813.67 |
| 1456876800000 | 833.66 |
| 1456963200000 | 849.25 |
| 1457049600000 | 856.72 |
| 1457308800000 | 861.31 |
| 1457395200000 | 854.77 |
| 1457481600000 | 861.79 |
| 1457568000000 | 860.92 |
| 1457654400000 | 871.41 |
| 1457913600000 | 873.79 |
| 1458000000000 | 862.39 |
| 1458086400000 | 862.13 |
| 1458172800000 | 882.47 |
| 1458259200000 | 888.03 |
| 1458518400000 | 887.08 |
| 1458604800000 | 888.29 |
| 1458691200000 | 882.16 |
| 1458777600000 | 871.78 |
| 1458864000000 | 870.74 |
| 1459123200000 | 869.14 |
| 1459209600000 | 865.16 |
| 1459296000000 | 883.08 |
| 1459382400000 | 888.22 |
| 1459468800000 | 875.72 |
| 1459728000000 | 875.75 |
| 1459814400000 | 862.32 |
| 1459900800000 | 861.6 |
| 1459987200000 | 861.8 |
| 1460073600000 | 863.69 |
| 1460332800000 | 866 |
| 1460419200000 | 871.99 |
| 1460505600000 | 884.44 |
| 1460592000000 | 891.8 |
| 1460678400000 | 895.24 |
| 1460937600000 | 894.59 |
| 1461024000000 | 902.74 |
| 1461110400000 | 902.27 |
| 1461196800000 | 906.49 |
| 1461283200000 | 901.93 |
| 1461542400000 | 899.77 |
| 1461628800000 | 899.93 |
| 1461715200000 | 889.61 |
| 1461801600000 | 889.61 |
| 1461888000000 | 887.98 |
| 1462147200000 | 884.36 |
| 1462233600000 | 880.03 |
| 1462320000000 | 870.33 |
| 1462406400000 | 870.31 |
| 1462492800000 | 863.02 |
| 1462752000000 | 866.07 |
| 1462838400000 | 871.76 |
| 1462924800000 | 872 |
| 1463011200000 | 868.72 |
| 1463097600000 | 858.15 |
| 1463356800000 | 861.31 |
| 1463443200000 | 868.46 |
| 1463529600000 | 858.89 |
| 1463616000000 | 847.05 |
| 1463702400000 | 850.61 |
| 1463961600000 | 850.85 |
| 1464048000000 | 845.3 |
| 1464134400000 | 857.69 |
| 1464220800000 | 861.11 |
| 1464307200000 | 866.27 |
| 1464566400000 | 865.69 |
| 1464652800000 | 867.34 |
| 1464739200000 | 865.25 |
| 1464825600000 | 863.25 |
| 1464912000000 | 872.72 |
| 1465171200000 | 883.54 |
| 1465257600000 | 893.87 |
| 1465344000000 | 895.4 |
| 1465430400000 | 890.62 |
| 1465516800000 | 884.04 |
| 1465776000000 | 873.62 |
| 1465862400000 | 864.2 |
| 1465948800000 | 865.2 |
| 1466035200000 | 855.57 |
| 1466121600000 | 863.12 |
| 1466380800000 | 878.26 |
| 1466467200000 | 881.1 |
| 1466553600000 | 883.4 |
| 1466640000000 | 888.39 |
| 1466726400000 | 863.34 |
| 1466985600000 | 859.39 |
| 1467072000000 | 863.35 |
| 1467158400000 | 877.03 |
| 1467244800000 | 889.18 |
| 1467331200000 | 892.98 |
| 1467590400000 | 900.96 |
| 1467676800000 | 890.69 |
| 1467763200000 | 887.56 |
| 1467849600000 | 891.64 |
| 1467936000000 | 892.54 |
| 1468195200000 | 907.81 |
| 1468281600000 | 916.12 |
| 1468368000000 | 920.12 |
| 1468454400000 | 925.1 |
| 1468540800000 | 928.03 |
| 1468800000000 | 930.65 |
| 1468886400000 | 927.75 |
| 1468972800000 | 932.97 |
| 1469059200000 | 933.39 |
| 1469145600000 | 929.54 |
| 1469404800000 | 933.14 |
| 1469491200000 | 937.09 |
| 1469577600000 | 937.32 |
| 1469664000000 | 941.04 |
| 1469750400000 | 940.02 |
| 1470009600000 | 947.32 |
| 1470096000000 | 944.48 |
| 1470182400000 | 929.34 |
| 1470268800000 | 933.25 |
| 1470355200000 | 940.3 |
| 1470614400000 | 949.72 |
| 1470700800000 | 951.39 |
| 1470787200000 | 953.14 |
| 1470873600000 | 948.65 |
| 1470960000000 | 948.59 |
| 1471219200000 | 948.99 |
| 1471305600000 | 948.61 |
| 1471392000000 | 943.68 |
| 1471478400000 | 946.71 |
| 1471564800000 | 940.03 |
| 1471824000000 | 939.02 |
| 1471910400000 | 943.08 |
| 1471996800000 | 940.87 |
| 1472083200000 | 942.5 |
| 1472169600000 | 942.88 |
| 1472428800000 | 930.65 |
| 1472515200000 | 931.38 |
| 1472601600000 | 929.17 |
| 1472688000000 | 928.07 |
| 1472774400000 | 928.02 |
| 1473033600000 | 938.85 |
| 1473120000000 | 946.08 |
| 1473206400000 | 948.79 |
| 1473292800000 | 948.28 |
| 1473379200000 | 934.51 |
| 1473638400000 | 914.71 |
| 1473724800000 | 908.39 |
| 1473811200000 | 907.48 |
| 1473897600000 | 913.09 |
| 1473984000000 | 914.89 |
| 1474243200000 | 924.72 |
| 1474329600000 | 925.16 |
| 1474416000000 | 929.71 |
| 1474502400000 | 939.84 |
| 1474588800000 | 942.01 |
| 1474848000000 | 937.3 |
| 1474934400000 | 939.18 |
| 1475020800000 | 939.42 |
| 1475107200000 | 943.27 |
| 1475193600000 | 934.91 |
| 1475452800000 | 944.57 |
| 1475539200000 | 946.44 |
| 1475625600000 | 941.2 |
| 1475712000000 | 941.51 |
| 1475798400000 | 939.15 |
| 1476057600000 | 939.09 |
| 1476144000000 | 931.21 |
| 1476230400000 | 928.91 |
| 1476316800000 | 920.66 |
| 1476403200000 | 928.14 |
| 1476662400000 | 921.96 |
| 1476748800000 | 933.42 |
| 1476835200000 | 937.6 |
| 1476921600000 | 935.92 |
| 1477008000000 | 933 |
| 1477267200000 | 935.31 |
| 1477353600000 | 939.86 |
| 1477440000000 | 932.44 |
| 1477526400000 | 923.58 |
| 1477612800000 | 920.08 |
| 1477872000000 | 922.57 |
| 1477958400000 | 924.69 |
| 1478044800000 | 916.67 |
| 1478131200000 | 911.97 |
| 1478217600000 | 906.2 |
| 1478476800000 | 912.11 |
| 1478563200000 | 918.21 |
| 1478649600000 | 901.16 |
| 1478736000000 | 909.82 |
| 1478822400000 | 896.58 |
| 1479081600000 | 887.03 |
| 1479168000000 | 884.21 |
| 1479254400000 | 884.03 |
| 1479340800000 | 885.84 |
| 1479427200000 | 879.2 |
| 1479686400000 | 877.62 |
| 1479772800000 | 882.89 |
| 1479859200000 | 887.85 |
| 1479945600000 | 885.55 |
| 1480032000000 | 890.68 |
| 1480291200000 | 892.05 |
| 1480377600000 | 891.63 |
| 1480464000000 | 892.76 |
| 1480550400000 | 895.77 |
| 1480636800000 | 892.33 |
| 1480896000000 | 890.2 |
| 1480982400000 | 894.4 |
| 1481068800000 | 899.85 |
| 1481155200000 | 907.07 |
| 1481241600000 | 906.68 |
| 1481500800000 | 905.3 |
| 1481587200000 | 906.07 |
| 1481673600000 | 907.24 |
| 1481760000000 | 890.58 |
| 1481846400000 | 885.65 |
| 1482105600000 | 882.16 |
| 1482192000000 | 881.18 |
| 1482278400000 | 881.42 |
| 1482364800000 | 877.17 |
| 1482451200000 | 872.67 |
| 1482710400000 | 871.8 |
| 1482796800000 | 874.71 |
| 1482883200000 | 879.7 |
| 1482969600000 | 884.09 |
| 1483056000000 | 887.54 |
| 1483315200000 | 887.19 |
| 1483401600000 | 891.14 |
| 1483488000000 | 897.56 |
| 1483574400000 | 910.36 |
| 1483660800000 | 910.93 |
| 1483920000000 | 914 |
| 1484006400000 | 918.14 |
| 1484092800000 | 919.13 |
| 1484179200000 | 925.51 |
| 1484265600000 | 923.33 |
| 1484524800000 | 921.39 |
| 1484611200000 | 922.89 |
| 1484697600000 | 924.37 |
| 1484784000000 | 921.65 |
| 1484870400000 | 916.73 |
| 1485129600000 | 921.38 |
| 1485216000000 | 925.94 |
| 1485302400000 | 927.79 |
| 1485388800000 | 929.52 |
| 1485475200000 | 935.65 |
| 1485734400000 | 933.11 |
| 1485820800000 | 930.36 |
| 1485907200000 | 935 |
| 1485993600000 | 938.52 |
| 1486080000000 | 940.14 |
| 1486339200000 | 943.14 |
| 1486425600000 | 942.48 |
| 1486512000000 | 945.63 |
| 1486598400000 | 947.52 |
| 1486684800000 | 952.8 |
| 1486944000000 | 954.49 |
| 1487030400000 | 951.6 |
| 1487116800000 | 960.87 |
| 1487203200000 | 961.68 |
| 1487289600000 | 962.14 |
| 1487548800000 | 963.69 |
| 1487635200000 | 963.99 |
| 1487721600000 | 967.77 |
| 1487808000000 | 970.77 |
| 1487894400000 | 965.78 |
| 1488153600000 | 963.77 |
| 1488240000000 | 962.15 |
| 1488326400000 | 961.98 |
| 1488412800000 | 962.44 |
| 1488499200000 | 955.62 |
| 1488758400000 | 960.19 |
| 1488844800000 | 962.65 |
| 1488931200000 | 960.5 |
| 1489017600000 | 955.3 |
| 1489104000000 | 960.44 |
| 1489363200000 | 962.2 |
| 1489449600000 | 964.96 |
| 1489536000000 | 967.18 |
| 1489622400000 | 979.67 |
| 1489708800000 | 983.52 |
| 1489968000000 | 985.3 |
| 1490054400000 | 985.67 |
| 1490140800000 | 973.95 |
| 1490227200000 | 975.86 |
| 1490313600000 | 978.78 |
| 1490572800000 | 979.21 |
| 1490659200000 | 988.17 |
| 1490745600000 | 994.62 |
| 1490832000000 | 996.59 |
| 1490918400000 | 989.8 |
| 1491177600000 | 992.79 |
| 1491264000000 | 990.17 |
| 1491350400000 | 994.05 |
| 1491436800000 | 990.11 |
| 1491523200000 | 987.87 |
| 1491782400000 | 989.95 |
| 1491868800000 | 988.97 |
| 1491955200000 | 993.37 |
| 1492041600000 | 996.9 |
| 1492128000000 | 995.51 |
| 1492387200000 | 994.45 |
| 1492473600000 | 986.49 |
| 1492560000000 | 979 |
| 1492646400000 | 984.25 |
| 1492732800000 | 986.75 |
| 1492992000000 | 992.17 |
| 1493078400000 | 999.05 |
| 1493164800000 | 1002.53 |
| 1493251200000 | 1002.37 |
| 1493337600000 | 1001.68 |
| 1493596800000 | 1006.38 |
| 1493683200000 | 1011.75 |
| 1493769600000 | 1006.3 |
| 1493856000000 | 1003.61 |
| 1493942400000 | 998.62 |
| 1494201600000 | 1002.64 |
| 1494288000000 | 997.15 |
| 1494374400000 | 1000.42 |
| 1494460800000 | 1002.47 |
| 1494547200000 | 1000.35 |
| 1494806400000 | 1005.48 |
| 1494892800000 | 1005.72 |
| 1494979200000 | 999.05 |
| 1495065600000 | 991.18 |
| 1495152000000 | 992.41 |
| 1495411200000 | 997.35 |
| 1495497600000 | 993.81 |
| 1495584000000 | 993.56 |
| 1495670400000 | 999.39 |
| 1495756800000 | 998.92 |
| 1496016000000 | 995.82 |
| 1496102400000 | 996.64 |
| 1496188800000 | 998.51 |
| 1496275200000 | 996.9 |
| 1496361600000 | 1006.02 |
| 1496620800000 | 1007.85 |
| 1496707200000 | 1003.72 |
| 1496793600000 | 1005.68 |
| 1496880000000 | 1005.25 |
| 1496966400000 | 1005.68 |
| 1497225600000 | 1002.11 |
| 1497312000000 | 1010.42 |
| 1497398400000 | 1018.2 |
| 1497484800000 | 1008.67 |
| 1497571200000 | 1009.81 |
| 1497830400000 | 1015.83 |
| 1497916800000 | 1010.15 |
| 1498003200000 | 1001.65 |
| 1498089600000 | 1005.03 |
| 1498176000000 | 1005.59 |
| 1498435200000 | 1010.45 |
| 1498521600000 | 1009.73 |
| 1498608000000 | 1009.48 |
| 1498694400000 | 1018.16 |
| 1498780800000 | 1009.99 |
| 1499040000000 | 1008.79 |
| 1499126400000 | 1008.58 |
| 1499212800000 | 1008.72 |
| 1499299200000 | 1007.05 |
| 1499385600000 | 1003.45 |
| 1499644800000 | 1006.57 |
| 1499731200000 | 1008.12 |
| 1499817600000 | 1010.71 |
| 1499904000000 | 1021.12 |
| 1499990400000 | 1027.77 |
| 1500249600000 | 1029.57 |
| 1500336000000 | 1031.02 |
| 1500422400000 | 1037.84 |
| 1500508800000 | 1040.24 |
| 1500595200000 | 1036.48 |
| 1500854400000 | 1036.93 |
| 1500940800000 | 1039.77 |
| 1501027200000 | 1041.85 |
| 1501113600000 | 1050.39 |
| 1501200000000 | 1044.4 |
| 1501459200000 | 1047.24 |
| 1501545600000 | 1053.02 |
| 1501632000000 | 1053.11 |
| 1501718400000 | 1049.23 |
| 1501804800000 | 1047.26 |
| 1502064000000 | 1048.54 |
| 1502150400000 | 1046.79 |
| 1502236800000 | 1044.52 |
| 1502323200000 | 1038.77 |
| 1502409600000 | 1027.83 |
| 1502668800000 | 1033.85 |
| 1502755200000 | 1033.22 |
| 1502841600000 | 1038.45 |
| 1502928000000 | 1039.5 |
| 1503014400000 | 1034.13 |
| 1503273600000 | 1032.98 |
| 1503360000000 | 1036.12 |
| 1503446400000 | 1035.21 |
| 1503532800000 | 1036.68 |
| 1503619200000 | 1039.9 |
| 1503878400000 | 1040.68 |
| 1503964800000 | 1035.52 |
| 1504051200000 | 1037.18 |
| 1504137600000 | 1042.04 |
| 1504224000000 | 1045.02 |
| 1504483200000 | 1038.83 |
| 1504569600000 | 1044.26 |
| 1504656000000 | 1038.43 |
| 1504742400000 | 1042.7 |
| 1504828800000 | 1046.72 |
| 1505088000000 | 1050.89 |
| 1505174400000 | 1054.12 |
| 1505260800000 | 1049.33 |
| 1505347200000 | 1047.72 |
| 1505433600000 | 1047.69 |
| 1505692800000 | 1053.56 |
| 1505779200000 | 1050.89 |
| 1505865600000 | 1053.42 |
| 1505952000000 | 1042.36 |
| 1506038400000 | 1042.23 |
| 1506297600000 | 1034.43 |
| 1506384000000 | 1028.28 |
| 1506470400000 | 1024.78 |
| 1506556800000 | 1022.56 |
| 1506643200000 | 1026.84 |
| 1506902400000 | 1029.64 |
| 1506988800000 | 1029.45 |
| 1507075200000 | 1031.69 |
| 1507161600000 | 1028.98 |
| 1507248000000 | 1032.81 |
| 1507507200000 | 1034.88 |
| 1507593600000 | 1038.53 |
| 1507680000000 | 1039.53 |
| 1507766400000 | 1047.87 |
| 1507852800000 | 1056.31 |
| 1508112000000 | 1060.04 |
| 1508198400000 | 1060.41 |
| 1508284800000 | 1057.5 |
| 1508371200000 | 1055.95 |
| 1508457600000 | 1054.23 |
| 1508716800000 | 1051.44 |
| 1508803200000 | 1048.94 |
| 1508889600000 | 1049.33 |
| 1508976000000 | 1050.32 |
| 1509062400000 | 1047.39 |
| 1509321600000 | 1050.77 |
| 1509408000000 | 1050.29 |
| 1509494400000 | 1057.42 |
| 1509580800000 | 1057.55 |
| 1509667200000 | 1057.71 |
| 1509926400000 | 1056.3 |
| 1510012800000 | 1059.41 |
| 1510099200000 | 1063.09 |
| 1510185600000 | 1065.12 |
| 1510272000000 | 1063.78 |
| 1510531200000 | 1060.99 |
| 1510617600000 | 1057.68 |
| 1510704000000 | 1049.84 |
| 1510790400000 | 1052.01 |
| 1510876800000 | 1057.26 |
| 1511136000000 | 1056.77 |
| 1511222400000 | 1065.35 |
| 1511308800000 | 1071.05 |
| 1511395200000 | 1072.4 |
| 1511481600000 | 1073.14 |
| 1511740800000 | 1073.29 |
| 1511827200000 | 1072.52 |
| 1511913600000 | 1073.14 |
| 1512000000000 | 1064.66 |
| 1512086400000 | 1063.51 |
| 1512345600000 | 1063.24 |
| 1512432000000 | 1062.32 |
| 1512518400000 | 1052.8 |
| 1512604800000 | 1052.89 |
| 1512691200000 | 1059.02 |
| 1512950400000 | 1065.92 |
| 1513036800000 | 1066.71 |
| 1513123200000 | 1070.69 |
| 1513209600000 | 1074.72 |
| 1513296000000 | 1071.49 |
| 1513555200000 | 1076.61 |
| 1513641600000 | 1077.8 |
| 1513728000000 | 1077.91 |
| 1513814400000 | 1077.93 |
| 1513900800000 | 1083.39 |
| 1514160000000 | 1083.49 |
| 1514246400000 | 1083.15 |
| 1514332800000 | 1088.55 |
| 1514419200000 | 1094.53 |
| 1514505600000 | 1099.57 |
| 1514851200000 | 1104.5 |
| 1514937600000 | 1109.4 |
| 1515024000000 | 1116.01 |
| 1515110400000 | 1122.59 |
| 1515369600000 | 1124.85 |
| 1515456000000 | 1123.88 |
| 1515542400000 | 1121.99 |
| 1515628800000 | 1121.63 |
| 1515715200000 | 1123.9 |
| 1515974400000 | 1132.48 |
| 1516060800000 | 1129.61 |
| 1516147200000 | 1131.82 |
| 1516233600000 | 1129.68 |
| 1516320000000 | 1134.05 |
| 1516579200000 | 1135.75 |
| 1516665600000 | 1144.11 |
| 1516752000000 | 1147.23 |
| 1516838400000 | 1148.08 |
| 1516924800000 | 1150.23 |
| 1517184000000 | 1149.49 |
| 1517270400000 | 1140.36 |
| 1517356800000 | 1143.26 |
| 1517443200000 | 1140.59 |
| 1517529600000 | 1131.3 |
| 1517788800000 | 1114.45 |
| 1517875200000 | 1080.96 |
| 1517961600000 | 1082.46 |
| 1518048000000 | 1084.33 |
| 1518134400000 | 1071.48 |
| 1518393600000 | 1074.12 |
| 1518480000000 | 1081.95 |
| 1518566400000 | 1084.81 |
| 1518652800000 | 1094.3 |
| 1518739200000 | 1093.4 |
| 1518998400000 | 1096.92 |
| 1519084800000 | 1092.6 |
| 1519171200000 | 1097.68 |
| 1519257600000 | 1091.34 |
| 1519344000000 | 1099.58 |
| 1519603200000 | 1108.47 |
| 1519689600000 | 1107.43 |
| 1519776000000 | 1099.77 |
| 1519862400000 | 1097.17 |
| 1519948800000 | 1091.24 |
| 1520208000000 | 1080.59 |
| 1520294400000 | 1089.77 |
| 1520380800000 | 1079.62 |
| 1520467200000 | 1086.92 |
| 1520553600000 | 1092.61 |
| 1520812800000 | 1107.12 |
| 1520899200000 | 1109.27 |
| 1520985600000 | 1103.39 |
| 1521072000000 | 1095.49 |
| 1521158400000 | 1090.38 |
| 1521417600000 | 1085.99 |
| 1521504000000 | 1084.69 |
| 1521590400000 | 1084.86 |
| 1521676800000 | 1080.73 |
| 1521763200000 | 1066.73 |
| 1522022400000 | 1070.25 |
| 1522108800000 | 1074.79 |
| 1522195200000 | 1061.86 |
| 1522281600000 | 1062.93 |
| 1522368000000 | 1064.85 |
| 1522627200000 | 1066.8 |
| 1522713600000 | 1066.98 |
| 1522800000000 | 1057.68 |
| 1522886400000 | 1066.43 |
| 1522972800000 | 1068.24 |
| 1523232000000 | 1075.63 |
| 1523318400000 | 1086.14 |
| 1523404800000 | 1087.95 |
| 1523491200000 | 1083.68 |
| 1523577600000 | 1084.52 |
| 1523836800000 | 1081.41 |
| 1523923200000 | 1078.11 |
| 1524009600000 | 1085.8 |
| 1524096000000 | 1088.02 |
| 1524182400000 | 1077.98 |
| 1524441600000 | 1072.63 |
| 1524528000000 | 1073.47 |
| 1524614400000 | 1065.17 |
| 1524700800000 | 1059.62 |
| 1524787200000 | 1068.07 |
| 1525046400000 | 1078.41 |
| 1525132800000 | 1077.3 |
| 1525219200000 | 1076.48 |
| 1525305600000 | 1072.17 |
| 1525392000000 | 1063.8 |
| 1525651200000 | 1063.58 |
| 1525737600000 | 1064.1 |
| 1525824000000 | 1064.39 |
| 1525910400000 | 1066.17 |
| 1525996800000 | 1075.08 |
| 1526256000000 | 1079.27 |
| 1526342400000 | 1066.69 |
| 1526428800000 | 1065.39 |
| 1526515200000 | 1059.82 |
| 1526601600000 | 1056.44 |
| 1526860800000 | 1059.1 |
| 1526947200000 | 1060.8 |
| 1527033600000 | 1047.29 |
| 1527120000000 | 1052.89 |
| 1527206400000 | 1057.29 |
| 1527465600000 | 1062.39 |
| 1527552000000 | 1056.72 |
| 1527638400000 | 1046.31 |
| 1527724800000 | 1052.46 |
| 1527811200000 | 1051.83 |
| 1528070400000 | 1062.03 |
| 1528156800000 | 1061.18 |
| 1528243200000 | 1068.4 |
| 1528329600000 | 1073.02 |
| 1528416000000 | 1060.23 |
| 1528675200000 | 1061.91 |
| 1528761600000 | 1060.79 |
| 1528848000000 | 1054.62 |
| 1528934400000 | 1044.79 |
| 1529020800000 | 1043.73 |
| 1529280000000 | 1040.38 |
| 1529366400000 | 1024.48 |
| 1529452800000 | 1033.26 |
| 1529539200000 | 1028.13 |
| 1529625600000 | 1033.61 |
| 1529884800000 | 1023.34 |
| 1529971200000 | 1023.79 |
| 1530057600000 | 1014.94 |
| 1530144000000 | 1009.35 |
| 1530230400000 | 1019.39 |
| 1530489600000 | 1011.6 |
| 1530576000000 | 1014.62 |
| 1530662400000 | 1016.25 |
| 1530748800000 | 1015.53 |
| 1530835200000 | 1019.76 |
| 1531094400000 | 1029.2 |
| 1531180800000 | 1031.36 |
| 1531267200000 | 1022.74 |
| 1531353600000 | 1029.6 |
| 1531440000000 | 1031.11 |
| 1531699200000 | 1026.15 |
| 1531785600000 | 1025.86 |
| 1531872000000 | 1026.29 |
| 1531958400000 | 1023.27 |
| 1532044800000 | 1031.24 |
| 1532304000000 | 1030.21 |
| 1532390400000 | 1035.91 |
| 1532476800000 | 1036.94 |
| 1532563200000 | 1039.76 |
| 1532649600000 | 1045.87 |
| 1532908800000 | 1048.29 |
| 1532995200000 | 1049.27 |
| 1533081600000 | 1048.67 |
| 1533168000000 | 1036.17 |
| 1533254400000 | 1038.87 |
| 1533513600000 | 1045.12 |
| 1533600000000 | 1050.47 |
| 1533686400000 | 1056.04 |
| 1533772800000 | 1057.84 |
| 1533859200000 | 1047.84 |
| 1534118400000 | 1031.04 |
| 1534204800000 | 1032.73 |
| 1534291200000 | 1026.63 |
| 1534377600000 | 1023.63 |
| 1534464000000 | 1027.91 |
| 1534723200000 | 1036.28 |
| 1534809600000 | 1037.12 |
| 1534896000000 | 1036.06 |
| 1534982400000 | 1031.33 |
| 1535068800000 | 1030.32 |
| 1535328000000 | 1039.48 |
| 1535414400000 | 1045.31 |
| 1535500800000 | 1045.25 |
| 1535587200000 | 1039.35 |
| 1535673600000 | 1033.7 |
| 1535932800000 | 1028.34 |
| 1536019200000 | 1021.54 |
| 1536105600000 | 1006.23 |
| 1536192000000 | 1004.83 |
| 1536278400000 | 1004.37 |
| 1536537600000 | 993.54 |
| 1536624000000 | 991.24 |
| 1536710400000 | 995.31 |
| 1536796800000 | 1001.7 |
| 1536883200000 | 1010.42 |
| 1537142400000 | 1004.13 |
| 1537228800000 | 1004.15 |
| 1537315200000 | 1010.6 |
| 1537401600000 | 1009.21 |
| 1537488000000 | 1018.7 |
| 1537747200000 | 1008.96 |
| 1537833600000 | 1007.78 |
| 1537920000000 | 1010.42 |
| 1538006400000 | 1008.88 |
| 1538092800000 | 1012.27 |
| 1538352000000 | 1008.18 |
| 1538438400000 | 995.53 |
| 1538524800000 | 990 |
| 1538611200000 | 974.68 |
| 1538697600000 | 962.7 |
| 1538956800000 | 957.06 |
| 1539043200000 | 954.3 |
| 1539129600000 | 957.89 |
| 1539216000000 | 931.16 |
| 1539302400000 | 944.31 |
| 1539561600000 | 938.4 |
| 1539648000000 | 942.49 |
| 1539734400000 | 945.28 |
| 1539820800000 | 945.51 |
| 1539907200000 | 943.54 |
| 1540166400000 | 942.34 |
| 1540252800000 | 928.48 |
| 1540339200000 | 927.56 |
| 1540425600000 | 915.7 |
| 1540512000000 | 911.87 |
| 1540771200000 | 918.83 |
| 1540857600000 | 919.52 |
| 1540944000000 | 930.78 |
| 1541030400000 | 941.07 |
| 1541116800000 | 957.69 |
| 1541376000000 | 949.16 |
| 1541462400000 | 954.54 |
| 1541548800000 | 962.84 |
| 1541635200000 | 967.23 |
| 1541721600000 | 958.71 |
| 1541980800000 | 952.47 |
| 1542067200000 | 951.79 |
| 1542153600000 | 948.16 |
| 1542240000000 | 955.7 |
| 1542326400000 | 961.28 |
| 1542585600000 | 964.47 |
| 1542672000000 | 955.46 |
| 1542758400000 | 955.72 |
| 1542844800000 | 956.75 |
| 1542931200000 | 959.05 |
| 1543190400000 | 965.85 |
| 1543276800000 | 966.18 |
| 1543363200000 | 968.45 |
| 1543449600000 | 978.98 |
| 1543536000000 | 973.17 |
| 1543795200000 | 989.88 |
| 1543881600000 | 988.61 |
| 1543968000000 | 976.41 |
| 1544054400000 | 963.01 |
| 1544140800000 | 966.61 |
| 1544400000000 | 947.51 |
| 1544486400000 | 947.25 |
| 1544572800000 | 960.26 |
| 1544659200000 | 965.62 |
| 1544745600000 | 956.43 |
| 1545004800000 | 960.16 |
| 1545091200000 | 955.66 |
| 1545177600000 | 964.47 |
| 1545264000000 | 957.85 |
| 1545350400000 | 950.15 |
| 1545609600000 | 947.52 |
| 1545696000000 | 945.15 |
| 1545782400000 | 944.66 |
| 1545868800000 | 950.91 |
| 1545955200000 | 958.41 |
| 1546214400000 | 961.16 |
| 1546387200000 | 947.11 |
| 1546473600000 | 947.84 |
| 1546560000000 | 961.41 |
| 1546819200000 | 971.83 |
| 1546905600000 | 972.16 |
| 1546992000000 | 982.14 |
| 1547078400000 | 987.01 |
| 1547164800000 | 988.1 |
| 1547424000000 | 983.12 |
| 1547510400000 | 992.38 |
| 1547596800000 | 991.88 |
| 1547683200000 | 991.05 |
| 1547769600000 | 997.2 |
| 1548028800000 | 996.05 |
| 1548115200000 | 991.83 |
| 1548201600000 | 988.81 |
| 1548288000000 | 991.8 |
| 1548374400000 | 999.4 |
| 1548633600000 | 997.64 |
| 1548720000000 | 992.65 |
| 1548806400000 | 993.77 |
| 1548892800000 | 1002.62 |
| 1548979200000 | 1001.48 |
| 1549238400000 | 1002.12 |
| 1549324800000 | 1010.33 |
| 1549411200000 | 1009.13 |
| 1549497600000 | 1012.15 |
| 1549584000000 | 1010.09 |
| 1549843200000 | 1006.14 |
| 1549929600000 | 1006.32 |
| 1550016000000 | 1008.24 |
| 1550102400000 | 1004.69 |
| 1550188800000 | 1000.87 |
| 1550448000000 | 1006.45 |
| 1550534400000 | 1008.82 |
| 1550620800000 | 1016.67 |
| 1550707200000 | 1018.48 |
| 1550793600000 | 1023.25 |
| 1551052800000 | 1027.41 |
| 1551139200000 | 1021.37 |
| 1551225600000 | 1021.69 |
| 1551312000000 | 1019.24 |
| 1551398400000 | 1021.93 |
| 1551657600000 | 1021 |
| 1551744000000 | 1021.16 |
| 1551830400000 | 1024.53 |
| 1551916800000 | 1025.35 |
| 1552003200000 | 1016.39 |
| 1552262400000 | 1021.54 |
| 1552348800000 | 1028.13 |
| 1552435200000 | 1028.34 |
| 1552521600000 | 1027.07 |
| 1552608000000 | 1031.7 |
| 1552867200000 | 1038.93 |
| 1552953600000 | 1038.61 |
| 1553040000000 | 1036.12 |
| 1553126400000 | 1036.86 |
| 1553212800000 | 1038.63 |
| 1553472000000 | 1027.85 |
| 1553558400000 | 1034.03 |
| 1553644800000 | 1028.74 |
| 1553731200000 | 1033.51 |
| 1553817600000 | 1040.27 |
| 1554076800000 | 1045.24 |
| 1554163200000 | 1047.99 |
| 1554249600000 | 1053.94 |
| 1554336000000 | 1048.61 |
| 1554422400000 | 1046.34 |
| 1554681600000 | 1044.85 |
| 1554768000000 | 1048.91 |
| 1554854400000 | 1049.6 |
| 1554940800000 | 1045.32 |
| 1555027200000 | 1049.62 |
| 1555286400000 | 1049.54 |
| 1555372800000 | 1053.58 |
| 1555459200000 | 1053.62 |
| 1555545600000 | 1053.06 |
| 1555632000000 | 1053.63 |
| 1555891200000 | 1048.1 |
| 1555977600000 | 1050.39 |
| 1556064000000 | 1053.21 |
| 1556150400000 | 1047.88 |
| 1556236800000 | 1053.95 |
| 1556496000000 | 1055.47 |
| 1556582400000 | 1054.33 |
| 1556668800000 | 1056.97 |
| 1556755200000 | 1057.79 |
| 1556841600000 | 1061.28 |
| 1557100800000 | 1043.73 |
| 1557187200000 | 1044.64 |
| 1557273600000 | 1036.49 |
| 1557360000000 | 1024.09 |
| 1557446400000 | 1028.54 |
| 1557705600000 | 1018.03 |
| 1557792000000 | 1012.23 |
| 1557878400000 | 1011.25 |
| 1557964800000 | 1010.94 |
| 1558051200000 | 1008 |
| 1558310400000 | 1030.31 |
| 1558396800000 | 1029.43 |
| 1558483200000 | 1032.49 |
| 1558569600000 | 1029.29 |
| 1558656000000 | 1035.33 |
| 1558915200000 | 1037.38 |
| 1559001600000 | 1038.3 |
| 1559088000000 | 1032.11 |
| 1559174400000 | 1030.95 |
| 1559260800000 | 1034.13 |
| 1559520000000 | 1038.52 |
| 1559606400000 | 1040.98 |
| 1559692800000 | 1045.29 |
| 1559779200000 | 1045.54 |
| 1559865600000 | 1048.83 |
| 1560124800000 | 1053.87 |
| 1560211200000 | 1060.3 |
| 1560297600000 | 1053.24 |
| 1560384000000 | 1051.01 |
| 1560470400000 | 1043.35 |
| 1560729600000 | 1038.39 |
| 1560816000000 | 1048.66 |
| 1560902400000 | 1062.36 |
| 1560988800000 | 1077.8 |
| 1561075200000 | 1075 |
| 1561334400000 | 1078.28 |
| 1561420800000 | 1079.25 |
| 1561507200000 | 1078.98 |
| 1561593600000 | 1086.38 |
| 1561680000000 | 1083.98 |
| 1561939200000 | 1087.53 |
| 1562025600000 | 1090.61 |
| 1562112000000 | 1095.78 |
| 1562198400000 | 1097.91 |
| 1562284800000 | 1096.67 |
| 1562544000000 | 1082.48 |
| 1562630400000 | 1078.33 |
| 1562716800000 | 1081.9 |
| 1562803200000 | 1089.91 |
| 1562889600000 | 1088.75 |
| 1563148800000 | 1089.4 |
| 1563235200000 | 1089.48 |
| 1563321600000 | 1087.56 |
| 1563408000000 | 1085.61 |
| 1563494400000 | 1091.72 |
| 1563753600000 | 1085.21 |
| 1563840000000 | 1082.68 |
| 1563926400000 | 1081.41 |
| 1564012800000 | 1083.48 |
| 1564099200000 | 1075.41 |
| 1564358400000 | 1070.55 |
| 1564444800000 | 1067.3 |
| 1564531200000 | 1061.93 |
| 1564617600000 | 1051.89 |
| 1564704000000 | 1041.71 |
| 1564963200000 | 1017.74 |
| 1565049600000 | 1007.83 |
| 1565136000000 | 1010.19 |
| 1565222400000 | 1019.94 |
| 1565308800000 | 1018.94 |
| 1565568000000 | 1015.6 |
| 1565654400000 | 1004.09 |
| 1565740800000 | 1004.5 |
| 1565827200000 | 999.05 |
| 1565913600000 | 1005.46 |
| 1566172800000 | 1014.54 |
| 1566259200000 | 1013.45 |
| 1566345600000 | 1009.28 |
| 1566432000000 | 1002.51 |
| 1566518400000 | 1008.32 |
| 1566777600000 | 999.93 |
| 1566864000000 | 1003.16 |
| 1566950400000 | 1001.72 |
| 1567036800000 | 1003.51 |
| 1567123200000 | 1013.42 |
| 1567382400000 | 1008.1 |
| 1567468800000 | 998.05 |
| 1567555200000 | 1014.21 |
| 1567641600000 | 1018.63 |
| 1567728000000 | 1026.27 |
| 1567987200000 | 1029.91 |
| 1568073600000 | 1027.95 |
| 1568160000000 | 1034.73 |
| 1568246400000 | 1036.05 |
| 1568332800000 | 1042.39 |
| 1568592000000 | 1034.38 |
| 1568678400000 | 1029.08 |
| 1568764800000 | 1029.81 |
| 1568851200000 | 1022.22 |
| 1568937600000 | 1033.02 |
| 1569196800000 | 1034.82 |
| 1569283200000 | 1035.03 |
| 1569369600000 | 1025.68 |
| 1569456000000 | 1028.04 |
| 1569542400000 | 1028.41 |
| 1569801600000 | 1021.95 |
| 1569888000000 | 1019.45 |
| 1569974400000 | 1011.49 |
| 1570060800000 | 1006.57 |
| 1570147200000 | 1005.33 |
| 1570406400000 | 1006.01 |
| 1570492800000 | 1008.51 |
| 1570579200000 | 1003.89 |
| 1570665600000 | 1003.52 |
| 1570752000000 | 1014.42 |
| 1571011200000 | 1018.24 |
| 1571097600000 | 1018.42 |
| 1571184000000 | 1026.88 |
| 1571270400000 | 1034.29 |
| 1571356800000 | 1034.22 |
| 1571616000000 | 1037.36 |
| 1571702400000 | 1041.79 |
| 1571788800000 | 1039.25 |
| 1571875200000 | 1043.44 |
| 1571961600000 | 1042.29 |
| 1572220800000 | 1046.35 |
| 1572307200000 | 1050.44 |
| 1572393600000 | 1050.96 |
| 1572480000000 | 1052.98 |
| 1572566400000 | 1056.1 |
| 1572825600000 | 1062.03 |
| 1572912000000 | 1065.24 |
| 1572998400000 | 1061.78 |
| 1573084800000 | 1068.09 |
| 1573171200000 | 1061.62 |
| 1573430400000 | 1055.38 |
| 1573516800000 | 1057.67 |
| 1573603200000 | 1043.29 |
| 1573689600000 | 1039.1 |
| 1573776000000 | 1045.86 |
| 1574035200000 | 1048.57 |
| 1574121600000 | 1055.43 |
| 1574208000000 | 1047.38 |
| 1574294400000 | 1038.82 |
| 1574380800000 | 1041.53 |
| 1574640000000 | 1047.31 |
| 1574726400000 | 1047.48 |
| 1574812800000 | 1053.76 |
| 1574899200000 | 1052.01 |
| 1574985600000 | 1043.66 |
| 1575244800000 | 1048.06 |
| 1575331200000 | 1040.74 |
| 1575417600000 | 1034.57 |
| 1575504000000 | 1038.92 |
| 1575590400000 | 1040.5 |
| 1575849600000 | 1042.31 |
| 1575936000000 | 1036.78 |
| 1576022400000 | 1043.62 |
| 1576108800000 | 1049.15 |
| 1576195200000 | 1059.16 |
| 1576454400000 | 1059.83 |
| 1576540800000 | 1062.84 |
| 1576627200000 | 1066.21 |
| 1576713600000 | 1064.3 |
| 1576800000000 | 1066.08 |
| 1577059200000 | 1066.87 |
| 1577145600000 | 1065.56 |
| 1577232000000 | 1065.94 |
| 1577318400000 | 1065.5 |
| 1577404800000 | 1073.59 |
| 1577664000000 | 1075.06 |
| 1577750400000 | 1068.42 |
| 1577923200000 | 1073.49 |
| 1578009600000 | 1072.93 |
| 1578268800000 | 1061.92 |
| 1578355200000 | 1068.01 |
| 1578441600000 | 1061.65 |
| 1578528000000 | 1074.82 |
| 1578614400000 | 1082.11 |
| 1578873600000 | 1086.6 |
| 1578960000000 | 1089.99 |
| 1579046400000 | 1089.04 |
| 1579132800000 | 1093.4 |
| 1579219200000 | 1095.26 |
| 1579478400000 | 1089.11 |
| 1579564800000 | 1081.21 |
| 1579651200000 | 1083.61 |
| 1579737600000 | 1081.91 |
| 1579824000000 | 1083.43 |
| 1580083200000 | 1073.49 |
| 1580169600000 | 1065.08 |
| 1580256000000 | 1062.57 |
| 1580342400000 | 1044.97 |
| 1580428800000 | 1039.22 |
| 1580688000000 | 1026.99 |
| 1580774400000 | 1040.63 |
| 1580860800000 | 1045.55 |
| 1580947200000 | 1057.41 |
| 1581033600000 | 1050.05 |
| 1581292800000 | 1044.96 |
| 1581379200000 | 1052.43 |
| 1581465600000 | 1060.02 |
| 1581552000000 | 1058.2 |
| 1581638400000 | 1059.18 |
| 1581897600000 | 1056.41 |
| 1581984000000 | 1049.97 |
| 1582070400000 | 1052.5 |
| 1582156800000 | 1048.09 |
| 1582243200000 | 1042.96 |
| 1582502400000 | 1019.23 |
| 1582588800000 | 1014.07 |
| 1582675200000 | 996.92 |
| 1582761600000 | 994.98 |
| 1582848000000 | 962.05 |
| 1583107200000 | 958.77 |
| 1583193600000 | 970.17 |
| 1583280000000 | 970.29 |
| 1583366400000 | 977.21 |
| 1583452800000 | 954.3 |
| 1583712000000 | 899.92 |
| 1583798400000 | 904.96 |
| 1583884800000 | 894.15 |
| 1583971200000 | 827.29 |
| 1584057600000 | 829.28 |
| 1584316800000 | 771.51 |
| 1584403200000 | 766.62 |
| 1584489600000 | 731.6 |
| 1584576000000 | 693.52 |
| 1584662400000 | 721.41 |
| 1584921600000 | 662.64 |
| 1585008000000 | 691.44 |
| 1585094400000 | 728.87 |
| 1585180800000 | 749.99 |
| 1585267200000 | 748.65 |
| 1585526400000 | 747.31 |
| 1585612800000 | 755.69 |
| 1585699200000 | 752.53 |
| 1585785600000 | 748.42 |
| 1585872000000 | 738.61 |
| 1586131200000 | 758.4 |
| 1586217600000 | 781.54 |
| 1586304000000 | 775.19 |
| 1586390400000 | 794.58 |
| 1586476800000 | 796.23 |
| 1586736000000 | 797.41 |
| 1586822400000 | 812.06 |
| 1586908800000 | 804.53 |
| 1586995200000 | 794.67 |
| 1587081600000 | 814.79 |
| 1587340800000 | 809.62 |
| 1587427200000 | 786.09 |
| 1587513600000 | 792.4 |
| 1587600000000 | 797.91 |
| 1587686400000 | 790.51 |
| 1587945600000 | 805.45 |
| 1588032000000 | 812.08 |
| 1588118400000 | 826.61 |
| 1588204800000 | 847.42 |
| 1588291200000 | 832.82 |
| 1588550400000 | 811.84 |
| 1588636800000 | 818.27 |
| 1588723200000 | 819.18 |
| 1588809600000 | 815.37 |
| 1588896000000 | 823.25 |
| 1589155200000 | 829.18 |
| 1589241600000 | 822.2 |
| 1589328000000 | 823.73 |
| 1589414400000 | 807.96 |
| 1589500800000 | 810.07 |
| 1589760000000 | 809.67 |
| 1589846400000 | 826.97 |
| 1589932800000 | 833.04 |
| 1590019200000 | 832.35 |
| 1590105600000 | 809.86 |
| 1590364800000 | 814.87 |
| 1590451200000 | 833.97 |
| 1590537600000 | 838.59 |
| 1590624000000 | 846.66 |
| 1590710400000 | 844.83 |
| 1590969600000 | 866.3 |
| 1591056000000 | 885.3 |
| 1591142400000 | 907.04 |
| 1591228800000 | 913.18 |
| 1591315200000 | 924.63 |
| 1591574400000 | 932.05 |
| 1591660800000 | 939.37 |
| 1591747200000 | 940.87 |
| 1591833600000 | 913.63 |
| 1591920000000 | 905.5 |
| 1592179200000 | 887.61 |
| 1592265600000 | 908.5 |
| 1592352000000 | 916.9 |
| 1592438400000 | 914.68 |
| 1592524800000 | 919.05 |
| 1592784000000 | 922.09 |
| 1592870400000 | 929.62 |
| 1592956800000 | 923.15 |
| 1593043200000 | 911.7 |
| 1593129600000 | 915.09 |
| 1593388800000 | 907.03 |
| 1593475200000 | 914.58 |
| 1593561600000 | 923.09 |
| 1593648000000 | 939.35 |
| 1593734400000 | 944.57 |
| 1593993600000 | 954.81 |
| 1594080000000 | 947.23 |
| 1594166400000 | 945.56 |
| 1594252800000 | 946.12 |
| 1594339200000 | 938.8 |
| 1594598400000 | 942.73 |
| 1594684800000 | 933.03 |
| 1594771200000 | 937.2 |
| 1594857600000 | 930.35 |
| 1594944000000 | 934.02 |
| 1595203200000 | 933.27 |
| 1595289600000 | 954.11 |
| 1595376000000 | 949.49 |
| 1595462400000 | 953.53 |
| 1595548800000 | 941.28 |
| 1595808000000 | 943.29 |
| 1595894400000 | 946.08 |
| 1595980800000 | 946.89 |
| 1596067200000 | 941.71 |
| 1596153600000 | 937.55 |
| 1596412800000 | 923.91 |
| 1596499200000 | 943.85 |
| 1596585600000 | 949.58 |
| 1596672000000 | 952.09 |
| 1596758400000 | 943.96 |
| 1597017600000 | 947.8 |
| 1597104000000 | 953.73 |
| 1597190400000 | 958.74 |
| 1597276800000 | 958.88 |
| 1597363200000 | 956.52 |
| 1597622400000 | 957.66 |
| 1597708800000 | 964.16 |
| 1597795200000 | 964.51 |
| 1597881600000 | 949.75 |
| 1597968000000 | 954.67 |
| 1598227200000 | 963.17 |
| 1598313600000 | 968.34 |
| 1598400000000 | 969.52 |
| 1598486400000 | 968.71 |
| 1598572800000 | 977.37 |
| 1598832000000 | 970.15 |
| 1598918400000 | 970.21 |
| 1599004800000 | 972.05 |
| 1599091200000 | 970.12 |
| 1599177600000 | 951.85 |
| 1599436800000 | 956.63 |
| 1599523200000 | 953.97 |
| 1599609600000 | 947.37 |
| 1599696000000 | 949.16 |
| 1599782400000 | 948.77 |
| 1600041600000 | 953.97 |
| 1600128000000 | 956.6 |
| 1600214400000 | 961.46 |
| 1600300800000 | 951.69 |
| 1600387200000 | 952.67 |
| 1600646400000 | 936.47 |
| 1600732800000 | 925.89 |
| 1600819200000 | 927.64 |
| 1600905600000 | 909.41 |
| 1600992000000 | 923.11 |
| 1601251200000 | 930.57 |
| 1601337600000 | 929.41 |
| 1601424000000 | 925.52 |
| 1601510400000 | 936.1 |
| 1601596800000 | 931.4 |
| 1601856000000 | 943.44 |
| 1601942400000 | 950.28 |
| 1602028800000 | 956.61 |
| 1602115200000 | 961.93 |
| 1602201600000 | 965.6 |
| 1602460800000 | 967.41 |
| 1602547200000 | 969.93 |
| 1602633600000 | 969.67 |
| 1602720000000 | 955.56 |
| 1602806400000 | 953.12 |
| 1603065600000 | 959.89 |
| 1603152000000 | 957.06 |
| 1603238400000 | 961.18 |
| 1603324800000 | 959.91 |
| 1603411200000 | 962.02 |
| 1603670400000 | 958.33 |
| 1603756800000 | 956.17 |
| 1603843200000 | 948.28 |
| 1603929600000 | 937.94 |
| 1604016000000 | 930.74 |
| 1604275200000 | 933.32 |
| 1604361600000 | 954.9 |
| 1604448000000 | 955.55 |
| 1604534400000 | 982.31 |
| 1604620800000 | 991.33 |
| 1604880000000 | 1002.87 |
| 1604966400000 | 1027.26 |
| 1605052800000 | 1038.48 |
| 1605139200000 | 1030.99 |
| 1605225600000 | 1031.37 |
| 1605484800000 | 1042.96 |
| 1605571200000 | 1049.63 |
| 1605657600000 | 1057.4 |
| 1605744000000 | 1051.54 |
| 1605830400000 | 1058.61 |
| 1606089600000 | 1059.4 |
| 1606176000000 | 1068.84 |
| 1606262400000 | 1070.46 |
| 1606348800000 | 1073.7 |
| 1606435200000 | 1071.96 |
| 1606694400000 | 1055.59 |
| 1606780800000 | 1069.51 |
| 1606867200000 | 1073.01 |
| 1606953600000 | 1079.44 |
| 1607040000000 | 1087.08 |
| 1607299200000 | 1090.27 |
| 1607385600000 | 1092.85 |
| 1607472000000 | 1100.96 |
| 1607558400000 | 1099.67 |
| 1607644800000 | 1100.24 |
| 1607904000000 | 1106.13 |
| 1607990400000 | 1102.06 |
| 1608076800000 | 1114.54 |
| 1608163200000 | 1120.9 |
| 1608249600000 | 1111.55 |
| 1608508800000 | 1095.95 |
| 1608595200000 | 1087.62 |
| 1608681600000 | 1096.36 |
| 1608768000000 | 1104.46 |
| 1608854400000 | 1105.24 |
| 1609113600000 | 1109.58 |
| 1609200000000 | 1116.24 |
| 1609286400000 | 1125.46 |
| 1609372800000 | 1120.11 |
| 1609718400000 | 1133.56 |
| 1609804800000 | 1141.09 |
| 1609891200000 | 1133.48 |
| 1609977600000 | 1141.98 |
| 1610064000000 | 1159.3 |
| 1610323200000 | 1151.76 |
| 1610409600000 | 1157.51 |
| 1610496000000 | 1161.83 |
| 1610582400000 | 1167.22 |
| 1610668800000 | 1160.58 |
| 1610928000000 | 1153.7 |
| 1611014400000 | 1170.94 |
| 1611100800000 | 1171.82 |
| 1611187200000 | 1177.9 |
| 1611273600000 | 1164.92 |
| 1611532800000 | 1164.07 |
| 1611619200000 | 1156.26 |
| 1611705600000 | 1147.97 |
| 1611792000000 | 1132.38 |
| 1611878400000 | 1119.2 |
| 1612137600000 | 1139.66 |
| 1612224000000 | 1154.22 |
| 1612310400000 | 1161.66 |
| 1612396800000 | 1159.08 |
| 1612483200000 | 1172.22 |
| 1612742400000 | 1181.75 |
| 1612828800000 | 1182.75 |
| 1612915200000 | 1187.77 |
| 1613001600000 | 1190.96 |
| 1613088000000 | 1188.54 |
| 1613347200000 | 1194.65 |
| 1613433600000 | 1201.23 |
| 1613520000000 | 1197.07 |
| 1613606400000 | 1190.61 |
| 1613692800000 | 1192.6 |
| 1613952000000 | 1180.62 |
| 1614038400000 | 1193.36 |
| 1614124800000 | 1189.15 |
| 1614211200000 | 1198.79 |
| 1614297600000 | 1157.62 |
| 1614556800000 | 1175.33 |
| 1614643200000 | 1176.19 |
| 1614729600000 | 1194.11 |
| 1614816000000 | 1184.13 |
| 1614902400000 | 1171.45 |
| 1615161600000 | 1163.48 |
| 1615248000000 | 1175.09 |
| 1615334400000 | 1175.25 |
| 1615420800000 | 1184.6 |
| 1615507200000 | 1177.22 |
| 1615766400000 | 1176.83 |
| 1615852800000 | 1178.12 |
| 1615939200000 | 1169.38 |
| 1616025600000 | 1170.28 |
| 1616112000000 | 1167.53 |
| 1616371200000 | 1168.66 |
| 1616457600000 | 1164.6 |
| 1616544000000 | 1149.88 |
| 1616630400000 | 1148.22 |
| 1616716800000 | 1159.69 |
| 1616976000000 | 1160.5 |
| 1617062400000 | 1162.61 |
| 1617148800000 | 1159.34 |
| 1617235200000 | 1167.43 |
| 1617321600000 | 1167.36 |
| 1617580800000 | 1163.51 |
| 1617667200000 | 1170.76 |
| 1617753600000 | 1170.31 |
| 1617840000000 | 1179.67 |
| 1617926400000 | 1176.09 |
| 1618185600000 | 1159.92 |
| 1618272000000 | 1168.22 |
| 1618358400000 | 1178.03 |
| 1618444800000 | 1185.67 |
| 1618531200000 | 1190.28 |
| 1618790400000 | 1188.12 |
| 1618876800000 | 1184.72 |
| 1618963200000 | 1176.97 |
| 1619049600000 | 1183.61 |
| 1619136000000 | 1187.15 |
| 1619395200000 | 1201.57 |
| 1619481600000 | 1200.49 |
| 1619568000000 | 1206.74 |
| 1619654400000 | 1209.28 |
| 1619740800000 | 1194.99 |
| 1620000000000 | 1192.09 |
| 1620086400000 | 1186.86 |
| 1620172800000 | 1189.29 |
| 1620259200000 | 1193.88 |
| 1620345600000 | 1206.64 |
| 1620604800000 | 1215.76 |
| 1620691200000 | 1199.04 |
| 1620777600000 | 1178.92 |
| 1620864000000 | 1167.52 |
| 1620950400000 | 1177.93 |
| 1621209600000 | 1177.44 |
| 1621296000000 | 1197.09 |
| 1621382400000 | 1186.11 |
| 1621468800000 | 1192.04 |
| 1621555200000 | 1197.33 |
| 1621814400000 | 1201.32 |
| 1621900800000 | 1209.64 |
| 1621987200000 | 1212.86 |
| 1622073600000 | 1218.13 |
| 1622160000000 | 1227.06 |
| 1622419200000 | 1229.07 |
| 1622505600000 | 1231.85 |
| 1622592000000 | 1235.77 |
| 1622678400000 | 1235.73 |
| 1622764800000 | 1239.37 |
| 1623024000000 | 1241.39 |
| 1623110400000 | 1241.67 |
| 1623196800000 | 1234.57 |
| 1623283200000 | 1241.41 |
| 1623369600000 | 1241.38 |
| 1623628800000 | 1240.28 |
| 1623715200000 | 1240.34 |
| 1623801600000 | 1238.73 |
| 1623888000000 | 1224.79 |
| 1623974400000 | 1218.7 |
| 1624233600000 | 1208.14 |
| 1624320000000 | 1212.99 |
| 1624406400000 | 1215.26 |
| 1624492800000 | 1214.85 |
| 1624579200000 | 1219 |
| 1624838400000 | 1213.12 |
| 1624924800000 | 1207.26 |
| 1625011200000 | 1205.76 |
| 1625097600000 | 1199.31 |
| 1625184000000 | 1199.83 |
| 1625443200000 | 1209.64 |
| 1625529600000 | 1207.02 |
| 1625616000000 | 1207.05 |
| 1625702400000 | 1196.72 |
| 1625788800000 | 1195.57 |
| 1626048000000 | 1201.34 |
| 1626134400000 | 1206.94 |
| 1626220800000 | 1202.43 |
| 1626307200000 | 1201.65 |
| 1626393600000 | 1203.14 |
| 1626652800000 | 1187.96 |
| 1626739200000 | 1182.83 |
| 1626825600000 | 1189.02 |
| 1626912000000 | 1206.63 |
| 1626998400000 | 1202.44 |
| 1627257600000 | 1193.8 |
| 1627344000000 | 1183.99 |
| 1627430400000 | 1178.8 |
| 1627516800000 | 1192.13 |
| 1627603200000 | 1185.07 |
| 1627862400000 | 1201.24 |
| 1627948800000 | 1207.41 |
| 1628035200000 | 1215.39 |
| 1628121600000 | 1219.24 |
| 1628208000000 | 1214.95 |
| 1628467200000 | 1214.27 |
| 1628553600000 | 1213.22 |
| 1628640000000 | 1216.5 |
| 1628726400000 | 1214.05 |
| 1628812800000 | 1216.63 |
| 1629072000000 | 1211.06 |
| 1629158400000 | 1205.35 |
| 1629244800000 | 1213.81 |
| 1629331200000 | 1201.91 |
| 1629417600000 | 1194.33 |
| 1629676800000 | 1206.52 |
| 1629763200000 | 1214.57 |
| 1629849600000 | 1218.02 |
| 1629936000000 | 1215.64 |
| 1630022400000 | 1224.71 |
| 1630281600000 | 1238.29 |
| 1630368000000 | 1245.19 |
| 1630454400000 | 1249.54 |
| 1630540800000 | 1251.92 |
| 1630627200000 | 1262.13 |
| 1630886400000 | 1264.98 |
| 1630972800000 | 1260.93 |
| 1631059200000 | 1253.28 |
| 1631145600000 | 1245.19 |
| 1631232000000 | 1252.8 |
| 1631491200000 | 1249.28 |
| 1631577600000 | 1248.91 |
| 1631664000000 | 1247.89 |
| 1631750400000 | 1247.36 |
| 1631836800000 | 1242.22 |
| 1632096000000 | 1218.9 |
| 1632182400000 | 1225.88 |
| 1632268800000 | 1223.11 |
| 1632355200000 | 1239.85 |
| 1632441600000 | 1234.02 |
| 1632700800000 | 1238.84 |
| 1632787200000 | 1226.79 |
| 1632873600000 | 1220.51 |
| 1632960000000 | 1228.51 |
| 1633046400000 | 1220.02 |
| 1633305600000 | 1229.7 |
| 1633392000000 | 1233.01 |
| 1633478400000 | 1224.08 |
| 1633564800000 | 1238.24 |
| 1633651200000 | 1241.11 |
| 1633910400000 | 1241.83 |
| 1633996800000 | 1240.08 |
| 1634083200000 | 1249.13 |
| 1634169600000 | 1256.92 |
| 1634256000000 | 1263.97 |
| 1634515200000 | 1264.86 |
| 1634601600000 | 1271.45 |
| 1634688000000 | 1274.69 |
| 1634774400000 | 1271.52 |
| 1634860800000 | 1270.3 |
| 1635120000000 | 1270.95 |
| 1635206400000 | 1276.62 |
| 1635292800000 | 1273.7 |
| 1635379200000 | 1270.29 |
| 1635465600000 | 1257.22 |
| 1635724800000 | 1261.3 |
| 1635811200000 | 1256.11 |
| 1635897600000 | 1256.47 |
| 1635984000000 | 1259.72 |
| 1636070400000 | 1265.49 |
| 1636329600000 | 1274.86 |
| 1636416000000 | 1270.88 |
| 1636502400000 | 1266.49 |
| 1636588800000 | 1258.16 |
| 1636675200000 | 1266.62 |
| 1636934400000 | 1270.95 |
| 1637020800000 | 1264 |
| 1637107200000 | 1254.17 |
| 1637193600000 | 1251.53 |
| 1637280000000 | 1250.2 |
| 1637539200000 | 1237.46 |
| 1637625600000 | 1236.44 |
| 1637712000000 | 1236.12 |
| 1637798400000 | 1238.19 |
| 1637884800000 | 1207.48 |
| 1638144000000 | 1198.65 |
| 1638230400000 | 1186.87 |
| 1638316800000 | 1193.49 |
| 1638403200000 | 1196.74 |
| 1638489600000 | 1189.28 |
| 1638748800000 | 1185.2 |
| 1638835200000 | 1201.92 |
| 1638921600000 | 1214.17 |
| 1639008000000 | 1214.06 |
| 1639094400000 | 1208.4 |
| 1639353600000 | 1200.95 |
| 1639440000000 | 1193.51 |
| 1639526400000 | 1188.53 |
| 1639612800000 | 1193.32 |
| 1639699200000 | 1185.53 |
| 1639958400000 | 1168.74 |
| 1640044800000 | 1180.95 |
| 1640131200000 | 1188.41 |
| 1640217600000 | 1198.04 |
| 1640304000000 | 1199.78 |
| 1640563200000 | 1201.29 |
| 1640649600000 | 1209.25 |
| 1640736000000 | 1215.08 |
| 1640822400000 | 1215.88 |
| 1640908800000 | 1216.94 |
| 1641168000000 | 1217.63 |
| 1641254400000 | 1226.73 |
| 1641340800000 | 1228.64 |
| 1641427200000 | 1210.74 |
| 1641513600000 | 1219.78 |
| 1641772800000 | 1225.63 |
| 1641859200000 | 1228.26 |
| 1641945600000 | 1242.25 |
| 1642032000000 | 1247.35 |
| 1642118400000 | 1237.41 |
| 1642377600000 | 1237.19 |
| 1642464000000 | 1227.82 |
| 1642550400000 | 1223.8 |
| 1642636800000 | 1228.69 |
| 1642723200000 | 1214.83 |
| 1642982400000 | 1194.86 |
| 1643068800000 | 1185.11 |
| 1643155200000 | 1185.91 |
| 1643241600000 | 1167.81 |
| 1643328000000 | 1168.26 |
| 1643587200000 | 1176.26 |
| 1643673600000 | 1186.45 |
| 1643760000000 | 1192.39 |
| 1643846400000 | 1190.63 |
| 1643932800000 | 1194.73 |
| 1644192000000 | 1194.87 |
| 1644278400000 | 1200.1 |
| 1644364800000 | 1220.59 |
| 1644451200000 | 1224.54 |
| 1644537600000 | 1210.46 |
| 1644796800000 | 1190.94 |
| 1644883200000 | 1204.62 |
| 1644969600000 | 1212.34 |
| 1645056000000 | 1214.29 |
| 1645142400000 | 1208.96 |
| 1645401600000 | 1210.68 |
| 1645488000000 | 1195.83 |
| 1645574400000 | 1200.09 |
| 1645660800000 | 1151.69 |
| 1645747200000 | 1169.68 |
| 1646006400000 | 1172.74 |
| 1646092800000 | 1176.26 |
| 1646179200000 | 1164.12 |
| 1646265600000 | 1163.63 |
| 1646352000000 | 1147.19 |
| 1646611200000 | 1116.39 |
| 1646697600000 | 1109.6 |
| 1646784000000 | 1126.72 |
| 1646870400000 | 1150.84 |
| 1646956800000 | 1145.67 |
| 1647216000000 | 1146.44 |
| 1647302400000 | 1136.89 |
| 1647388800000 | 1161.28 |
| 1647475200000 | 1191.72 |
| 1647561600000 | 1194.95 |
| 1647820800000 | 1187.28 |
| 1647907200000 | 1193.94 |
| 1647993600000 | 1199.42 |
| 1648080000000 | 1199.78 |
| 1648166400000 | 1196.46 |
| 1648425600000 | 1196.03 |
| 1648512000000 | 1203.8 |
| 1648598400000 | 1217.45 |
| 1648684800000 | 1213.93 |
| 1648771200000 | 1216.64 |
| 1649030400000 | 1228.9 |
| 1649116800000 | 1234.97 |
| 1649203200000 | 1226.42 |
| 1649289600000 | 1213.34 |
| 1649376000000 | 1219.69 |
| 1649635200000 | 1213.55 |
| 1649721600000 | 1207.24 |
| 1649808000000 | 1206.64 |
| 1649894400000 | 1205.51 |
| 1649980800000 | 1204.02 |
| 1650240000000 | 1193.75 |
| 1650326400000 | 1190.36 |
| 1650412800000 | 1202.91 |
| 1650499200000 | 1207.61 |
| 1650585600000 | 1190.59 |
| 1650844800000 | 1172.45 |
| 1650931200000 | 1175.76 |
| 1651017600000 | 1163.71 |
| 1651104000000 | 1172.86 |
| 1651190400000 | 1176.52 |
| 1651449600000 | 1169.14 |
| 1651536000000 | 1169.06 |
| 1651622400000 | 1163.44 |
| 1651708800000 | 1164.22 |
| 1651795200000 | 1139.27 |
| 1652054400000 | 1114.46 |
| 1652140800000 | 1108.22 |
| 1652227200000 | 1106.34 |
| 1652313600000 | 1080.69 |
| 1652400000000 | 1090 |
| 1652659200000 | 1095.77 |
| 1652745600000 | 1115.65 |
| 1652832000000 | 1121.16 |
| 1652918400000 | 1103.79 |
| 1653004800000 | 1121.87 |
| 1653264000000 | 1120.4 |
| 1653350400000 | 1113.24 |
| 1653436800000 | 1113.61 |
| 1653523200000 | 1116.21 |
| 1653609600000 | 1132.04 |
| 1653868800000 | 1148.81 |
| 1653955200000 | 1145.79 |
| 1654041600000 | 1143.63 |
| 1654128000000 | 1141.61 |
| 1654214400000 | 1139.58 |
| 1654473600000 | 1139.64 |
| 1654560000000 | 1128.05 |
| 1654646400000 | 1124.2 |
| 1654732800000 | 1114.53 |
| 1654819200000 | 1096.74 |
| 1655078400000 | 1073.52 |
| 1655164800000 | 1063.33 |
| 1655251200000 | 1061.49 |
| 1655337600000 | 1052.67 |
| 1655424000000 | 1043.23 |
| 1655683200000 | 1045.26 |
| 1655769600000 | 1063.2 |
| 1655856000000 | 1045.61 |
| 1655942400000 | 1050.22 |
| 1656028800000 | 1061.79 |
| 1656288000000 | 1073.9 |
| 1656374400000 | 1072.14 |
| 1656460800000 | 1063.22 |
| 1656547200000 | 1051.48 |
| 1656633600000 | 1043.91 |
| 1656892800000 | 1050.16 |
| 1656979200000 | 1047.52 |
| 1657065600000 | 1049.2 |
| 1657152000000 | 1058.56 |
| 1657238400000 | 1063.28 |
| 1657497600000 | 1054.82 |
| 1657584000000 | 1049.8 |
| 1657670400000 | 1051.35 |
| 1657756800000 | 1044.56 |
| 1657843200000 | 1047.02 |
| 1658102400000 | 1060.88 |
| 1658188800000 | 1064.93 |
| 1658275200000 | 1073.93 |
| 1658361600000 | 1076.17 |
| 1658448000000 | 1082.44 |
| 1658707200000 | 1080.91 |
| 1658793600000 | 1078.63 |
| 1658880000000 | 1082.63 |
| 1658966400000 | 1092.46 |
| 1659052800000 | 1101.32 |
| 1659312000000 | 1113.94 |
| 1659398400000 | 1110.69 |
| 1659484800000 | 1106.23 |
| 1659571200000 | 1110.46 |
| 1659657600000 | 1114.34 |
| 1659916800000 | 1119.09 |
| 1660003200000 | 1118.86 |
| 1660089600000 | 1123.27 |
| 1660176000000 | 1135.37 |
| 1660262400000 | 1135.29 |
| 1660521600000 | 1131.79 |
| 1660608000000 | 1133.95 |
| 1660694400000 | 1133.78 |
| 1660780800000 | 1131.67 |
| 1660867200000 | 1120.46 |
| 1661126400000 | 1107.86 |
| 1661212800000 | 1107.07 |
| 1661299200000 | 1105.39 |
| 1661385600000 | 1114.06 |
| 1661472000000 | 1115.19 |
| 1661731200000 | 1098.75 |
| 1661817600000 | 1111.44 |
| 1661904000000 | 1112.49 |
| 1661990400000 | 1098.46 |
| 1662076800000 | 1098.57 |
| 1662336000000 | 1098.55 |
| 1662422400000 | 1097.52 |
| 1662508800000 | 1087.63 |
| 1662595200000 | 1098.53 |
| 1662681600000 | 1109.02 |
| 1662940800000 | 1117.63 |
| 1663027200000 | 1119.72 |
| 1663113600000 | 1102.11 |
| 1663200000000 | 1101.04 |
| 1663286400000 | 1085.84 |
| 1663545600000 | 1085.57 |
| 1663632000000 | 1093.13 |
| 1663718400000 | 1081.47 |
| 1663804800000 | 1070.28 |
| 1663891200000 | 1048.92 |
| 1664150400000 | 1027.75 |
| 1664236800000 | 1023.53 |
| 1664323200000 | 1009.08 |
| 1664409600000 | 1009.8 |
| 1664496000000 | 1013.29 |
| 1664755200000 | 1003.36 |
| 1664841600000 | 1027.09 |
| 1664928000000 | 1036.41 |
| 1665014400000 | 1035.25 |
| 1665100800000 | 1026.82 |
| 1665360000000 | 1011.56 |
| 1665446400000 | 999.66 |
| 1665532800000 | 1004.06 |
| 1665619200000 | 993.97 |
| 1665705600000 | 1000.09 |
| 1665964800000 | 1001.33 |
| 1666051200000 | 1013.23 |
| 1666137600000 | 1009.24 |
| 1666224000000 | 1012.98 |
| 1666310400000 | 1005.31 |
| 1666569600000 | 1004.68 |
| 1666656000000 | 1006.61 |
| 1666742400000 | 1014.93 |
| 1666828800000 | 1021.68 |
| 1666915200000 | 1018.18 |
| 1667174400000 | 1025.29 |
| 1667260800000 | 1036.95 |
| 1667347200000 | 1036.88 |
| 1667433600000 | 1022.03 |
| 1667520000000 | 1038.11 |
| 1667779200000 | 1050.48 |
| 1667865600000 | 1056.53 |
| 1667952000000 | 1055.35 |
| 1668038400000 | 1055.67 |
| 1668124800000 | 1093.17 |
| 1668384000000 | 1093.21 |
| 1668470400000 | 1103.79 |
| 1668556800000 | 1095.58 |
| 1668643200000 | 1089.2 |
| 1668729600000 | 1089.83 |
| 1668988800000 | 1080.05 |
| 1669075200000 | 1084.74 |
| 1669161600000 | 1091.32 |
| 1669248000000 | 1103.29 |
| 1669334400000 | 1103.32 |
| 1669593600000 | 1097.28 |
| 1669680000000 | 1106.52 |
| 1669766400000 | 1120.18 |
| 1669852800000 | 1133.44 |
| 1669939200000 | 1125.35 |
| 1670198400000 | 1125.5 |
| 1670284800000 | 1115.52 |
| 1670371200000 | 1107.97 |
| 1670457600000 | 1114.25 |
| 1670544000000 | 1119.87 |
| 1670803200000 | 1114.46 |
| 1670889600000 | 1126.03 |
| 1670976000000 | 1130.63 |
| 1671062400000 | 1113.98 |
| 1671148800000 | 1103.67 |
| 1671408000000 | 1106.61 |
| 1671494400000 | 1099.37 |
| 1671580800000 | 1097.91 |
| 1671667200000 | 1099.33 |
| 1671753600000 | 1088.75 |
| 1672012800000 | 1095.68 |
| 1672099200000 | 1101.51 |
| 1672185600000 | 1100.34 |
| 1672272000000 | 1099.81 |
| 1672358400000 | 1101.52 |
| 1672617600000 | 1103.14 |
| 1672704000000 | 1100.31 |
| 1672790400000 | 1107.96 |
| 1672876800000 | 1106.93 |
| 1672963200000 | 1107.83 |
| 1673222400000 | 1125.92 |
| 1673308800000 | 1119.01 |
| 1673395200000 | 1119.54 |
| 1673481600000 | 1126.96 |
| 1673568000000 | 1135.34 |
| 1673827200000 | 1136.47 |
| 1673913600000 | 1138.7 |
| 1674000000000 | 1145.91 |
| 1674086400000 | 1140.25 |
| 1674172800000 | 1145.64 |
| 1674432000000 | 1148.55 |
| 1674518400000 | 1147.9 |
| 1674604800000 | 1144.8 |
| 1674691200000 | 1149.35 |
| 1674777600000 | 1142.21 |
| 1675036800000 | 1142.03 |
| 1675123200000 | 1134.08 |
| 1675209600000 | 1135.02 |
| 1675296000000 | 1135.11 |
| 1675382400000 | 1137.18 |
| 1675641600000 | 1120 |
| 1675728000000 | 1120.22 |
| 1675814400000 | 1128.33 |
| 1675900800000 | 1127.01 |
| 1675987200000 | 1119.97 |
| 1676246400000 | 1114.52 |
| 1676332800000 | 1118.23 |
| 1676419200000 | 1105.55 |
| 1676505600000 | 1109.72 |
| 1676592000000 | 1102.12 |
| 1676851200000 | 1103.97 |
| 1676937600000 | 1099.78 |
| 1677024000000 | 1087.77 |
| 1677110400000 | 1084.86 |
| 1677196800000 | 1079.8 |
| 1677456000000 | 1076.54 |
| 1677542400000 | 1078.51 |
| 1677628800000 | 1083.77 |
| 1677715200000 | 1077.59 |
| 1677801600000 | 1087.65 |
| 1678060800000 | 1094.69 |
| 1678147200000 | 1094.91 |
| 1678233600000 | 1089.64 |
| 1678320000000 | 1087.73 |
| 1678406400000 | 1071.02 |
| 1678665600000 | 1068.99 |
| 1678752000000 | 1055.04 |
| 1678838400000 | 1055.14 |
| 1678924800000 | 1050.28 |
| 1679011200000 | 1062.72 |
| 1679270400000 | 1053.16 |
| 1679356800000 | 1060.1 |
| 1679443200000 | 1069.82 |
| 1679529600000 | 1074.73 |
| 1679616000000 | 1067.13 |
| 1679875200000 | 1065.95 |
| 1679961600000 | 1072.35 |
| 1680048000000 | 1077.39 |
| 1680134400000 | 1080.1 |
| 1680220800000 | 1085.98 |
| 1680480000000 | 1093.43 |
| 1680566400000 | 1094.41 |
| 1680652800000 | 1097.04 |
| 1680739200000 | 1095.74 |
| 1680825600000 | 1096.05 |
| 1681084800000 | 1094.63 |
| 1681171200000 | 1102.15 |
| 1681257600000 | 1105.98 |
| 1681344000000 | 1111.98 |
| 1681430400000 | 1112.64 |
| 1681689600000 | 1112.59 |
| 1681776000000 | 1110.97 |
| 1681862400000 | 1105.75 |
| 1681948800000 | 1106.49 |
| 1682035200000 | 1100.59 |
| 1682294400000 | 1105.44 |
| 1682380800000 | 1099.38 |
| 1682467200000 | 1101.62 |
| 1682553600000 | 1103.72 |
| 1682640000000 | 1108.3 |
| 1682899200000 | 1110.7 |
| 1682985600000 | 1111.23 |
| 1683072000000 | 1107.53 |
| 1683158400000 | 1111.81 |
| 1683244800000 | 1110.72 |
| 1683504000000 | 1121.52 |
| 1683590400000 | 1115.59 |
| 1683676800000 | 1116.83 |
| 1683763200000 | 1113.49 |
| 1683849600000 | 1106.9 |
| 1684108800000 | 1111.63 |
| 1684195200000 | 1104.81 |
| 1684281600000 | 1097.35 |
| 1684368000000 | 1095.96 |
| 1684454400000 | 1102.17 |
| 1684713600000 | 1102.42 |
| 1684800000000 | 1100.24 |
| 1684886400000 | 1093.72 |
| 1684972800000 | 1085.86 |
| 1685059200000 | 1090.08 |
| 1685318400000 | 1096.52 |
| 1685404800000 | 1094.08 |
| 1685491200000 | 1083.7 |
| 1685577600000 | 1087.41 |
| 1685664000000 | 1097.46 |
| 1685923200000 | 1102.44 |
| 1686009600000 | 1102.17 |
| 1686096000000 | 1105.46 |
| 1686182400000 | 1105.44 |
| 1686268800000 | 1107.82 |
| 1686528000000 | 1109.05 |
| 1686614400000 | 1116.06 |
| 1686700800000 | 1120.81 |
| 1686787200000 | 1121.58 |
| 1686873600000 | 1131.35 |
| 1687132800000 | 1129.46 |
| 1687219200000 | 1126.89 |
| 1687305600000 | 1127.02 |
| 1687392000000 | 1119.66 |
| 1687478400000 | 1105.65 |
| 1687737600000 | 1103.13 |
| 1687824000000 | 1109.02 |
| 1687910400000 | 1111.35 |
| 1687996800000 | 1112.25 |
| 1688083200000 | 1116.44 |
| 1688342400000 | 1125.74 |
| 1688428800000 | 1128.36 |
| 1688515200000 | 1122.91 |
| 1688601600000 | 1111.96 |
| 1688688000000 | 1101.76 |
| 1688947200000 | 1102.6 |
| 1689033600000 | 1113.81 |
| 1689120000000 | 1123.2 |
| 1689206400000 | 1138.82 |
| 1689292800000 | 1144.42 |
| 1689552000000 | 1146.36 |
| 1689638400000 | 1145.74 |
| 1689724800000 | 1145.89 |
| 1689811200000 | 1144.41 |
| 1689897600000 | 1139.08 |
| 1690156800000 | 1135.47 |
| 1690243200000 | 1142.39 |
| 1690329600000 | 1147.42 |
| 1690416000000 | 1151.63 |
| 1690502400000 | 1148.4 |
| 1690761600000 | 1154.29 |
| 1690848000000 | 1149.28 |
| 1690934400000 | 1127.35 |
| 1691020800000 | 1121.63 |
| 1691107200000 | 1122.19 |
| 1691366400000 | 1124.01 |
| 1691452800000 | 1115.5 |
| 1691539200000 | 1120.09 |
| 1691625600000 | 1121.53 |
| 1691712000000 | 1114.67 |
| 1691971200000 | 1103.66 |
| 1692057600000 | 1098.1 |
| 1692144000000 | 1090.99 |
| 1692230400000 | 1082.82 |
| 1692316800000 | 1079.24 |
| 1692576000000 | 1075.43 |
| 1692662400000 | 1080.06 |
| 1692748800000 | 1086.44 |
| 1692835200000 | 1089.06 |
| 1692921600000 | 1079.47 |
| 1693180800000 | 1086.68 |
| 1693267200000 | 1094.84 |
| 1693353600000 | 1101.53 |
| 1693440000000 | 1097.6 |
| 1693526400000 | 1100.64 |
| 1693785600000 | 1104.53 |
| 1693872000000 | 1096.76 |
| 1693958400000 | 1093.96 |
| 1694044800000 | 1092.45 |
| 1694131200000 | 1096.57 |
| 1694390400000 | 1101.71 |
| 1694476800000 | 1096.47 |
| 1694563200000 | 1097.01 |
| 1694649600000 | 1101.43 |
| 1694736000000 | 1105.8 |
| 1694995200000 | 1098.52 |
| 1695081600000 | 1098.26 |
| 1695168000000 | 1093.37 |
| 1695254400000 | 1078.09 |
| 1695340800000 | 1082.86 |
| 1695600000000 | 1079.88 |
| 1695686400000 | 1074.95 |
| 1695772800000 | 1076.32 |
| 1695859200000 | 1072.41 |
| 1695945600000 | 1080.96 |
| 1696204800000 | 1075.83 |
| 1696291200000 | 1064.87 |
| 1696377600000 | 1056.53 |
| 1696464000000 | 1063.67 |
| 1696550400000 | 1069.42 |
| 1696809600000 | 1064.88 |
| 1696896000000 | 1076.03 |
| 1696982400000 | 1085.35 |
| 1697068800000 | 1087.47 |
| 1697155200000 | 1077.97 |
| 1697414400000 | 1076.08 |
| 1697500800000 | 1081.45 |
| 1697587200000 | 1074.92 |
| 1697673600000 | 1062.86 |
| 1697760000000 | 1057.48 |
| 1698019200000 | 1046.59 |
| 1698105600000 | 1049.57 |
| 1698192000000 | 1044.85 |
| 1698278400000 | 1032.65 |
| 1698364800000 | 1041.07 |
| 1698624000000 | 1042.16 |
| 1698710400000 | 1039.55 |
| 1698796800000 | 1038.91 |
| 1698883200000 | 1054.4 |
| 1698969600000 | 1072.1 |
| 1699228800000 | 1084.34 |
| 1699315200000 | 1075.71 |
| 1699401600000 | 1075.14 |
| 1699488000000 | 1075.85 |
| 1699574400000 | 1066.87 |
| 1699833600000 | 1069.47 |
| 1699920000000 | 1075.08 |
| 1700006400000 | 1094.89 |
| 1700092800000 | 1091.28 |
| 1700179200000 | 1092.55 |
| 1700438400000 | 1095.74 |
| 1700524800000 | 1098.98 |
| 1700611200000 | 1096.23 |
| 1700697600000 | 1097.89 |
| 1700784000000 | 1096.74 |
| 1701043200000 | 1094.34 |
| 1701129600000 | 1102.56 |
| 1701216000000 | 1104.72 |
| 1701302400000 | 1107.74 |
| 1701388800000 | 1109.39 |
| 1701648000000 | 1118.87 |
| 1701734400000 | 1116.45 |
| 1701820800000 | 1123.65 |
| 1701907200000 | 1123.03 |
| 1701993600000 | 1126.27 |
| 1702252800000 | 1123.81 |
| 1702339200000 | 1123.87 |
| 1702425600000 | 1125.98 |
| 1702512000000 | 1150.4 |
| 1702598400000 | 1160.52 |
| 1702857600000 | 1156.48 |
| 1702944000000 | 1160.58 |
| 1703030400000 | 1153.66 |
| 1703116800000 | 1157.09 |
| 1703203200000 | 1162.5 |
| 1703462400000 | 1163.09 |
| 1703548800000 | 1167.9 |
| 1703635200000 | 1177.46 |
| 1703721600000 | 1189.1 |
| 1703808000000 | 1188.08 |
| 1704153600000 | 1181.35 |
| 1704240000000 | 1170.39 |
| 1704326400000 | 1174.08 |
| 1704412800000 | 1177.37 |
| 1704672000000 | 1169.91 |
| 1704758400000 | 1171.45 |
| 1704844800000 | 1169.4 |
| 1704931200000 | 1174.11 |
| 1705017600000 | 1177.85 |
| 1705276800000 | 1180.53 |
| 1705363200000 | 1166.51 |
| 1705449600000 | 1143.24 |
| 1705536000000 | 1140.77 |
| 1705622400000 | 1151.72 |
| 1705881600000 | 1152.8 |
| 1705968000000 | 1145.29 |
| 1706054400000 | 1155.27 |
| 1706140800000 | 1155.88 |
| 1706227200000 | 1156.14 |
| 1706486400000 | 1168.55 |
| 1706572800000 | 1162.25 |
| 1706659200000 | 1170.14 |
| 1706745600000 | 1164.97 |
| 1706832000000 | 1172.74 |
| 1707091200000 | 1161.54 |
| 1707177600000 | 1168.49 |
| 1707264000000 | 1176.17 |
| 1707350400000 | 1171.56 |
| 1707436800000 | 1172.43 |
| 1707696000000 | 1167.49 |
| 1707782400000 | 1167.89 |
| 1707868800000 | 1170.17 |
| 1707955200000 | 1180.53 |
| 1708041600000 | 1190.17 |
| 1708300800000 | 1193.04 |
| 1708387200000 | 1198.95 |
| 1708473600000 | 1194.36 |
| 1708560000000 | 1199.69 |
| 1708646400000 | 1199.23 |
| 1708905600000 | 1197.26 |
| 1708992000000 | 1199.36 |
| 1709078400000 | 1187.81 |
| 1709164800000 | 1194.13 |
| 1709251200000 | 1202.17 |
| 1709510400000 | 1206.34 |
| 1709596800000 | 1200.55 |
| 1709683200000 | 1208.05 |
| 1709769600000 | 1213.86 |
| 1709856000000 | 1222.62 |
| 1710115200000 | 1214.51 |
| 1710201600000 | 1215.27 |
| 1710288000000 | 1204.45 |
| 1710374400000 | 1207.25 |
| 1710460800000 | 1198.16 |
| 1710720000000 | 1197.21 |
| 1710806400000 | 1186.82 |
| 1710892800000 | 1183.95 |
| 1710979200000 | 1201.37 |
| 1711065600000 | 1196.36 |
| 1711324800000 | 1196.84 |
| 1711411200000 | 1198.19 |
| 1711497600000 | 1200.27 |
| 1711584000000 | 1204.18 |
| 1711670400000 | 1205.35 |
| 1711929600000 | 1207.96 |
| 1712016000000 | 1212.22 |
| 1712102400000 | 1204.12 |
| 1712188800000 | 1211.37 |
| 1712275200000 | 1210.08 |
| 1712534400000 | 1215.94 |
| 1712620800000 | 1219.94 |
| 1712707200000 | 1220.12 |
| 1712793600000 | 1214.49 |
| 1712880000000 | 1201.54 |
| 1713139200000 | 1189.79 |
| 1713225600000 | 1171.33 |
| 1713312000000 | 1173.86 |
| 1713398400000 | 1177.7 |
| 1713484800000 | 1170.91 |
| 1713744000000 | 1183.15 |
| 1713830400000 | 1192.85 |
| 1713916800000 | 1200.74 |
| 1714003200000 | 1202.69 |
| 1714089600000 | 1200.02 |
| 1714348800000 | 1215.03 |
| 1714435200000 | 1214.46 |
| 1714521600000 | 1211.89 |
| 1714608000000 | 1219.13 |
| 1714694400000 | 1226.07 |
| 1714953600000 | 1229.85 |
| 1715040000000 | 1225.31 |
| 1715126400000 | 1223.19 |
| 1715212800000 | 1211.92 |
| 1715299200000 | 1222.48 |
| 1715558400000 | 1225.91 |
| 1715644800000 | 1229.16 |
| 1715731200000 | 1234.69 |
| 1715817600000 | 1251.29 |
| 1715904000000 | 1256.68 |
| 1716163200000 | 1257.29 |
| 1716249600000 | 1254 |
| 1716336000000 | 1255.06 |
| 1716422400000 | 1259.19 |
| 1716508800000 | 1253.2 |
| 1716768000000 | 1259.04 |
| 1716854400000 | 1256.1 |
| 1716940800000 | 1238.38 |
| 1717027200000 | 1230.26 |
| 1717113600000 | 1236.31 |
| 1717372800000 | 1265.36 |
| 1717459200000 | 1220.94 |
| 1717545600000 | 1240.13 |
| 1717632000000 | 1251.91 |
| 1717718400000 | 1259.5 |
| 1717977600000 | 1258.65 |
| 1718064000000 | 1252.55 |
| 1718150400000 | 1257 |
| 1718236800000 | 1260.26 |
| 1718323200000 | 1259.24 |
| 1718582400000 | 1258 |
| 1718668800000 | 1268.2 |
| 1718755200000 | 1268.21 |
| 1718841600000 | 1268.96 |
| 1718928000000 | 1265.09 |
| 1719187200000 | 1267.13 |
| 1719273600000 | 1270.59 |
| 1719360000000 | 1268.21 |
| 1719446400000 | 1269.24 |
| 1719532800000 | 1273.21 |
| 1719792000000 | 1274.15 |
| 1719878400000 | 1270.4 |
| 1719964800000 | 1282.52 |
| 1720051200000 | 1289.18 |
| 1720137600000 | 1290.11 |
| 1720396800000 | 1288.83 |
| 1720483200000 | 1294.75 |
| 1720569600000 | 1296.9 |
| 1720656000000 | 1307.36 |
| 1720742400000 | 1314.63 |
| 1721001600000 | 1316.48 |
| 1721088000000 | 1309.71 |
| 1721174400000 | 1313.8 |
| 1721260800000 | 1312.07 |
| 1721347200000 | 1293.36 |
| 1721606400000 | 1288.59 |
| 1721692800000 | 1289.53 |
| 1721779200000 | 1287.23 |
| 1721865600000 | 1279.35 |
| 1721952000000 | 1288.28 |
| 1722211200000 | 1293.75 |
| 1722297600000 | 1293.06 |
| 1722384000000 | 1303.56 |
| 1722470400000 | 1305.53 |
| 1722556800000 | 1288.53 |
| 1722816000000 | 1243.85 |
| 1722902400000 | 1243.79 |
| 1722988800000 | 1263.57 |
| 1723075200000 | 1262.43 |
| 1723161600000 | 1276.3 |
| 1723420800000 | 1277.87 |
| 1723507200000 | 1278.81 |
| 1723593600000 | 1284.48 |
| 1723680000000 | 1285.29 |
| 1723766400000 | 1303.68 |
| 1724025600000 | 1315.92 |
| 1724112000000 | 1323.38 |
| 1724198400000 | 1321.67 |
| 1724284800000 | 1323.56 |
| 1724371200000 | 1327.95 |
| 1724630400000 | 1339.89 |
| 1724716800000 | 1337.83 |
| 1724803200000 | 1338.38 |
| 1724889600000 | 1337.5 |
| 1724976000000 | 1343.33 |
| 1725235200000 | 1344.37 |
| 1725321600000 | 1339.41 |
| 1725408000000 | 1329.45 |
| 1725494400000 | 1334.35 |
| 1725580800000 | 1333.23 |
| 1725840000000 | 1327.46 |
| 1725926400000 | 1331.12 |
| 1726012800000 | 1325.6 |
| 1726099200000 | 1344.8 |
| 1726185600000 | 1348.81 |
| 1726444800000 | 1354.97 |
| 1726531200000 | 1361.12 |
| 1726617600000 | 1360.89 |
| 1726704000000 | 1372.03 |
| 1726790400000 | 1383.99 |
| 1727049600000 | 1391.98 |
| 1727136000000 | 1390.98 |
| 1727222400000 | 1389.61 |
| 1727308800000 | 1397.72 |
| 1727395200000 | 1402.64 |
| 1727654400000 | 1394.94 |
| 1727740800000 | 1390.3 |
| 1727827200000 | 1392.04 |
| 1727913600000 | 1372.23 |
| 1728000000000 | 1361.53 |
| 1728259200000 | 1351.68 |
| 1728345600000 | 1349.3 |
| 1728432000000 | 1349.34 |
| 1728518400000 | 1351.95 |
| 1728604800000 | 1352.22 |
| 1728864000000 | 1355.61 |
| 1728950400000 | 1356.68 |
| 1729036800000 | 1352.38 |
| 1729123200000 | 1351.02 |
| 1729209600000 | 1357.29 |
| 1729468800000 | 1350.15 |
| 1729555200000 | 1332.88 |
| 1729641600000 | 1328.2 |
| 1729728000000 | 1327.1 |
| 1729814400000 | 1319.17 |
| 1730073600000 | 1317.5 |
| 1730160000000 | 1319.38 |
| 1730246400000 | 1313.31 |
| 1730332800000 | 1309.23 |
| 1730419200000 | 1312.23 |
| 1730678400000 | 1309.52 |
| 1730764800000 | 1318.26 |
| 1730851200000 | 1317.55 |
| 1730937600000 | 1319.71 |
| 1731024000000 | 1317.3 |
| 1731283200000 | 1310.78 |
| 1731369600000 | 1298.31 |
| 1731456000000 | 1282.52 |
| 1731542400000 | 1281.55 |
| 1731628800000 | 1284.82 |
| 1731888000000 | 1286.62 |
| 1731974400000 | 1297.43 |
| 1732060800000 | 1293.35 |
| 1732147200000 | 1285.94 |
| 1732233600000 | 1296 |
| 1732492800000 | 1309.05 |
| 1732579200000 | 1299.67 |
| 1732665600000 | 1308.19 |
| 1732752000000 | 1304.85 |
| 1732838400000 | 1307.58 |
| 1733097600000 | 1307.37 |
| 1733184000000 | 1320.33 |
| 1733270400000 | 1319.55 |
| 1733356800000 | 1324.49 |
| 1733443200000 | 1322.34 |
| 1733702400000 | 1326.85 |
| 1733788800000 | 1318.38 |
| 1733875200000 | 1315.31 |
| 1733961600000 | 1312.08 |
| 1734048000000 | 1310.69 |
| 1734307200000 | 1308.93 |
| 1734393600000 | 1299.42 |
| 1734480000000 | 1291.19 |
| 1734566400000 | 1271.05 |
| 1734652800000 | 1252.7 |
| 1734912000000 | 1266.25 |
| 1734998400000 | 1268.37 |
| 1735084800000 | 1268.37 |
| 1735171200000 | 1268.41 |
| 1735257600000 | 1268.03 |
| 1735516800000 | 1265.22 |
| 1735603200000 | 1259.6 |
| 1735776000000 | 1269.1 |
| 1735862400000 | 1268.63 |
| 1736121600000 | 1260.18 |
| 1736208000000 | 1264.68 |
| 1736294400000 | 1260.97 |
| 1736380800000 | 1251.65 |
| 1736467200000 | 1234.82 |
| 1736726400000 | 1207.87 |
| 1736812800000 | 1219.76 |
| 1736899200000 | 1225.45 |
| 1736985600000 | 1237.55 |
| 1737072000000 | 1238.12 |
| 1737331200000 | 1246.48 |
| 1737417600000 | 1241.85 |
| 1737504000000 | 1245.12 |
| 1737590400000 | 1245.08 |
| 1737676800000 | 1246.87 |
| 1737936000000 | 1234.78 |
| 1738022400000 | 1234.85 |
| 1738108800000 | 1242.33 |
| 1738195200000 | 1245.33 |
| 1738281600000 | 1252.83 |
| 1738540800000 | 1233.85 |
| 1738627200000 | 1246.68 |
| 1738713600000 | 1249.92 |
| 1738800000000 | 1249.67 |
| 1738886400000 | 1251.89 |
| 1739145600000 | 1243.56 |
| 1739232000000 | 1237.37 |
| 1739318400000 | 1243.23 |
| 1739404800000 | 1246.54 |
| 1739491200000 | 1247.4 |
| 1739750400000 | 1249.72 |
| 1739836800000 | 1244.66 |
| 1739923200000 | 1240.99 |
| 1740009600000 | 1243.17 |
| 1740096000000 | 1239.35 |
| 1740355200000 | 1236.93 |
| 1740441600000 | 1225.08 |
| 1740528000000 | 1229.95 |
| 1740614400000 | 1223.32 |
| 1740700800000 | 1203.61 |
| 1740960000000 | 1209.13 |
| 1741046400000 | 1207.15 |
| 1741132800000 | 1228.14 |
| 1741219200000 | 1233.72 |
| 1741305600000 | 1225.44 |
| 1741564800000 | 1214.12 |
| 1741651200000 | 1210.99 |
| 1741737600000 | 1206.78 |
| 1741824000000 | 1201.35 |
| 1741910400000 | 1203.5 |
| 1742169600000 | 1215.73 |
| 1742256000000 | 1225.25 |
| 1742342400000 | 1230 |
| 1742428800000 | 1237.72 |
| 1742515200000 | 1240.8 |
| 1742774400000 | 1249.92 |
| 1742860800000 | 1246.4 |
| 1742947200000 | 1249.28 |
| 1743033600000 | 1255.38 |
| 1743120000000 | 1253.22 |
| 1743379200000 | 1242.4 |
| 1743465600000 | 1244.98 |
| 1743552000000 | 1254.12 |
| 1743638400000 | 1250.62 |
| 1743724800000 | 1222.24 |
| 1743984000000 | 1157.7 |
| 1744070400000 | 1159.91 |
| 1744156800000 | 1144.52 |
| 1744243200000 | 1186.8 |
| 1744329600000 | 1199.46 |
| 1744588800000 | 1214.87 |
| 1744675200000 | 1236.74 |
| 1744761600000 | 1242.44 |
| 1744848000000 | 1256.16 |
| 1744934400000 | 1256.56 |
| 1745193600000 | 1268.47 |
| 1745280000000 | 1270.92 |
| 1745366400000 | 1279.45 |
| 1745452800000 | 1278.77 |
| 1745539200000 | 1270.77 |
| 1745798400000 | 1285.54 |
| 1745884800000 | 1287.2 |
| 1745971200000 | 1302.63 |
| 1746057600000 | 1303.12 |
| 1746144000000 | 1319.52 |
| 1746403200000 | 1328.53 |
| 1746489600000 | 1323.6 |
| 1746576000000 | 1326.43 |
| 1746662400000 | 1306.67 |
| 1746748800000 | 1309.75 |
| 1747008000000 | 1328.82 |
| 1747094400000 | 1328.35 |
| 1747180800000 | 1339.06 |
| 1747267200000 | 1345.99 |
| 1747353600000 | 1350.31 |
| 1747612800000 | 1352.05 |
| 1747699200000 | 1342.74 |
| 1747785600000 | 1355.08 |
| 1747872000000 | 1343.63 |
| 1747958400000 | 1359.22 |
| 1748217600000 | 1362.85 |
| 1748304000000 | 1356.68 |
| 1748390400000 | 1352.5 |
| 1748476800000 | 1355.09 |
| 1748563200000 | 1352.49 |
| 1748822400000 | 1357.06 |
| 1748908800000 | 1356.65 |
| 1748995200000 | 1362.86 |
| 1749081600000 | 1370.93 |
| 1749168000000 | 1374.56 |
| 1749427200000 | 1382.21 |
| 1749513600000 | 1384.29 |
| 1749600000000 | 1384.98 |
| 1749686400000 | 1377.94 |
| 1749772800000 | 1369.15 |
| 1750032000000 | 1376.03 |
| 1750118400000 | 1369.6 |
| 1750204800000 | 1364.94 |
| 1750291200000 | 1351.63 |
| 1750377600000 | 1358.4 |
| 1750636800000 | 1353.55 |
| 1750723200000 | 1378.64 |
| 1750809600000 | 1384.96 |
| 1750896000000 | 1399.3 |
| 1750982400000 | 1401.04 |
| 1751241600000 | 1396.71 |
| 1751328000000 | 1400.52 |
| 1751414400000 | 1399.31 |
| 1751500800000 | 1399.36 |
| 1751587200000 | 1395.51 |
| 1751846400000 | 1388.67 |
| 1751932800000 | 1391.16 |
| 1752019200000 | 1389.05 |
| 1752105600000 | 1391.98 |
| 1752192000000 | 1388.17 |
| 1752451200000 | 1386.52 |
| 1752537600000 | 1392.25 |
| 1752624000000 | 1386.57 |
| 1752710400000 | 1389.35 |
| 1752796800000 | 1393.64 |
| 1753056000000 | 1388.52 |
| 1753142400000 | 1382.51 |
| 1753228800000 | 1395.2 |
| 1753315200000 | 1394.34 |
| 1753401600000 | 1379.79 |
| 1753660800000 | 1377.03 |
| 1753747200000 | 1377.09 |
| 1753833600000 | 1373.48 |
| 1753920000000 | 1363.32 |
| 1754006400000 | 1354.53 |
| 1754265600000 | 1363.52 |
| 1754352000000 | 1367.55 |
| 1754438400000 | 1369.87 |
| 1754524800000 | 1374.34 |
| 1754611200000 | 1366.36 |
| 1754870400000 | 1371.97 |
| 1754956800000 | 1377.61 |
| 1755043200000 | 1384.71 |
| 1755129600000 | 1383.03 |
| 1755216000000 | 1383.69 |
| 1755475200000 | 1392.71 |
| 1755561600000 | 1398.25 |
| 1755648000000 | 1401.17 |
| 1755734400000 | 1403.7 |
| 1755820800000 | 1401.25 |
| 1756080000000 | 1403.21 |
| 1756166400000 | 1388.58 |
| 1756252800000 | 1385.88 |
| 1756339200000 | 1387.9 |
| 1756425600000 | 1380.26 |
| 1756684800000 | 1387.21 |
| 1756771200000 | 1384.13 |
| 1756857600000 | 1381.73 |
| 1756944000000 | 1385.28 |
| 1757030400000 | 1393.21 |
| 1757289600000 | 1396.44 |
| 1757376000000 | 1398.75 |
| 1757462400000 | 1409.77 |
| 1757548800000 | 1408.82 |
| 1757635200000 | 1417.29 |
| 1757894400000 | 1417.56 |
| 1757980800000 | 1424.55 |
| 1758067200000 | 1425.43 |
| 1758153600000 | 1415.64 |
| 1758240000000 | 1414.48 |
| 1758499200000 | 1411.89 |
| 1758585600000 | 1408.74 |
| 1758672000000 | 1399.42 |
| 1758758400000 | 1389.42 |
| 1758844800000 | 1381.88 |
| 1759104000000 | 1391.04 |
| 1759190400000 | 1393.59 |
| 1759276800000 | 1398.95 |
| 1759363200000 | 1404.78 |
| 1759449600000 | 1408.76 |
| 1759708800000 | 1412.94 |
| 1759795200000 | 1413.53 |
| 1759881600000 | 1407.6 |
| 1759968000000 | 1410.33 |
| 1760054400000 | 1408.99 |
| 1760313600000 | 1401.03 |
| 1760400000000 | 1389.62 |
| 1760486400000 | 1405.49 |
| 1760572800000 | 1413.29 |
| 1760659200000 | 1407.59 |
| 1760918400000 | 1420.94 |
| 1761004800000 | 1424.89 |
| 1761091200000 | 1419.91 |
| 1761177600000 | 1421.15 |
| 1761264000000 | 1417.48 |
| 1761523200000 | 1425.89 |
| 1761609600000 | 1431.79 |
| 1761696000000 | 1432.23 |
| 1761782400000 | 1417.28 |
| 1761868800000 | 1412.84 |
| 1762128000000 | 1421.06 |
| 1762214400000 | 1414.04 |
| 1762300800000 | 1415.34 |
| 1762387200000 | 1413.56 |
| 1762473600000 | 1411.04 |
| 1762732800000 | 1418.38 |
| 1762819200000 | 1418.96 |
| 1762905600000 | 1423.75 |
| 1762992000000 | 1419.58 |
| 1763078400000 | 1411.13 |
| 1763337600000 | 1413.16 |
| 1763424000000 | 1397.43 |
| 1763510400000 | 1394.98 |
| 1763596800000 | 1400.46 |
| 1763683200000 | 1380.09 |
| 1763942400000 | 1390.52 |
| 1764028800000 | 1387.47 |
| 1764115200000 | 1401.81 |
| 1764201600000 | 1403.73 |
| 1764288000000 | 1401.23 |
| 1764547200000 | 1398.13 |
| 1764633600000 | 1396.33 |
| 1764720000000 | 1392.41 |
| 1764806400000 | 1395.46 |
| 1764892800000 | 1399.55 |
| 1765152000000 | 1387.94 |
| 1765238400000 | 1389.37 |
| 1765324800000 | 1384.82 |
| 1765411200000 | 1387.97 |
| 1765497600000 | 1400.66 |
| 1765756800000 | 1398.39 |
| 1765843200000 | 1389.47 |
| 1765929600000 | 1389.78 |
| 1766016000000 | 1390.85 |
| 1766102400000 | 1405.77 |
| 1766361600000 | 1416.28 |
| 1766448000000 | 1419.38 |
| 1766534400000 | 1421.53 |
| 1766620800000 | 1421.79 |
| 1766707200000 | 1422 |
| 1766966400000 | 1418.74 |
| 1767052800000 | 1421.78 |
| 1767139200000 | 1418.22 |
| 1767312000000 | 1438.48 |
| 1767571200000 | 1446.33 |
| 1767657600000 | 1456.31 |
| 1767744000000 | 1450.6 |
| 1767830400000 | 1437.68 |
| 1767916800000 | 1436.46 |
| 1768176000000 | 1451.21 |
| 1768262400000 | 1456.22 |
| 1768348800000 | 1460.74 |
| 1768435200000 | 1459.98 |
| 1768521600000 | 1457.11 |
| 1768780800000 | 1453.11 |
| 1768867200000 | 1446.13 |
| 1768953600000 | 1442.46 |
| 1769040000000 | 1451.31 |
| 1769126400000 | 1456.63 |
| 1769385600000 | 1464.43 |
| 1769472000000 | 1479.5 |
| 1769558400000 | 1497.7 |
| 1769644800000 | 1500.03 |
| 1769731200000 | 1480.93 |
| 1769990400000 | 1450.78 |
| 1770076800000 | 1476.09 |
| 1770163200000 | 1482.3 |
| 1770249600000 | 1472.1099 |
| 1770336000000 | 1459.56 |
| 1770595200000 | 1488.8699 |
| 1770681600000 | 1494.52 |
| 1770768000000 | 1507.32 |
| 1770854400000 | 1510.07 |
| 1770940800000 | 1488.3 |
| 1771200000000 | 1493.17 |
| STOXX Asia Pacific AC ex Japan Domestic Focus | STOXX Asia Pacific AC ex Japan Universal | |
|---|---|---|
| 2019 | 11.114383449442 | 17.313763065054 |
| 2020 | 4.8001814014866 | 21.408398852655 |
| 2021 | 8.6101786956291 | -4.3142452120398 |
| 2022 | -9.4844445905295 | -19.311250706933 |
| 2023 | 7.8582322608754 | 6.2018132899228 |
| 2024 | 5.9960542623194 | 7.9047097783037 |
| 2025 | 12.592886630679 | 26.328817648975 |
| 2026 | 70.863599886062 | 154.50599837098 |
Methodology
The parent index of the STOXX Asia Pacific AC ex Japan Focus indices is the STOXX Asia Pacific AC ex Japan. Index constituents are selected from the eligible list of companies as follows:
1. STOXX Asia Pacific AC ex Japan Domestic Focus Index: From the Universe, only companies with 50% or more domestic geographical revenue will be included in the Domestic Index.
2. STOXX Asia Pacific AC ex Japan Foreign Focus Index: From the Universe, the remaining companies which were not included in the Domestic Index, will form the Foreign Index.
The index is reviewed semi-annually in June and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1487683745 | SXADOMR | .SXADOMR | |
| Price EUR | CH1487683737 | SXADOMP | .SXADOMP | |
| Gross Return EUR | CH1487683752 | SXADOMGR | .SXADOMGR | |
| Net Return USD | CH1487683778 | SXADOMV | SXADOMV INDEX | .SXADOMV |
| Price USD | CH1487683760 | SXADOML | SXADOML INDEX | .SXADOML |
| Gross Return USD | CH1487683786 | SXADOMGV | SXADOMGV INDEX | .SXADOMGV |
Quick Facts
| Weighting | free-float market capitalization and incorporates concentration capping |
| Cap Factor | 0.08 |
| No. of components | Variable |
| Review frequency | Semi-Annually in June and December |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00 - 22:30 CET Global |
| Base value/base date | 1000 as of June. 22, 2015 |
| History | 1000 as of June. 22, 2015 |
| Inception date | January. 30, 2026 |
| 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 |
|---|---|---|---|
| TENCENT HOLDINGS | Technology | China | 5.740% |
| ALIBABA GROUP HOLDING | Retail | China | 4.906% |
| BHP GROUP LTD. | Basic Resources | Australia | 2.135% |
| Commonwealth Bank of Australia | Banks | Australia | 2.077% |
| AIA GROUP | Insurance | Hong Kong | 1.442% |
| HDFC Bank Ltd | Banks | India | 1.364% |
| Reliance Industries Ltd | Energy | India | 1.219% |
| DBS Group Holdings Ltd. | Banks | Singapore | 1.127% |
| National Australia Bank Ltd. | Banks | Australia | 1.104% |
| Westpac Banking Corp. | Banks | Australia | 1.104% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 30, 2026
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.