Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Asia/Pacific Diversification Select 50 EUR
- 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 Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yield are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmarks
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 Asia/Pacific Diversification Select 50 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.0 | 1.5 | 132.1 |
| STOXX Asia/Pacific 600 | 6,864.5 | 5,752.7 | 9.6 | 4.0 | 213.8 | 0.1 | 3.7 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Real Estate | 40.1 |
|---|---|
| Telecommunications | 13.7 |
| Utilities | 11.4 |
| Banks | 9.6 |
| Industrial Goods and Services | 9.5 |
| Personal Care, Drug and Grocery Stores | 4.3 |
| Food, Beverage and Tobacco | 2.3 |
| Technology | 2.1 |
| Energy | 2.0 |
| Financial Services | 1.8 |
Country weighting
| Singapore | 34.8 |
|---|---|
| Australia | 21.3 |
| Hong Kong | 20.0 |
| Japan | 19.3 |
| New Zealand | 4.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific Diversification Select 50 EUR | 2.0 | -7.2 | -7.6 | -0.8 | -2.2 | N/A | N/A | -7.6 | -0.3 | -0.5 |
| STOXX Asia/Pacific 600 | 4.4 | 6.1 | 3.1 | 10.9 | 28.3 | N/A | N/A | 3.1 | 3.5 | 5.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific Diversification Select 50 EUR | N/A | N/A | 10.2 | 9.6 | 13.0 | N/A | N/A | -1.0 | -0.2 | -0.1 |
| STOXX Asia/Pacific 600 | N/A | N/A | 13.3 | 14.1 | 15.2 | N/A | N/A | 0.0 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific Diversification Select 50 EUR | 0.8 | 0.8 | 0.8 | 0.7 | 0.7 | 8.9 | 8.3 | 8.5 | 10.0 | 10.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific Diversification Select 50 EUR | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | -3.1 | -1.8 | -1.4 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 30, 2023
STRATEGY INDICES
STOXX Asia/Pacific Diversification Select 50 EUR
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 Diversification Select 50 EUR | 16.6 | 13.5 | 14.6 | 13.5 | 1.0 | 4.5 | 1.6 | 2.3 |
| STOXX Asia/Pacific 600 | 14.9 | 14.6 | 14.1 | 14.2 | 1.4 | 2.8 | 1.2 | 10.9 |
Performance and annual returns
| STOXX Asia/Pacific Diversification Select 50 EUR | |
|---|---|
| 1087776000000 | 100 |
| 1087862400000 | 99.42 |
| 1087948800000 | 99.68 |
| 1088035200000 | 100.47 |
| 1088121600000 | 100.36 |
| 1088380800000 | 99.89 |
| 1088467200000 | 99.52 |
| 1088553600000 | 100.29 |
| 1088640000000 | 101.32 |
| 1088726400000 | 101.03 |
| 1088985600000 | 101.76 |
| 1089072000000 | 102.5 |
| 1089158400000 | 103.26 |
| 1089244800000 | 102.91 |
| 1089331200000 | 102.75 |
| 1089590400000 | 103.18 |
| 1089676800000 | 103.46 |
| 1089763200000 | 102.14 |
| 1089849600000 | 102.42 |
| 1089936000000 | 103.04 |
| 1090195200000 | 103.47 |
| 1090281600000 | 103.27 |
| 1090368000000 | 103.13 |
| 1090454400000 | 102.82 |
| 1090540800000 | 102.85 |
| 1090800000000 | 102.75 |
| 1090886400000 | 102.88 |
| 1090972800000 | 102.88 |
| 1091059200000 | 102.29 |
| 1091145600000 | 103.66 |
| 1091404800000 | 104.48 |
| 1091491200000 | 104.66 |
| 1091577600000 | 104.55 |
| 1091664000000 | 104.43 |
| 1091750400000 | 103.88 |
| 1092009600000 | 103.74 |
| 1092096000000 | 102.99 |
| 1092182400000 | 103.81 |
| 1092268800000 | 103.81 |
| 1092355200000 | 102.77 |
| 1092614400000 | 103.07 |
| 1092700800000 | 102.92 |
| 1092787200000 | 103.27 |
| 1092873600000 | 104.55 |
| 1092960000000 | 105.12 |
| 1093219200000 | 105.71 |
| 1093305600000 | 104.52 |
| 1093392000000 | 104.7 |
| 1093478400000 | 104.53 |
| 1093564800000 | 106.02 |
| 1093824000000 | 105.7 |
| 1093910400000 | 105.5 |
| 1093996800000 | 105.84 |
| 1094083200000 | 105 |
| 1094169600000 | 104.77 |
| 1094428800000 | 104.91 |
| 1094515200000 | 105.17 |
| 1094601600000 | 104.9 |
| 1094688000000 | 103.91 |
| 1094774400000 | 104.47 |
| 1095033600000 | 104.83 |
| 1095120000000 | 105.94 |
| 1095206400000 | 105.81 |
| 1095292800000 | 106.31 |
| 1095379200000 | 105.7 |
| 1095638400000 | 106.14 |
| 1095724800000 | 105.46 |
| 1095811200000 | 106.54 |
| 1095897600000 | 107.22 |
| 1095984000000 | 106.98 |
| 1096243200000 | 106.7 |
| 1096329600000 | 107.24 |
| 1096416000000 | 107.4 |
| 1096502400000 | 108.06 |
| 1096588800000 | 107.92 |
| 1096848000000 | 108.96 |
| 1096934400000 | 109.41 |
| 1097020800000 | 109.59 |
| 1097107200000 | 110.08 |
| 1097193600000 | 109.89 |
| 1097452800000 | 110.63 |
| 1097539200000 | 111.33 |
| 1097625600000 | 111.11 |
| 1097712000000 | 110.94 |
| 1097798400000 | 110.48 |
| 1098057600000 | 109.25 |
| 1098144000000 | 109.97 |
| 1098230400000 | 110.49 |
| 1098316800000 | 110.66 |
| 1098403200000 | 110.43 |
| 1098662400000 | 109.76 |
| 1098748800000 | 110.06 |
| 1098835200000 | 111.14 |
| 1098921600000 | 112.15 |
| 1099008000000 | 112.96 |
| 1099267200000 | 113.07 |
| 1099353600000 | 113.33 |
| 1099440000000 | 114.59 |
| 1099526400000 | 114.13 |
| 1099612800000 | 114.25 |
| 1099872000000 | 113.8 |
| 1099958400000 | 114.39 |
| 1100044800000 | 114.35 |
| 1100131200000 | 115.14 |
| 1100217600000 | 115.64 |
| 1100476800000 | 116.27 |
| 1100563200000 | 116.03 |
| 1100649600000 | 116.89 |
| 1100736000000 | 116.87 |
| 1100822400000 | 117.23 |
| 1101081600000 | 116.91 |
| 1101168000000 | 117.13 |
| 1101254400000 | 117.45 |
| 1101340800000 | 118.05 |
| 1101427200000 | 117.38 |
| 1101686400000 | 117.05 |
| 1101772800000 | 115.73 |
| 1101859200000 | 115.08 |
| 1101945600000 | 116.76 |
| 1102032000000 | 116.15 |
| 1102291200000 | 116.69 |
| 1102377600000 | 116.1 |
| 1102464000000 | 114.14 |
| 1102550400000 | 113.66 |
| 1102636800000 | 113.73 |
| 1102896000000 | 113.89 |
| 1102982400000 | 114.13 |
| 1103068800000 | 114.41 |
| 1103155200000 | 115.14 |
| 1103241600000 | 115.83 |
| 1103500800000 | 115.6 |
| 1103587200000 | 116.4 |
| 1103673600000 | 116.99 |
| 1103760000000 | 116.32 |
| 1103846400000 | 117.13 |
| 1104105600000 | 117.02 |
| 1104192000000 | 117.32 |
| 1104278400000 | 117.11 |
| 1104364800000 | 117.61 |
| 1104451200000 | 118.9 |
| 1104710400000 | 119.21 |
| 1104796800000 | 119.94 |
| 1104883200000 | 119.39 |
| 1104969600000 | 119.19 |
| 1105056000000 | 120.45 |
| 1105315200000 | 120.24 |
| 1105401600000 | 120.07 |
| 1105488000000 | 119.56 |
| 1105574400000 | 120.14 |
| 1105660800000 | 119.82 |
| 1105920000000 | 119.85 |
| 1106006400000 | 119.68 |
| 1106092800000 | 119.59 |
| 1106179200000 | 119.96 |
| 1106265600000 | 120.36 |
| 1106524800000 | 119.64 |
| 1106611200000 | 120.41 |
| 1106697600000 | 120.79 |
| 1106784000000 | 122.19 |
| 1106870400000 | 122.05 |
| 1107129600000 | 122.75 |
| 1107216000000 | 122.49 |
| 1107302400000 | 122.56 |
| 1107388800000 | 122.71 |
| 1107475200000 | 123.61 |
| 1107734400000 | 125.44 |
| 1107820800000 | 124.97 |
| 1107907200000 | 125.04 |
| 1107993600000 | 125.46 |
| 1108080000000 | 125.81 |
| 1108339200000 | 125.13 |
| 1108425600000 | 123.83 |
| 1108512000000 | 123.53 |
| 1108598400000 | 123.67 |
| 1108684800000 | 123.45 |
| 1108944000000 | 123.66 |
| 1109030400000 | 122.38 |
| 1109116800000 | 120.39 |
| 1109203200000 | 119.54 |
| 1109289600000 | 120.51 |
| 1109548800000 | 121.59 |
| 1109635200000 | 122.04 |
| 1109721600000 | 122.91 |
| 1109808000000 | 123.27 |
| 1109894400000 | 123.59 |
| 1110153600000 | 124.33 |
| 1110240000000 | 124.18 |
| 1110326400000 | 123.19 |
| 1110412800000 | 121.71 |
| 1110499200000 | 121.59 |
| 1110758400000 | 122.27 |
| 1110844800000 | 123.13 |
| 1110931200000 | 123.25 |
| 1111017600000 | 123.19 |
| 1111104000000 | 124.12 |
| 1111363200000 | 125.04 |
| 1111449600000 | 124.52 |
| 1111536000000 | 123.21 |
| 1111622400000 | 122.93 |
| 1112054400000 | 122.37 |
| 1112140800000 | 122.34 |
| 1112227200000 | 122.07 |
| 1112313600000 | 122.29 |
| 1112572800000 | 122.29 |
| 1112659200000 | 122.24 |
| 1112745600000 | 121.79 |
| 1112832000000 | 122.36 |
| 1112918400000 | 123.64 |
| 1113177600000 | 122.76 |
| 1113264000000 | 123.27 |
| 1113350400000 | 123.58 |
| 1113436800000 | 123.18 |
| 1113523200000 | 120.85 |
| 1113782400000 | 118.21 |
| 1113868800000 | 119.51 |
| 1113955200000 | 119.96 |
| 1114041600000 | 119.73 |
| 1114128000000 | 121.11 |
| 1114387200000 | 121.76 |
| 1114473600000 | 121.79 |
| 1114560000000 | 121.45 |
| 1114646400000 | 122.1 |
| 1114732800000 | 121.57 |
| 1114992000000 | 122.32 |
| 1115078400000 | 120.38 |
| 1115164800000 | 119.19 |
| 1115251200000 | 119.62 |
| 1115337600000 | 120.88 |
| 1115596800000 | 120.52 |
| 1115683200000 | 120.2 |
| 1115769600000 | 121.29 |
| 1115856000000 | 121.92 |
| 1115942400000 | 121.86 |
| 1116201600000 | 120.75 |
| 1116288000000 | 120.05 |
| 1116374400000 | 121 |
| 1116460800000 | 122.22 |
| 1116547200000 | 122.85 |
| 1116806400000 | 123.85 |
| 1116892800000 | 124.26 |
| 1116979200000 | 123.85 |
| 1117065600000 | 124.16 |
| 1117152000000 | 124.6 |
| 1117411200000 | 125.74 |
| 1117497600000 | 126.41 |
| 1117584000000 | 127.17 |
| 1117670400000 | 127.99 |
| 1117756800000 | 128.99 |
| 1118016000000 | 130.1 |
| 1118102400000 | 130.84 |
| 1118188800000 | 131.07 |
| 1118275200000 | 132.12 |
| 1118361600000 | 132.24 |
| 1118620800000 | 132.84 |
| 1118707200000 | 133.31 |
| 1118793600000 | 133.52 |
| 1118880000000 | 134.72 |
| 1118966400000 | 134.48 |
| 1119225600000 | 135.07 |
| 1119312000000 | 135.35 |
| 1119398400000 | 135.24 |
| 1119484800000 | 135.54 |
| 1119571200000 | 133.98 |
| 1119830400000 | 132.58 |
| 1119916800000 | 133.84 |
| 1120003200000 | 133.32 |
| 1120089600000 | 133.3 |
| 1120176000000 | 133.67 |
| 1120435200000 | 134.44 |
| 1120521600000 | 133.78 |
| 1120608000000 | 133.54 |
| 1120694400000 | 131.64 |
| 1120780800000 | 131.98 |
| 1121040000000 | 132.06 |
| 1121126400000 | 131.9 |
| 1121212800000 | 132.27 |
| 1121299200000 | 133.28 |
| 1121385600000 | 133.65 |
| 1121644800000 | 133.94 |
| 1121731200000 | 134.09 |
| 1121817600000 | 134.45 |
| 1121904000000 | 135.46 |
| 1121990400000 | 136.92 |
| 1122249600000 | 137.27 |
| 1122336000000 | 137.16 |
| 1122422400000 | 136.63 |
| 1122508800000 | 136.02 |
| 1122595200000 | 136.46 |
| 1122854400000 | 135.86 |
| 1122940800000 | 137.11 |
| 1123027200000 | 136.21 |
| 1123113600000 | 135.88 |
| 1123200000000 | 135.41 |
| 1123459200000 | 134.93 |
| 1123545600000 | 134.32 |
| 1123632000000 | 135.17 |
| 1123718400000 | 136.42 |
| 1123804800000 | 136.35 |
| 1124064000000 | 136.33 |
| 1124150400000 | 137.52 |
| 1124236800000 | 137.03 |
| 1124323200000 | 136.63 |
| 1124409600000 | 136.15 |
| 1124668800000 | 136.55 |
| 1124755200000 | 136.49 |
| 1124841600000 | 135.61 |
| 1124928000000 | 135.47 |
| 1125014400000 | 135.04 |
| 1125273600000 | 134.04 |
| 1125360000000 | 135.23 |
| 1125446400000 | 134.81 |
| 1125532800000 | 135.91 |
| 1125619200000 | 135.11 |
| 1125878400000 | 136.1 |
| 1125964800000 | 136.51 |
| 1126051200000 | 137.29 |
| 1126137600000 | 138.28 |
| 1126224000000 | 138.3 |
| 1126483200000 | 139.61 |
| 1126569600000 | 139.39 |
| 1126656000000 | 140.02 |
| 1126742400000 | 139.94 |
| 1126828800000 | 140.36 |
| 1127088000000 | 140.75 |
| 1127174400000 | 141.4 |
| 1127260800000 | 140.53 |
| 1127347200000 | 140.22 |
| 1127433600000 | 140.39 |
| 1127692800000 | 142.12 |
| 1127779200000 | 142.16 |
| 1127865600000 | 142.59 |
| 1127952000000 | 143.73 |
| 1128038400000 | 143.17 |
| 1128297600000 | 144.69 |
| 1128384000000 | 144.92 |
| 1128470400000 | 142.39 |
| 1128556800000 | 138.85 |
| 1128643200000 | 138.71 |
| 1128902400000 | 140 |
| 1128988800000 | 139.51 |
| 1129075200000 | 139.42 |
| 1129161600000 | 139.41 |
| 1129248000000 | 138.43 |
| 1129507200000 | 138.89 |
| 1129593600000 | 139.21 |
| 1129680000000 | 137.38 |
| 1129766400000 | 138.27 |
| 1129852800000 | 137.13 |
| 1130112000000 | 137.43 |
| 1130198400000 | 136.98 |
| 1130284800000 | 137.89 |
| 1130371200000 | 136.53 |
| 1130457600000 | 135.46 |
| 1130716800000 | 137.77 |
| 1130803200000 | 138.24 |
| 1130889600000 | 136.7 |
| 1130976000000 | 138.49 |
| 1131062400000 | 139.38 |
| 1131321600000 | 139.35 |
| 1131408000000 | 140.68 |
| 1131494400000 | 140.76 |
| 1131580800000 | 140.4 |
| 1131667200000 | 141.84 |
| 1131926400000 | 141.45 |
| 1132012800000 | 141.82 |
| 1132099200000 | 142.61 |
| 1132185600000 | 143.01 |
| 1132272000000 | 143.79 |
| 1132531200000 | 143.87 |
| 1132617600000 | 143.16 |
| 1132704000000 | 143.13 |
| 1132790400000 | 144.16 |
| 1132876800000 | 144.2 |
| 1133136000000 | 143.64 |
| 1133222400000 | 143.84 |
| 1133308800000 | 143.48 |
| 1133395200000 | 143.69 |
| 1133481600000 | 145.19 |
| 1133740800000 | 144.54 |
| 1133827200000 | 144.26 |
| 1133913600000 | 144.49 |
| 1134000000000 | 142.64 |
| 1134086400000 | 142.66 |
| 1134345600000 | 142.49 |
| 1134432000000 | 142.54 |
| 1134518400000 | 143.15 |
| 1134604800000 | 143.56 |
| 1134691200000 | 142.93 |
| 1134950400000 | 143.74 |
| 1135036800000 | 144.1 |
| 1135123200000 | 145.22 |
| 1135209600000 | 144.54 |
| 1135296000000 | 144.11 |
| 1135641600000 | 143.41 |
| 1135728000000 | 144.04 |
| 1135814400000 | 145.3 |
| 1135900800000 | 145.82 |
| 1136160000000 | 145.82 |
| 1136246400000 | 143.79 |
| 1136332800000 | 144.51 |
| 1136419200000 | 144.81 |
| 1136505600000 | 144.76 |
| 1136764800000 | 146.42 |
| 1136851200000 | 146.23 |
| 1136937600000 | 146.92 |
| 1137024000000 | 147.22 |
| 1137110400000 | 146.9 |
| 1137369600000 | 145.78 |
| 1137456000000 | 146.06 |
| 1137542400000 | 143.99 |
| 1137628800000 | 144.55 |
| 1137715200000 | 145.19 |
| 1137974400000 | 142.18 |
| 1138060800000 | 142.54 |
| 1138147200000 | 143.64 |
| 1138233600000 | 144.21 |
| 1138320000000 | 146.32 |
| 1138579200000 | 146.62 |
| 1138665600000 | 147.17 |
| 1138752000000 | 148.13 |
| 1138838400000 | 147.29 |
| 1138924800000 | 146.6 |
| 1139184000000 | 147.15 |
| 1139270400000 | 147.78 |
| 1139356800000 | 146.8 |
| 1139443200000 | 147.44 |
| 1139529600000 | 147.54 |
| 1139788800000 | 147.71 |
| 1139875200000 | 148.99 |
| 1139961600000 | 148.82 |
| 1140048000000 | 148.14 |
| 1140134400000 | 147.42 |
| 1140393600000 | 148.3 |
| 1140480000000 | 148.65 |
| 1140566400000 | 148.49 |
| 1140652800000 | 149.94 |
| 1140739200000 | 150.65 |
| 1140998400000 | 151.43 |
| 1141084800000 | 151.42 |
| 1141171200000 | 150.43 |
| 1141257600000 | 151.73 |
| 1141344000000 | 150.46 |
| 1141603200000 | 150.46 |
| 1141689600000 | 150.26 |
| 1141776000000 | 149.65 |
| 1141862400000 | 150.32 |
| 1141948800000 | 149.64 |
| 1142208000000 | 150.5 |
| 1142294400000 | 149.58 |
| 1142380800000 | 150.4 |
| 1142467200000 | 148.72 |
| 1142553600000 | 147.58 |
| 1142812800000 | 147.03 |
| 1142899200000 | 146.47 |
| 1142985600000 | 147.66 |
| 1143072000000 | 148.18 |
| 1143158400000 | 146.76 |
| 1143417600000 | 146.86 |
| 1143504000000 | 146.53 |
| 1143590400000 | 146.5 |
| 1143676800000 | 146.77 |
| 1143763200000 | 146.8 |
| 1144022400000 | 148.63 |
| 1144108800000 | 146.9 |
| 1144195200000 | 148.77 |
| 1144281600000 | 151.19 |
| 1144368000000 | 151.87 |
| 1144627200000 | 151.21 |
| 1144713600000 | 151.62 |
| 1144800000000 | 151.07 |
| 1144886400000 | 150.35 |
| 1145318400000 | 151.15 |
| 1145404800000 | 151.42 |
| 1145491200000 | 150.43 |
| 1145577600000 | 151.14 |
| 1145836800000 | 150.53 |
| 1145923200000 | 150.24 |
| 1146009600000 | 152.35 |
| 1146096000000 | 151.87 |
| 1146182400000 | 151.42 |
| 1146441600000 | 152.25 |
| 1146528000000 | 151.4 |
| 1146614400000 | 152.42 |
| 1146700800000 | 150.86 |
| 1146787200000 | 151.12 |
| 1147046400000 | 151.9 |
| 1147132800000 | 152.3 |
| 1147219200000 | 152.02 |
| 1147305600000 | 152.24 |
| 1147392000000 | 150.45 |
| 1147651200000 | 148.14 |
| 1147737600000 | 148.57 |
| 1147824000000 | 148.29 |
| 1147910400000 | 147.43 |
| 1147996800000 | 146.27 |
| 1148256000000 | 143.67 |
| 1148342400000 | 144.06 |
| 1148428800000 | 143.73 |
| 1148515200000 | 143.16 |
| 1148601600000 | 144.81 |
| 1148860800000 | 145.48 |
| 1148947200000 | 144.62 |
| 1149033600000 | 142.18 |
| 1149120000000 | 143.13 |
| 1149206400000 | 143.55 |
| 1149465600000 | 144.45 |
| 1149552000000 | 143.3 |
| 1149638400000 | 143.78 |
| 1149724800000 | 143.76 |
| 1149811200000 | 146.54 |
| 1150070400000 | 146.79 |
| 1150156800000 | 143.49 |
| 1150243200000 | 142.71 |
| 1150329600000 | 142.75 |
| 1150416000000 | 143.93 |
| 1150675200000 | 143.45 |
| 1150761600000 | 143.09 |
| 1150848000000 | 142.76 |
| 1150934400000 | 144.57 |
| 1151020800000 | 144.45 |
| 1151280000000 | 144.31 |
| 1151366400000 | 144.92 |
| 1151452800000 | 144.08 |
| 1151539200000 | 144.98 |
| 1151625600000 | 145.26 |
| 1151884800000 | 144.95 |
| 1151971200000 | 146.14 |
| 1152057600000 | 146.03 |
| 1152144000000 | 147.11 |
| 1152230400000 | 147.6 |
| 1152489600000 | 148.51 |
| 1152576000000 | 148.09 |
| 1152662400000 | 148.77 |
| 1152748800000 | 148.32 |
| 1152835200000 | 146.49 |
| 1153094400000 | 146.7 |
| 1153180800000 | 146.72 |
| 1153267200000 | 145.55 |
| 1153353600000 | 146.74 |
| 1153440000000 | 146.69 |
| 1153699200000 | 146.91 |
| 1153785600000 | 148.03 |
| 1153872000000 | 147.63 |
| 1153958400000 | 148.82 |
| 1154044800000 | 147.72 |
| 1154304000000 | 148.54 |
| 1154390400000 | 147.87 |
| 1154476800000 | 146.8 |
| 1154563200000 | 147.92 |
| 1154649600000 | 146.77 |
| 1154908800000 | 146.91 |
| 1154995200000 | 148.2 |
| 1155081600000 | 147.79 |
| 1155168000000 | 148.88 |
| 1155254400000 | 149.45 |
| 1155513600000 | 149.53 |
| 1155600000000 | 149.19 |
| 1155686400000 | 149.6 |
| 1155772800000 | 150.63 |
| 1155859200000 | 150.16 |
| 1156118400000 | 149.73 |
| 1156204800000 | 151.11 |
| 1156291200000 | 151.65 |
| 1156377600000 | 149.67 |
| 1156464000000 | 149.87 |
| 1156723200000 | 149.56 |
| 1156809600000 | 151.64 |
| 1156896000000 | 152.13 |
| 1156982400000 | 153.63 |
| 1157068800000 | 153.77 |
| 1157328000000 | 155.45 |
| 1157414400000 | 155.67 |
| 1157500800000 | 154.67 |
| 1157587200000 | 154.34 |
| 1157673600000 | 154.56 |
| 1157932800000 | 152.75 |
| 1158019200000 | 153.68 |
| 1158105600000 | 154.71 |
| 1158192000000 | 154.84 |
| 1158278400000 | 155.65 |
| 1158537600000 | 156.43 |
| 1158624000000 | 156.6 |
| 1158710400000 | 155.66 |
| 1158796800000 | 155.74 |
| 1158883200000 | 153.42 |
| 1159142400000 | 153.59 |
| 1159228800000 | 154.91 |
| 1159315200000 | 156.18 |
| 1159401600000 | 156.45 |
| 1159488000000 | 157.3 |
| 1159747200000 | 157.36 |
| 1159833600000 | 157.44 |
| 1159920000000 | 158.05 |
| 1160006400000 | 159.94 |
| 1160092800000 | 161.08 |
| 1160352000000 | 160.27 |
| 1160438400000 | 161.9 |
| 1160524800000 | 162.82 |
| 1160611200000 | 163.3 |
| 1160697600000 | 164.34 |
| 1160956800000 | 164.73 |
| 1161043200000 | 163.59 |
| 1161129600000 | 165.02 |
| 1161216000000 | 164.34 |
| 1161302400000 | 165.34 |
| 1161561600000 | 165.62 |
| 1161648000000 | 165.15 |
| 1161734400000 | 165.2 |
| 1161820800000 | 164.95 |
| 1161907200000 | 164.46 |
| 1162166400000 | 165.18 |
| 1162252800000 | 165.42 |
| 1162339200000 | 166.26 |
| 1162425600000 | 166.37 |
| 1162512000000 | 166.67 |
| 1162771200000 | 166.8 |
| 1162857600000 | 167.33 |
| 1162944000000 | 166.55 |
| 1163030400000 | 165.03 |
| 1163116800000 | 164.98 |
| 1163376000000 | 164.83 |
| 1163462400000 | 165.65 |
| 1163548800000 | 165.72 |
| 1163635200000 | 165.98 |
| 1163721600000 | 166.97 |
| 1163980800000 | 165.12 |
| 1164067200000 | 167.02 |
| 1164153600000 | 169.17 |
| 1164240000000 | 169.47 |
| 1164326400000 | 168.43 |
| 1164585600000 | 168.19 |
| 1164672000000 | 166.38 |
| 1164758400000 | 168.35 |
| 1164844800000 | 168.3 |
| 1164931200000 | 165.86 |
| 1165190400000 | 165.25 |
| 1165276800000 | 165.28 |
| 1165363200000 | 166.63 |
| 1165449600000 | 167.39 |
| 1165536000000 | 166.29 |
| 1165795200000 | 167.67 |
| 1165881600000 | 168.47 |
| 1165968000000 | 168.9 |
| 1166054400000 | 170.89 |
| 1166140800000 | 172.03 |
| 1166400000000 | 172.52 |
| 1166486400000 | 171.02 |
| 1166572800000 | 172.66 |
| 1166659200000 | 172.47 |
| 1166745600000 | 174.15 |
| 1167177600000 | 175.51 |
| 1167264000000 | 177.73 |
| 1167350400000 | 177.7 |
| 1167696000000 | 177.02 |
| 1167782400000 | 176.69 |
| 1167868800000 | 176.47 |
| 1167955200000 | 177.08 |
| 1168214400000 | 175.65 |
| 1168300800000 | 177.32 |
| 1168387200000 | 175.93 |
| 1168473600000 | 178.23 |
| 1168560000000 | 179.43 |
| 1168819200000 | 181.16 |
| 1168905600000 | 180.68 |
| 1168992000000 | 180.82 |
| 1169078400000 | 181.76 |
| 1169164800000 | 181.98 |
| 1169424000000 | 183.68 |
| 1169510400000 | 183.09 |
| 1169596800000 | 182.51 |
| 1169683200000 | 182.28 |
| 1169769600000 | 181.98 |
| 1170028800000 | 182.05 |
| 1170115200000 | 183.69 |
| 1170201600000 | 182.01 |
| 1170288000000 | 183.02 |
| 1170374400000 | 183.93 |
| 1170633600000 | 184.9 |
| 1170720000000 | 185.33 |
| 1170806400000 | 184.78 |
| 1170892800000 | 185.52 |
| 1170979200000 | 185 |
| 1171238400000 | 184.07 |
| 1171324800000 | 183.93 |
| 1171411200000 | 183.84 |
| 1171497600000 | 184.55 |
| 1171584000000 | 183.85 |
| 1171843200000 | 184.58 |
| 1171929600000 | 184.57 |
| 1172016000000 | 185.08 |
| 1172102400000 | 186.91 |
| 1172188800000 | 186.57 |
| 1172448000000 | 186.29 |
| 1172534400000 | 183.73 |
| 1172620800000 | 179.51 |
| 1172707200000 | 178.45 |
| 1172793600000 | 177.27 |
| 1173052800000 | 172.18 |
| 1173139200000 | 175.79 |
| 1173225600000 | 177.22 |
| 1173312000000 | 177.88 |
| 1173398400000 | 179.6 |
| 1173657600000 | 181.29 |
| 1173744000000 | 181.4 |
| 1173830400000 | 177.08 |
| 1173916800000 | 179.79 |
| 1174003200000 | 178.56 |
| 1174262400000 | 180.92 |
| 1174348800000 | 181.36 |
| 1174435200000 | 180.46 |
| 1174521600000 | 183.82 |
| 1174608000000 | 184.39 |
| 1174867200000 | 184.7 |
| 1174953600000 | 183.22 |
| 1175040000000 | 181.22 |
| 1175126400000 | 183.55 |
| 1175212800000 | 184.78 |
| 1175472000000 | 184.21 |
| 1175558400000 | 186.71 |
| 1175644800000 | 189.46 |
| 1175731200000 | 188.07 |
| 1176163200000 | 190.11 |
| 1176249600000 | 190.6 |
| 1176336000000 | 190.34 |
| 1176422400000 | 190.32 |
| 1176681600000 | 190.98 |
| 1176768000000 | 192.04 |
| 1176854400000 | 192.21 |
| 1176940800000 | 189.61 |
| 1177027200000 | 190.54 |
| 1177286400000 | 190.8 |
| 1177372800000 | 188.64 |
| 1177459200000 | 188.99 |
| 1177545600000 | 189.55 |
| 1177632000000 | 188.59 |
| 1177891200000 | 189.32 |
| 1177977600000 | 188.7 |
| 1178064000000 | 190.66 |
| 1178150400000 | 191.32 |
| 1178236800000 | 191.79 |
| 1178496000000 | 192.22 |
| 1178582400000 | 193.11 |
| 1178668800000 | 193.35 |
| 1178755200000 | 195.43 |
| 1178841600000 | 193.82 |
| 1179100800000 | 194.82 |
| 1179187200000 | 193.7 |
| 1179273600000 | 192.82 |
| 1179360000000 | 194.74 |
| 1179446400000 | 193.53 |
| 1179705600000 | 194.47 |
| 1179792000000 | 193.27 |
| 1179878400000 | 193.83 |
| 1179964800000 | 192.4 |
| 1180051200000 | 191.02 |
| 1180310400000 | 190.94 |
| 1180396800000 | 191.4 |
| 1180483200000 | 191.69 |
| 1180569600000 | 196.01 |
| 1180656000000 | 197.87 |
| 1180915200000 | 198.04 |
| 1181001600000 | 197.44 |
| 1181088000000 | 197.99 |
| 1181174400000 | 198.19 |
| 1181260800000 | 196.33 |
| 1181520000000 | 196.54 |
| 1181606400000 | 196.72 |
| 1181692800000 | 195.11 |
| 1181779200000 | 195.49 |
| 1181865600000 | 195.76 |
| 1182124800000 | 197.46 |
| 1182211200000 | 198.37 |
| 1182297600000 | 199.86 |
| 1182384000000 | 199.76 |
| 1182470400000 | 199.12 |
| 1182729600000 | 197.55 |
| 1182816000000 | 196.81 |
| 1182902400000 | 193.25 |
| 1182988800000 | 196.31 |
| 1183075200000 | 196.37 |
| 1183334400000 | 196.37 |
| 1183420800000 | 196.14 |
| 1183507200000 | 196.48 |
| 1183593600000 | 197.68 |
| 1183680000000 | 196.88 |
| 1183939200000 | 197.87 |
| 1184025600000 | 196.21 |
| 1184112000000 | 194.73 |
| 1184198400000 | 196.04 |
| 1184284800000 | 197.94 |
| 1184544000000 | 198.38 |
| 1184630400000 | 199.33 |
| 1184716800000 | 198.44 |
| 1184803200000 | 199.82 |
| 1184889600000 | 201.46 |
| 1185148800000 | 201.73 |
| 1185235200000 | 202.31 |
| 1185321600000 | 202.15 |
| 1185408000000 | 199.35 |
| 1185494400000 | 192.36 |
| 1185753600000 | 191.07 |
| 1185840000000 | 193.42 |
| 1185926400000 | 187.79 |
| 1186012800000 | 189.81 |
| 1186099200000 | 188.96 |
| 1186358400000 | 185.27 |
| 1186444800000 | 187.72 |
| 1186531200000 | 190.63 |
| 1186617600000 | 192.16 |
| 1186704000000 | 185.56 |
| 1186963200000 | 187.34 |
| 1187049600000 | 185.96 |
| 1187136000000 | 181.24 |
| 1187222400000 | 172.67 |
| 1187308800000 | 170.31 |
| 1187568000000 | 178.94 |
| 1187654400000 | 179.96 |
| 1187740800000 | 181.97 |
| 1187827200000 | 187.12 |
| 1187913600000 | 184.47 |
| 1188172800000 | 187.95 |
| 1188259200000 | 186.54 |
| 1188345600000 | 183.86 |
| 1188432000000 | 185.45 |
| 1188518400000 | 187.23 |
| 1188777600000 | 188.69 |
| 1188864000000 | 190.06 |
| 1188950400000 | 188.6 |
| 1189036800000 | 188.85 |
| 1189123200000 | 188.2 |
| 1189382400000 | 186.05 |
| 1189468800000 | 187.52 |
| 1189555200000 | 188.82 |
| 1189641600000 | 189.47 |
| 1189728000000 | 191.45 |
| 1189987200000 | 189.82 |
| 1190073600000 | 187.82 |
| 1190160000000 | 194.43 |
| 1190246400000 | 194.96 |
| 1190332800000 | 195.18 |
| 1190592000000 | 195.83 |
| 1190678400000 | 195.35 |
| 1190764800000 | 195.65 |
| 1190851200000 | 197.05 |
| 1190937600000 | 197.11 |
| 1191196800000 | 197.46 |
| 1191283200000 | 199.48 |
| 1191369600000 | 199.48 |
| 1191456000000 | 199.43 |
| 1191542400000 | 200.63 |
| 1191801600000 | 201.28 |
| 1191888000000 | 202.57 |
| 1191974400000 | 202.08 |
| 1192060800000 | 202.81 |
| 1192147200000 | 203.25 |
| 1192406400000 | 201.95 |
| 1192492800000 | 199.5 |
| 1192579200000 | 199.66 |
| 1192665600000 | 199.54 |
| 1192752000000 | 198.62 |
| 1193011200000 | 196.55 |
| 1193097600000 | 197.85 |
| 1193184000000 | 197.98 |
| 1193270400000 | 198.23 |
| 1193356800000 | 199.51 |
| 1193616000000 | 201.85 |
| 1193702400000 | 200.54 |
| 1193788800000 | 200.92 |
| 1193875200000 | 201.81 |
| 1193961600000 | 198.65 |
| 1194220800000 | 196.95 |
| 1194307200000 | 198.46 |
| 1194393600000 | 198.84 |
| 1194480000000 | 196.07 |
| 1194566400000 | 194.98 |
| 1194825600000 | 192.19 |
| 1194912000000 | 192.19 |
| 1194998400000 | 193.97 |
| 1195084800000 | 193.35 |
| 1195171200000 | 191.64 |
| 1195430400000 | 191.87 |
| 1195516800000 | 190.01 |
| 1195603200000 | 186.49 |
| 1195689600000 | 185.37 |
| 1195776000000 | 186.8 |
| 1196035200000 | 189.57 |
| 1196121600000 | 188.41 |
| 1196208000000 | 190.1 |
| 1196294400000 | 192.33 |
| 1196380800000 | 193.83 |
| 1196640000000 | 195.21 |
| 1196726400000 | 194.69 |
| 1196812800000 | 197.61 |
| 1196899200000 | 199.86 |
| 1196985600000 | 198.68 |
| 1197244800000 | 197.71 |
| 1197331200000 | 199.28 |
| 1197417600000 | 197.1 |
| 1197504000000 | 194.96 |
| 1197590400000 | 195.02 |
| 1197849600000 | 191.35 |
| 1197936000000 | 192.34 |
| 1198022400000 | 192.95 |
| 1198108800000 | 193.68 |
| 1198195200000 | 195.16 |
| 1198454400000 | 195.24 |
| 1198713600000 | 194.59 |
| 1198800000000 | 191.95 |
| 1199059200000 | 195 |
| 1199232000000 | 194.5 |
| 1199318400000 | 193.95 |
| 1199404800000 | 191.77 |
| 1199664000000 | 189.41 |
| 1199750400000 | 189.78 |
| 1199836800000 | 191.65 |
| 1199923200000 | 190.31 |
| 1200009600000 | 189.37 |
| 1200268800000 | 189.88 |
| 1200355200000 | 188.31 |
| 1200441600000 | 187.03 |
| 1200528000000 | 189.55 |
| 1200614400000 | 188.44 |
| 1200873600000 | 184.94 |
| 1200960000000 | 177.27 |
| 1201046400000 | 183.09 |
| 1201132800000 | 182.35 |
| 1201219200000 | 187.78 |
| 1201478400000 | 184.66 |
| 1201564800000 | 186.02 |
| 1201651200000 | 183.85 |
| 1201737600000 | 186.29 |
| 1201824000000 | 187.72 |
| 1202083200000 | 190.21 |
| 1202169600000 | 190.5 |
| 1202256000000 | 185.5 |
| 1202342400000 | 188.21 |
| 1202428800000 | 189.02 |
| 1202688000000 | 188.11 |
| 1202774400000 | 188.1 |
| 1202860800000 | 186.76 |
| 1202947200000 | 190.67 |
| 1203033600000 | 189.93 |
| 1203292800000 | 190.07 |
| 1203379200000 | 189.53 |
| 1203465600000 | 186.5 |
| 1203552000000 | 187.71 |
| 1203638400000 | 187.19 |
| 1203897600000 | 188.54 |
| 1203984000000 | 187.29 |
| 1204070400000 | 187.89 |
| 1204156800000 | 186.97 |
| 1204243200000 | 186.2 |
| 1204502400000 | 183.02 |
| 1204588800000 | 181.69 |
| 1204675200000 | 180.61 |
| 1204761600000 | 181.32 |
| 1204848000000 | 177.83 |
| 1205107200000 | 178.49 |
| 1205193600000 | 179.88 |
| 1205280000000 | 178.59 |
| 1205366400000 | 176.28 |
| 1205452800000 | 176.24 |
| 1205712000000 | 171.69 |
| 1205798400000 | 173.69 |
| 1205884800000 | 175.64 |
| 1205971200000 | 176.31 |
| 1206403200000 | 178.73 |
| 1206489600000 | 178.73 |
| 1206576000000 | 177.23 |
| 1206662400000 | 178.06 |
| 1206921600000 | 175.92 |
| 1207008000000 | 178.31 |
| 1207094400000 | 181.99 |
| 1207180800000 | 183.64 |
| 1207267200000 | 183.87 |
| 1207526400000 | 185.09 |
| 1207612800000 | 183.87 |
| 1207699200000 | 182.17 |
| 1207785600000 | 181.33 |
| 1207872000000 | 179.54 |
| 1208131200000 | 175.76 |
| 1208217600000 | 177.37 |
| 1208304000000 | 177.41 |
| 1208390400000 | 178.23 |
| 1208476800000 | 178.43 |
| 1208736000000 | 180.41 |
| 1208822400000 | 179.57 |
| 1208908800000 | 181.22 |
| 1208995200000 | 181.13 |
| 1209081600000 | 181.81 |
| 1209340800000 | 182.8 |
| 1209427200000 | 183.48 |
| 1209513600000 | 186.12 |
| 1209600000000 | 185.66 |
| 1209686400000 | 188.29 |
| 1209945600000 | 188.26 |
| 1210032000000 | 186.98 |
| 1210118400000 | 186.52 |
| 1210204800000 | 186.37 |
| 1210291200000 | 184.95 |
| 1210550400000 | 184.78 |
| 1210636800000 | 184.79 |
| 1210723200000 | 185 |
| 1210809600000 | 185.82 |
| 1210896000000 | 187.65 |
| 1211155200000 | 188.1 |
| 1211241600000 | 187.1 |
| 1211328000000 | 185.36 |
| 1211414400000 | 185.28 |
| 1211500800000 | 184.84 |
| 1211760000000 | 183.88 |
| 1211846400000 | 184.66 |
| 1211932800000 | 185.43 |
| 1212019200000 | 187.73 |
| 1212105600000 | 189.62 |
| 1212364800000 | 188.97 |
| 1212451200000 | 186.88 |
| 1212537600000 | 188.18 |
| 1212624000000 | 185.36 |
| 1212710400000 | 183.99 |
| 1212969600000 | 182.34 |
| 1213056000000 | 181.87 |
| 1213142400000 | 181.08 |
| 1213228800000 | 178.65 |
| 1213315200000 | 179.47 |
| 1213574400000 | 178.59 |
| 1213660800000 | 179.37 |
| 1213747200000 | 179.08 |
| 1213833600000 | 177.07 |
| 1213920000000 | 174.73 |
| 1214179200000 | 175.28 |
| 1214265600000 | 174.41 |
| 1214352000000 | 174.33 |
| 1214438400000 | 173.83 |
| 1214524800000 | 173.74 |
| 1214784000000 | 174.42 |
| 1214870400000 | 174.5 |
| 1214956800000 | 172.74 |
| 1215043200000 | 172.29 |
| 1215129600000 | 172.99 |
| 1215388800000 | 172.91 |
| 1215475200000 | 172.18 |
| 1215561600000 | 172.67 |
| 1215648000000 | 171.28 |
| 1215734400000 | 171.09 |
| 1215993600000 | 169.31 |
| 1216080000000 | 167.14 |
| 1216166400000 | 168.65 |
| 1216252800000 | 168.46 |
| 1216339200000 | 166.96 |
| 1216598400000 | 169.47 |
| 1216684800000 | 170.61 |
| 1216771200000 | 172.16 |
| 1216857600000 | 174.88 |
| 1216944000000 | 173.33 |
| 1217203200000 | 172.9 |
| 1217289600000 | 172.28 |
| 1217376000000 | 174.51 |
| 1217462400000 | 176.73 |
| 1217548800000 | 176.88 |
| 1217808000000 | 176.87 |
| 1217894400000 | 177.86 |
| 1217980800000 | 178.1 |
| 1218067200000 | 177.18 |
| 1218153600000 | 179.66 |
| 1218412800000 | 181.68 |
| 1218499200000 | 182.14 |
| 1218585600000 | 181.79 |
| 1218672000000 | 181.69 |
| 1218758400000 | 183.04 |
| 1219017600000 | 183.07 |
| 1219104000000 | 182.03 |
| 1219190400000 | 182.06 |
| 1219276800000 | 180.5 |
| 1219363200000 | 180 |
| 1219622400000 | 182.19 |
| 1219708800000 | 182.34 |
| 1219795200000 | 183.2 |
| 1219881600000 | 184.05 |
| 1219968000000 | 187.27 |
| 1220227200000 | 186.38 |
| 1220313600000 | 186.66 |
| 1220400000000 | 189.16 |
| 1220486400000 | 187.61 |
| 1220572800000 | 186.97 |
| 1220832000000 | 190.12 |
| 1220918400000 | 189.62 |
| 1221004800000 | 190.13 |
| 1221091200000 | 188.47 |
| 1221177600000 | 187.39 |
| 1221436800000 | 185.84 |
| 1221523200000 | 183.38 |
| 1221609600000 | 182.14 |
| 1221696000000 | 177.48 |
| 1221782400000 | 178.31 |
| 1222041600000 | 177.82 |
| 1222128000000 | 174.26 |
| 1222214400000 | 175.61 |
| 1222300800000 | 174.29 |
| 1222387200000 | 173.91 |
| 1222646400000 | 172.77 |
| 1222732800000 | 174.76 |
| 1222819200000 | 177.62 |
| 1222905600000 | 178.13 |
| 1222992000000 | 174.86 |
| 1223251200000 | 168.75 |
| 1223337600000 | 166.99 |
| 1223424000000 | 155.86 |
| 1223510400000 | 158.76 |
| 1223596800000 | 144.95 |
| 1223856000000 | 150.04 |
| 1223942400000 | 155.26 |
| 1224028800000 | 154.56 |
| 1224115200000 | 148.64 |
| 1224201600000 | 149.97 |
| 1224460800000 | 157.06 |
| 1224547200000 | 158.36 |
| 1224633600000 | 154.74 |
| 1224720000000 | 151.46 |
| 1224806400000 | 144.01 |
| 1225065600000 | 142.59 |
| 1225152000000 | 146.92 |
| 1225238400000 | 146.8 |
| 1225324800000 | 154.5 |
| 1225411200000 | 154.19 |
| 1225670400000 | 159.95 |
| 1225756800000 | 159.32 |
| 1225843200000 | 162.39 |
| 1225929600000 | 161.58 |
| 1226016000000 | 162.71 |
| 1226275200000 | 165.1 |
| 1226361600000 | 160.55 |
| 1226448000000 | 160.79 |
| 1226534400000 | 156.19 |
| 1226620800000 | 156.9 |
| 1226880000000 | 156.81 |
| 1226966400000 | 153.15 |
| 1227052800000 | 153.69 |
| 1227139200000 | 149.09 |
| 1227225600000 | 151.05 |
| 1227484800000 | 148.32 |
| 1227571200000 | 151.12 |
| 1227657600000 | 152.63 |
| 1227744000000 | 153.41 |
| 1227830400000 | 155.53 |
| 1228089600000 | 155.25 |
| 1228176000000 | 150.6 |
| 1228262400000 | 152.27 |
| 1228348800000 | 152.77 |
| 1228435200000 | 153.29 |
| 1228694400000 | 155.16 |
| 1228780800000 | 156 |
| 1228867200000 | 156.8 |
| 1228953600000 | 154.19 |
| 1229040000000 | 148.7 |
| 1229299200000 | 148.37 |
| 1229385600000 | 146.68 |
| 1229472000000 | 144.24 |
| 1229558400000 | 143.87 |
| 1229644800000 | 146.75 |
| 1229904000000 | 146.96 |
| 1229990400000 | 146.17 |
| 1230076800000 | 146.07 |
| 1230508800000 | 146.57 |
| 1230595200000 | 147.64 |
| 1230681600000 | 151.14 |
| 1230854400000 | 152.38 |
| 1231113600000 | 155.35 |
| 1231200000000 | 156.48 |
| 1231286400000 | 151.98 |
| 1231372800000 | 150.58 |
| 1231459200000 | 153.63 |
| 1231718400000 | 154.53 |
| 1231804800000 | 154.26 |
| 1231891200000 | 154.62 |
| 1231977600000 | 151.75 |
| 1232064000000 | 152.45 |
| 1232323200000 | 153.54 |
| 1232409600000 | 153.8 |
| 1232496000000 | 154.24 |
| 1232582400000 | 154.9 |
| 1232668800000 | 154.82 |
| 1232928000000 | 152.03 |
| 1233014400000 | 153.36 |
| 1233100800000 | 153.35 |
| 1233187200000 | 155.37 |
| 1233273600000 | 158.32 |
| 1233532800000 | 155.59 |
| 1233619200000 | 154.24 |
| 1233705600000 | 155.31 |
| 1233792000000 | 154.77 |
| 1233878400000 | 155.98 |
| 1234137600000 | 152.2 |
| 1234224000000 | 152.36 |
| 1234310400000 | 153.2 |
| 1234396800000 | 153.58 |
| 1234483200000 | 153.78 |
| 1234742400000 | 153.96 |
| 1234828800000 | 154.26 |
| 1234915200000 | 154.29 |
| 1235001600000 | 152.83 |
| 1235088000000 | 151.48 |
| 1235347200000 | 151.86 |
| 1235433600000 | 148.86 |
| 1235520000000 | 149.13 |
| 1235606400000 | 147.91 |
| 1235692800000 | 148.94 |
| 1235952000000 | 146.73 |
| 1236038400000 | 144.93 |
| 1236124800000 | 144.89 |
| 1236211200000 | 145.31 |
| 1236297600000 | 142.95 |
| 1236556800000 | 140 |
| 1236643200000 | 139.43 |
| 1236729600000 | 140.82 |
| 1236816000000 | 138.79 |
| 1236902400000 | 140.8 |
| 1237161600000 | 140.3 |
| 1237248000000 | 140.03 |
| 1237334400000 | 139.43 |
| 1237420800000 | 137.49 |
| 1237507200000 | 137.76 |
| 1237766400000 | 141.21 |
| 1237852800000 | 143.12 |
| 1237939200000 | 143.41 |
| 1238025600000 | 145.1 |
| 1238112000000 | 147.6 |
| 1238371200000 | 146.23 |
| 1238457600000 | 145.27 |
| 1238544000000 | 145.39 |
| 1238630400000 | 147.1 |
| 1238716800000 | 145.28 |
| 1238976000000 | 146.52 |
| 1239062400000 | 148.46 |
| 1239148800000 | 147.75 |
| 1239235200000 | 149.9 |
| 1239667200000 | 151.86 |
| 1239753600000 | 153.14 |
| 1239840000000 | 153.52 |
| 1239926400000 | 155.34 |
| 1240185600000 | 155.5 |
| 1240272000000 | 154.65 |
| 1240358400000 | 153.4 |
| 1240444800000 | 155.06 |
| 1240531200000 | 152.81 |
| 1240790400000 | 154.77 |
| 1240876800000 | 153.65 |
| 1240963200000 | 154.27 |
| 1241049600000 | 157.41 |
| 1241136000000 | 156.18 |
| 1241395200000 | 159.38 |
| 1241481600000 | 159.94 |
| 1241568000000 | 162.99 |
| 1241654400000 | 164.54 |
| 1241740800000 | 164.72 |
| 1242000000000 | 161.29 |
| 1242086400000 | 162.14 |
| 1242172800000 | 162.75 |
| 1242259200000 | 160.69 |
| 1242345600000 | 162.07 |
| 1242604800000 | 164.07 |
| 1242691200000 | 166.22 |
| 1242777600000 | 164.22 |
| 1242864000000 | 162.81 |
| 1242950400000 | 161.85 |
| 1243209600000 | 161.62 |
| 1243296000000 | 162.03 |
| 1243382400000 | 164.98 |
| 1243468800000 | 162.85 |
| 1243555200000 | 163.54 |
| 1243814400000 | 165.21 |
| 1243900800000 | 164.62 |
| 1243987200000 | 166.51 |
| 1244073600000 | 165.24 |
| 1244160000000 | 167.24 |
| 1244419200000 | 166.31 |
| 1244505600000 | 166.42 |
| 1244592000000 | 168.09 |
| 1244678400000 | 167.16 |
| 1244764800000 | 168.01 |
| 1245024000000 | 168.18 |
| 1245110400000 | 167.15 |
| 1245196800000 | 167.41 |
| 1245283200000 | 166.96 |
| 1245369600000 | 167.98 |
| 1245628800000 | 168.08 |
| 1245715200000 | 165.52 |
| 1245801600000 | 166.63 |
| 1245888000000 | 167.45 |
| 1245974400000 | 168.37 |
| 1246233600000 | 168.42 |
| 1246320000000 | 170.02 |
| 1246406400000 | 168.22 |
| 1246492800000 | 167.92 |
| 1246579200000 | 167.56 |
| 1246838400000 | 168.41 |
| 1246924800000 | 169.1 |
| 1247011200000 | 170.27 |
| 1247097600000 | 169.59 |
| 1247184000000 | 170.37 |
| 1247443200000 | 168.95 |
| 1247529600000 | 170.25 |
| 1247616000000 | 170.09 |
| 1247702400000 | 170.22 |
| 1247788800000 | 170.74 |
| 1248048000000 | 171.01 |
| 1248134400000 | 172.59 |
| 1248220800000 | 173.54 |
| 1248307200000 | 172.15 |
| 1248393600000 | 173.05 |
| 1248652800000 | 174.22 |
| 1248739200000 | 176.5 |
| 1248825600000 | 176.01 |
| 1248912000000 | 176.6 |
| 1248998400000 | 176.8 |
| 1249257600000 | 175.24 |
| 1249344000000 | 175.62 |
| 1249430400000 | 176.19 |
| 1249516800000 | 176.24 |
| 1249603200000 | 175.89 |
| 1249862400000 | 176.84 |
| 1249948800000 | 178.51 |
| 1250035200000 | 176.45 |
| 1250121600000 | 177.5 |
| 1250208000000 | 179.14 |
| 1250467200000 | 178.2 |
| 1250553600000 | 177.86 |
| 1250640000000 | 176.37 |
| 1250726400000 | 177.73 |
| 1250812800000 | 176.15 |
| 1251072000000 | 178.58 |
| 1251158400000 | 178.54 |
| 1251244800000 | 180.22 |
| 1251331200000 | 180.23 |
| 1251417600000 | 180.66 |
| 1251676800000 | 180.82 |
| 1251763200000 | 181.33 |
| 1251849600000 | 181.5 |
| 1251936000000 | 182.38 |
| 1252022400000 | 183.36 |
| 1252281600000 | 182.73 |
| 1252368000000 | 181.85 |
| 1252454400000 | 180.4 |
| 1252540800000 | 182.29 |
| 1252627200000 | 183.14 |
| 1252886400000 | 181.53 |
| 1252972800000 | 181.48 |
| 1253059200000 | 181.73 |
| 1253145600000 | 182.66 |
| 1253232000000 | 182.15 |
| 1253491200000 | 182.03 |
| 1253577600000 | 182.57 |
| 1253664000000 | 182.77 |
| 1253750400000 | 183.58 |
| 1253836800000 | 183.5 |
| 1254096000000 | 184.77 |
| 1254182400000 | 185.71 |
| 1254268800000 | 187.83 |
| 1254355200000 | 187.46 |
| 1254441600000 | 184.62 |
| 1254700800000 | 184.5 |
| 1254787200000 | 184.72 |
| 1254873600000 | 184.69 |
| 1254960000000 | 185.51 |
| 1255046400000 | 184.27 |
| 1255305600000 | 183.86 |
| 1255392000000 | 183.22 |
| 1255478400000 | 184.28 |
| 1255564800000 | 183.99 |
| 1255651200000 | 183.94 |
| 1255910400000 | 183.97 |
| 1255996800000 | 185 |
| 1256083200000 | 184.22 |
| 1256169600000 | 182.69 |
| 1256256000000 | 182 |
| 1256515200000 | 182.71 |
| 1256601600000 | 182.46 |
| 1256688000000 | 182.37 |
| 1256774400000 | 181.86 |
| 1256860800000 | 183.64 |
| 1257120000000 | 182.08 |
| 1257206400000 | 183.11 |
| 1257292800000 | 182.14 |
| 1257379200000 | 181.03 |
| 1257465600000 | 182.07 |
| 1257724800000 | 181.35 |
| 1257811200000 | 181.66 |
| 1257897600000 | 181.58 |
| 1257984000000 | 181.78 |
| 1258070400000 | 183.13 |
| 1258329600000 | 183.73 |
| 1258416000000 | 184.12 |
| 1258502400000 | 183.45 |
| 1258588800000 | 183.7 |
| 1258675200000 | 183.54 |
| 1258934400000 | 183.67 |
| 1259020800000 | 182.52 |
| 1259107200000 | 183.12 |
| 1259193600000 | 182.74 |
| 1259280000000 | 181.44 |
| 1259539200000 | 184.3 |
| 1259625600000 | 184.97 |
| 1259712000000 | 185.91 |
| 1259798400000 | 185.91 |
| 1259884800000 | 184.84 |
| 1260144000000 | 185.27 |
| 1260230400000 | 187.07 |
| 1260316800000 | 186.57 |
| 1260403200000 | 187.63 |
| 1260489600000 | 187.37 |
| 1260748800000 | 187.78 |
| 1260835200000 | 187.46 |
| 1260921600000 | 188.56 |
| 1261008000000 | 189.16 |
| 1261094400000 | 189.95 |
| 1261353600000 | 187.93 |
| 1261440000000 | 189.52 |
| 1261526400000 | 189.82 |
| 1261612800000 | 190 |
| 1261958400000 | 190.56 |
| 1262044800000 | 192.72 |
| 1262131200000 | 192.73 |
| 1262217600000 | 193.18 |
| 1262563200000 | 194.11 |
| 1262649600000 | 196.35 |
| 1262736000000 | 196.5 |
| 1262822400000 | 196.6 |
| 1262908800000 | 197.56 |
| 1263168000000 | 196.37 |
| 1263254400000 | 196.34 |
| 1263340800000 | 196.28 |
| 1263427200000 | 198.2 |
| 1263513600000 | 199.3 |
| 1263772800000 | 199.25 |
| 1263859200000 | 199.06 |
| 1263945600000 | 199.86 |
| 1264032000000 | 200.24 |
| 1264118400000 | 198.4 |
| 1264377600000 | 197.85 |
| 1264464000000 | 197.8 |
| 1264550400000 | 196.5 |
| 1264636800000 | 197.98 |
| 1264723200000 | 196.55 |
| 1264982400000 | 196 |
| 1265068800000 | 195.96 |
| 1265155200000 | 196.98 |
| 1265241600000 | 198.22 |
| 1265328000000 | 197.67 |
| 1265587200000 | 197.55 |
| 1265673600000 | 196.98 |
| 1265760000000 | 197.51 |
| 1265846400000 | 199.44 |
| 1265932800000 | 199.72 |
| 1266192000000 | 200.12 |
| 1266278400000 | 199.6 |
| 1266364800000 | 201.32 |
| 1266451200000 | 201.73 |
| 1266537600000 | 200.76 |
| 1266796800000 | 203.14 |
| 1266883200000 | 203.89 |
| 1266969600000 | 202.14 |
| 1267056000000 | 202.59 |
| 1267142400000 | 202.83 |
| 1267401600000 | 207.01 |
| 1267488000000 | 206.42 |
| 1267574400000 | 205.15 |
| 1267660800000 | 205.62 |
| 1267747200000 | 206.02 |
| 1268006400000 | 207.16 |
| 1268092800000 | 208.67 |
| 1268179200000 | 207.71 |
| 1268265600000 | 207.38 |
| 1268352000000 | 206.58 |
| 1268611200000 | 207.26 |
| 1268697600000 | 206.78 |
| 1268784000000 | 208.99 |
| 1268870400000 | 211.11 |
| 1268956800000 | 212.94 |
| 1269216000000 | 212.19 |
| 1269302400000 | 212.49 |
| 1269388800000 | 213.94 |
| 1269475200000 | 214.17 |
| 1269561600000 | 213.84 |
| 1269820800000 | 213.99 |
| 1269907200000 | 215.4 |
| 1269993600000 | 212.91 |
| 1270080000000 | 213.44 |
| 1270512000000 | 216.22 |
| 1270598400000 | 218.06 |
| 1270684800000 | 217.76 |
| 1270771200000 | 217.61 |
| 1271030400000 | 214.99 |
| 1271116800000 | 214.99 |
| 1271203200000 | 215.85 |
| 1271289600000 | 216.47 |
| 1271376000000 | 217.4 |
| 1271635200000 | 215.52 |
| 1271721600000 | 217.16 |
| 1271808000000 | 219.13 |
| 1271894400000 | 219.84 |
| 1271980800000 | 217.6 |
| 1272240000000 | 220.08 |
| 1272326400000 | 219.3 |
| 1272412800000 | 217.71 |
| 1272499200000 | 217.84 |
| 1272585600000 | 218.47 |
| 1272844800000 | 219.06 |
| 1272931200000 | 219.13 |
| 1273017600000 | 219.84 |
| 1273104000000 | 220.57 |
| 1273190400000 | 218.25 |
| 1273449600000 | 218.05 |
| 1273536000000 | 219.37 |
| 1273622400000 | 220.51 |
| 1273708800000 | 224.53 |
| 1273795200000 | 225.91 |
| 1274054400000 | 224.11 |
| 1274140800000 | 223.26 |
| 1274227200000 | 219.12 |
| 1274313600000 | 216.98 |
| 1274400000000 | 210.46 |
| 1274659200000 | 214.08 |
| 1274745600000 | 211.3 |
| 1274832000000 | 213.56 |
| 1274918400000 | 214.92 |
| 1275004800000 | 214.91 |
| 1275264000000 | 215.62 |
| 1275350400000 | 215.75 |
| 1275436800000 | 215.25 |
| 1275523200000 | 218.48 |
| 1275609600000 | 219.9 |
| 1275868800000 | 217.23 |
| 1275955200000 | 218.32 |
| 1276041600000 | 218.83 |
| 1276128000000 | 221.04 |
| 1276214400000 | 223.41 |
| 1276473600000 | 222.65 |
| 1276560000000 | 221.75 |
| 1276646400000 | 222.86 |
| 1276732800000 | 223 |
| 1276819200000 | 224.2 |
| 1277078400000 | 227.65 |
| 1277164800000 | 227.72 |
| 1277251200000 | 227.54 |
| 1277337600000 | 226.05 |
| 1277424000000 | 226.52 |
| 1277683200000 | 226.56 |
| 1277769600000 | 225.81 |
| 1277856000000 | 223.15 |
| 1277942400000 | 218.51 |
| 1278028800000 | 218.01 |
| 1278288000000 | 218.14 |
| 1278374400000 | 219.06 |
| 1278460800000 | 218.76 |
| 1278547200000 | 221.04 |
| 1278633600000 | 222.19 |
| 1278892800000 | 221.64 |
| 1278979200000 | 221.81 |
| 1279065600000 | 223.58 |
| 1279152000000 | 222.81 |
| 1279238400000 | 222.91 |
| 1279497600000 | 218.65 |
| 1279584000000 | 222.56 |
| 1279670400000 | 223.64 |
| 1279756800000 | 223.12 |
| 1279843200000 | 226.56 |
| 1280102400000 | 225.48 |
| 1280188800000 | 225.3 |
| 1280275200000 | 224.85 |
| 1280361600000 | 224.21 |
| 1280448000000 | 225.01 |
| 1280707200000 | 225.48 |
| 1280793600000 | 224.94 |
| 1280880000000 | 225.74 |
| 1280966400000 | 225.62 |
| 1281052800000 | 224.54 |
| 1281312000000 | 225.39 |
| 1281398400000 | 226.1 |
| 1281484800000 | 226.91 |
| 1281571200000 | 225.45 |
| 1281657600000 | 227.99 |
| 1281916800000 | 226.7 |
| 1282003200000 | 227.75 |
| 1282089600000 | 228.4 |
| 1282176000000 | 228.97 |
| 1282262400000 | 229.57 |
| 1282521600000 | 231.29 |
| 1282608000000 | 229.61 |
| 1282694400000 | 228.63 |
| 1282780800000 | 228.35 |
| 1282867200000 | 230.29 |
| 1283126400000 | 232.65 |
| 1283212800000 | 231.06 |
| 1283299200000 | 233.37 |
| 1283385600000 | 234.47 |
| 1283472000000 | 234.48 |
| 1283731200000 | 236.3 |
| 1283817600000 | 239.56 |
| 1283904000000 | 238.63 |
| 1283990400000 | 240.56 |
| 1284076800000 | 240.65 |
| 1284336000000 | 241.04 |
| 1284422400000 | 239.22 |
| 1284508800000 | 238.35 |
| 1284595200000 | 235.95 |
| 1284681600000 | 237.3 |
| 1284940800000 | 237.72 |
| 1285027200000 | 237.84 |
| 1285113600000 | 234.67 |
| 1285200000000 | 235.75 |
| 1285286400000 | 233.78 |
| 1285545600000 | 235.7 |
| 1285632000000 | 234.24 |
| 1285718400000 | 234.43 |
| 1285804800000 | 232.63 |
| 1285891200000 | 231.93 |
| 1286150400000 | 233.34 |
| 1286236800000 | 232.64 |
| 1286323200000 | 234.08 |
| 1286409600000 | 234 |
| 1286496000000 | 233.33 |
| 1286755200000 | 234.25 |
| 1286841600000 | 233.73 |
| 1286928000000 | 234 |
| 1287014400000 | 233.63 |
| 1287100800000 | 233.74 |
| 1287360000000 | 234.5 |
| 1287446400000 | 235.52 |
| 1287532800000 | 233.6 |
| 1287619200000 | 233.4 |
| 1287705600000 | 234.4 |
| 1287964800000 | 235.95 |
| 1288051200000 | 235.53 |
| 1288137600000 | 233.78 |
| 1288224000000 | 233.25 |
| 1288310400000 | 234.95 |
| 1288569600000 | 237.79 |
| 1288656000000 | 236.78 |
| 1288742400000 | 236.82 |
| 1288828800000 | 236.85 |
| 1288915200000 | 240.18 |
| 1289174400000 | 243.26 |
| 1289260800000 | 244.36 |
| 1289347200000 | 245.49 |
| 1289433600000 | 245.58 |
| 1289520000000 | 242.27 |
| 1289779200000 | 243.31 |
| 1289865600000 | 242.39 |
| 1289952000000 | 242.31 |
| 1290038400000 | 242.91 |
| 1290124800000 | 241.15 |
| 1290384000000 | 242.25 |
| 1290470400000 | 242.06 |
| 1290556800000 | 243.04 |
| 1290643200000 | 243.74 |
| 1290729600000 | 244.33 |
| 1290988800000 | 246.72 |
| 1291075200000 | 247.84 |
| 1291161600000 | 249.14 |
| 1291248000000 | 249.13 |
| 1291334400000 | 247.32 |
| 1291593600000 | 249.15 |
| 1291680000000 | 248.35 |
| 1291766400000 | 248.41 |
| 1291852800000 | 250.01 |
| 1291939200000 | 248.9 |
| 1292198400000 | 247.27 |
| 1292284800000 | 248.05 |
| 1292371200000 | 246.86 |
| 1292457600000 | 248.07 |
| 1292544000000 | 249.28 |
| 1292803200000 | 250.59 |
| 1292889600000 | 252.51 |
| 1292976000000 | 254.82 |
| 1293062400000 | 256.35 |
| 1293148800000 | 255.57 |
| 1293408000000 | 255.15 |
| 1293494400000 | 257 |
| 1293580800000 | 258.46 |
| 1293667200000 | 256.26 |
| 1293753600000 | 254.72 |
| 1294012800000 | 255.4 |
| 1294099200000 | 254.63 |
| 1294185600000 | 256.73 |
| 1294272000000 | 258.84 |
| 1294358400000 | 260.61 |
| 1294617600000 | 261.02 |
| 1294704000000 | 261.21 |
| 1294790400000 | 260.35 |
| 1294876800000 | 257.63 |
| 1294963200000 | 256.2 |
| 1295222400000 | 257.69 |
| 1295308800000 | 256.05 |
| 1295395200000 | 256.59 |
| 1295481600000 | 253.64 |
| 1295568000000 | 251 |
| 1295827200000 | 250.41 |
| 1295913600000 | 250.88 |
| 1296000000000 | 251.53 |
| 1296086400000 | 250.08 |
| 1296172800000 | 252.1 |
| 1296432000000 | 249.18 |
| 1296518400000 | 250.38 |
| 1296604800000 | 250.66 |
| 1296691200000 | 254.33 |
| 1296777600000 | 257.71 |
| 1297036800000 | 257.5 |
| 1297123200000 | 255.65 |
| 1297209600000 | 252.79 |
| 1297296000000 | 251.9 |
| 1297382400000 | 250.55 |
| 1297641600000 | 253.06 |
| 1297728000000 | 251.39 |
| 1297814400000 | 251.54 |
| 1297900800000 | 252.41 |
| 1297987200000 | 252.98 |
| 1298246400000 | 252.17 |
| 1298332800000 | 248.62 |
| 1298419200000 | 246.77 |
| 1298505600000 | 246.68 |
| 1298592000000 | 249.85 |
| 1298851200000 | 248.66 |
| 1298937600000 | 249.62 |
| 1299024000000 | 247.3 |
| 1299110400000 | 245.87 |
| 1299196800000 | 246.64 |
| 1299456000000 | 245.82 |
| 1299542400000 | 247.41 |
| 1299628800000 | 247.17 |
| 1299715200000 | 246.48 |
| 1299801600000 | 244.79 |
| 1300060800000 | 240.53 |
| 1300147200000 | 232.21 |
| 1300233600000 | 234.67 |
| 1300320000000 | 232.41 |
| 1300406400000 | 232.5 |
| 1300665600000 | 234.44 |
| 1300752000000 | 236.52 |
| 1300838400000 | 238.45 |
| 1300924800000 | 240.17 |
| 1301011200000 | 242.01 |
| 1301270400000 | 242.51 |
| 1301356800000 | 243.68 |
| 1301443200000 | 245.82 |
| 1301529600000 | 245.04 |
| 1301616000000 | 246.36 |
| 1301875200000 | 246.31 |
| 1301961600000 | 246.22 |
| 1302048000000 | 244.9 |
| 1302134400000 | 245.82 |
| 1302220800000 | 244.8 |
| 1302480000000 | 243.48 |
| 1302566400000 | 240.36 |
| 1302652800000 | 242.01 |
| 1302739200000 | 243.48 |
| 1302825600000 | 244.28 |
| 1303084800000 | 247.41 |
| 1303171200000 | 244.69 |
| 1303257600000 | 245.16 |
| 1303344000000 | 247.23 |
| 1303776000000 | 246.25 |
| 1303862400000 | 245.16 |
| 1303948800000 | 244.41 |
| 1304035200000 | 244.67 |
| 1304294400000 | 244.27 |
| 1304380800000 | 243.75 |
| 1304467200000 | 240.8 |
| 1304553600000 | 244.04 |
| 1304640000000 | 247.57 |
| 1304899200000 | 251.52 |
| 1304985600000 | 250.62 |
| 1305072000000 | 251.81 |
| 1305158400000 | 250.41 |
| 1305244800000 | 251.05 |
| 1305504000000 | 248.69 |
| 1305590400000 | 249.25 |
| 1305676800000 | 248.53 |
| 1305763200000 | 250.13 |
| 1305849600000 | 252.47 |
| 1306108800000 | 250.46 |
| 1306195200000 | 249.66 |
| 1306281600000 | 249.28 |
| 1306368000000 | 251.71 |
| 1306454400000 | 251.88 |
| 1306713600000 | 251.7 |
| 1306800000000 | 250.79 |
| 1306886400000 | 250.65 |
| 1306972800000 | 247.49 |
| 1307059200000 | 245.76 |
| 1307318400000 | 244.69 |
| 1307404800000 | 243.64 |
| 1307491200000 | 243.7 |
| 1307577600000 | 245.24 |
| 1307664000000 | 246.28 |
| 1307923200000 | 245.84 |
| 1308009600000 | 246.84 |
| 1308096000000 | 249.7 |
| 1308182400000 | 248.84 |
| 1308268800000 | 246.12 |
| 1308528000000 | 244.86 |
| 1308614400000 | 246.7 |
| 1308700800000 | 246.45 |
| 1308787200000 | 247.91 |
| 1308873600000 | 249.02 |
| 1309132800000 | 244.22 |
| 1309219200000 | 244.45 |
| 1309305600000 | 247.59 |
| 1309392000000 | 249.6 |
| 1309478400000 | 249.7 |
| 1309737600000 | 249.67 |
| 1309824000000 | 249.1 |
| 1309910400000 | 251.62 |
| 1309996800000 | 252.64 |
| 1310083200000 | 255.56 |
| 1310342400000 | 255.89 |
| 1310428800000 | 251.76 |
| 1310515200000 | 252.93 |
| 1310601600000 | 249.36 |
| 1310688000000 | 247.91 |
| 1310947200000 | 248.09 |
| 1311033600000 | 247.8 |
| 1311120000000 | 252.18 |
| 1311206400000 | 250.48 |
| 1311292800000 | 253.45 |
| 1311552000000 | 250.02 |
| 1311638400000 | 250.72 |
| 1311724800000 | 252.79 |
| 1311811200000 | 251.6 |
| 1311897600000 | 248.65 |
| 1312156800000 | 254.22 |
| 1312243200000 | 249.23 |
| 1312329600000 | 241.14 |
| 1312416000000 | 238.08 |
| 1312502400000 | 227.67 |
| 1312761600000 | 219.05 |
| 1312848000000 | 216.68 |
| 1312934400000 | 221.38 |
| 1313020800000 | 219.33 |
| 1313107200000 | 222.93 |
| 1313366400000 | 227.27 |
| 1313452800000 | 229.05 |
| 1313539200000 | 233.24 |
| 1313625600000 | 229.51 |
| 1313712000000 | 222.9 |
| 1313971200000 | 222.55 |
| 1314057600000 | 227.34 |
| 1314144000000 | 228.23 |
| 1314230400000 | 230.77 |
| 1314316800000 | 231.25 |
| 1314576000000 | 233.48 |
| 1314662400000 | 237.04 |
| 1314748800000 | 240.76 |
| 1314835200000 | 244.55 |
| 1314921600000 | 241.24 |
| 1315180800000 | 237.87 |
| 1315267200000 | 235.28 |
| 1315353600000 | 240.65 |
| 1315440000000 | 242.82 |
| 1315526400000 | 244.36 |
| 1315785600000 | 236.46 |
| 1315872000000 | 236.36 |
| 1315958400000 | 232.2 |
| 1316044800000 | 233.17 |
| 1316131200000 | 238.43 |
| 1316390400000 | 235.51 |
| 1316476800000 | 234.89 |
| 1316563200000 | 235.76 |
| 1316649600000 | 230.68 |
| 1316736000000 | 228.66 |
| 1316995200000 | 226.24 |
| 1317081600000 | 229.82 |
| 1317168000000 | 229.5 |
| 1317254400000 | 226.77 |
| 1317340800000 | 228.45 |
| 1317600000000 | 226.71 |
| 1317686400000 | 220.9 |
| 1317772800000 | 221.38 |
| 1317859200000 | 224.74 |
| 1317945600000 | 227.7 |
| 1318204800000 | 227.94 |
| 1318291200000 | 230.11 |
| 1318377600000 | 230.08 |
| 1318464000000 | 232.95 |
| 1318550400000 | 231.36 |
| 1318809600000 | 234.59 |
| 1318896000000 | 231.04 |
| 1318982400000 | 231.89 |
| 1319068800000 | 230.17 |
| 1319155200000 | 229.56 |
| 1319414400000 | 233.58 |
| 1319500800000 | 233.17 |
| 1319587200000 | 233.52 |
| 1319673600000 | 236.22 |
| 1319760000000 | 238.31 |
| 1320019200000 | 236.99 |
| 1320105600000 | 235.83 |
| 1320192000000 | 234 |
| 1320278400000 | 233.77 |
| 1320364800000 | 235.72 |
| 1320624000000 | 235.54 |
| 1320710400000 | 234.26 |
| 1320796800000 | 236.98 |
| 1320883200000 | 232.07 |
| 1320969600000 | 232.87 |
| 1321228800000 | 235.17 |
| 1321315200000 | 236.11 |
| 1321401600000 | 233.8 |
| 1321488000000 | 232.1 |
| 1321574400000 | 229.5 |
| 1321833600000 | 227.13 |
| 1321920000000 | 226.91 |
| 1322006400000 | 225.55 |
| 1322092800000 | 225.96 |
| 1322179200000 | 224.97 |
| 1322438400000 | 227.75 |
| 1322524800000 | 231.59 |
| 1322611200000 | 234.52 |
| 1322697600000 | 235.74 |
| 1322784000000 | 238.7 |
| 1323043200000 | 239.63 |
| 1323129600000 | 238.21 |
| 1323216000000 | 239 |
| 1323302400000 | 237.69 |
| 1323388800000 | 233.79 |
| 1323648000000 | 237.09 |
| 1323734400000 | 237.99 |
| 1323820800000 | 237.74 |
| 1323907200000 | 236.18 |
| 1323993600000 | 237.99 |
| 1324252800000 | 234.98 |
| 1324339200000 | 235.32 |
| 1324425600000 | 238.41 |
| 1324512000000 | 237.56 |
| 1324598400000 | 239.82 |
| 1324944000000 | 239.69 |
| 1325030400000 | 240.21 |
| 1325116800000 | 240.92 |
| 1325203200000 | 241.84 |
| 1325462400000 | 241.84 |
| 1325548800000 | 243.96 |
| 1325635200000 | 248.23 |
| 1325721600000 | 247.94 |
| 1325808000000 | 248.97 |
| 1326067200000 | 248.78 |
| 1326153600000 | 250.79 |
| 1326240000000 | 251.82 |
| 1326326400000 | 249.44 |
| 1326412800000 | 252.64 |
| 1326672000000 | 251.12 |
| 1326758400000 | 253.15 |
| 1326844800000 | 251.22 |
| 1326931200000 | 250.18 |
| 1327017600000 | 250.93 |
| 1327276800000 | 249.74 |
| 1327363200000 | 249.67 |
| 1327449600000 | 250.08 |
| 1327536000000 | 250.71 |
| 1327622400000 | 251.77 |
| 1327881600000 | 250.58 |
| 1327968000000 | 252.39 |
| 1328054400000 | 251.65 |
| 1328140800000 | 253.73 |
| 1328227200000 | 253.76 |
| 1328486400000 | 254.66 |
| 1328572800000 | 253.32 |
| 1328659200000 | 253.88 |
| 1328745600000 | 252.48 |
| 1328832000000 | 252.13 |
| 1329091200000 | 253.69 |
| 1329177600000 | 253 |
| 1329264000000 | 257.24 |
| 1329350400000 | 256 |
| 1329436800000 | 255.38 |
| 1329696000000 | 256.08 |
| 1329782400000 | 255.82 |
| 1329868800000 | 254.59 |
| 1329955200000 | 254.93 |
| 1330041600000 | 253.39 |
| 1330300800000 | 254.36 |
| 1330387200000 | 256.05 |
| 1330473600000 | 259.03 |
| 1330560000000 | 258.24 |
| 1330646400000 | 261.01 |
| 1330905600000 | 259.1 |
| 1330992000000 | 258.8 |
| 1331078400000 | 257.33 |
| 1331164800000 | 256.46 |
| 1331251200000 | 260.09 |
| 1331510400000 | 257.9 |
| 1331596800000 | 260.66 |
| 1331683200000 | 261.88 |
| 1331769600000 | 262.83 |
| 1331856000000 | 260.69 |
| 1332115200000 | 259.44 |
| 1332201600000 | 257.36 |
| 1332288000000 | 256.86 |
| 1332374400000 | 256.26 |
| 1332460800000 | 256.44 |
| 1332720000000 | 255.8 |
| 1332806400000 | 257.85 |
| 1332892800000 | 257.8 |
| 1332979200000 | 258.41 |
| 1333065600000 | 258.8 |
| 1333324800000 | 259.63 |
| 1333411200000 | 258.04 |
| 1333497600000 | 259.96 |
| 1333584000000 | 260.71 |
| 1334016000000 | 260.08 |
| 1334102400000 | 258.22 |
| 1334188800000 | 260.28 |
| 1334275200000 | 263.48 |
| 1334534400000 | 263.78 |
| 1334620800000 | 262.04 |
| 1334707200000 | 264.51 |
| 1334793600000 | 264.07 |
| 1334880000000 | 263.61 |
| 1335139200000 | 263.85 |
| 1335225600000 | 264.19 |
| 1335312000000 | 265 |
| 1335398400000 | 265.86 |
| 1335484800000 | 266.21 |
| 1335744000000 | 268.63 |
| 1335830400000 | 269.01 |
| 1335916800000 | 270.46 |
| 1336003200000 | 269.63 |
| 1336089600000 | 269.12 |
| 1336348800000 | 267.51 |
| 1336435200000 | 268.94 |
| 1336521600000 | 269.7 |
| 1336608000000 | 269.34 |
| 1336694400000 | 267.31 |
| 1336953600000 | 268.32 |
| 1337040000000 | 269.62 |
| 1337126400000 | 265.87 |
| 1337212800000 | 267.37 |
| 1337299200000 | 262.27 |
| 1337558400000 | 261.74 |
| 1337644800000 | 263.93 |
| 1337731200000 | 262.97 |
| 1337817600000 | 263.07 |
| 1337904000000 | 264.44 |
| 1338163200000 | 266.12 |
| 1338249600000 | 267.63 |
| 1338336000000 | 267.57 |
| 1338422400000 | 268.71 |
| 1338508800000 | 267.6 |
| 1338768000000 | 263.02 |
| 1338854400000 | 264.27 |
| 1338940800000 | 268.15 |
| 1339027200000 | 269.1 |
| 1339113600000 | 268.33 |
| 1339372800000 | 269.36 |
| 1339459200000 | 270.66 |
| 1339545600000 | 269.12 |
| 1339632000000 | 268.19 |
| 1339718400000 | 270.57 |
| 1339977600000 | 273.29 |
| 1340064000000 | 272.9 |
| 1340150400000 | 273.03 |
| 1340236800000 | 273.21 |
| 1340323200000 | 273.48 |
| 1340582400000 | 275.09 |
| 1340668800000 | 275.54 |
| 1340755200000 | 278.84 |
| 1340841600000 | 281.19 |
| 1340928000000 | 279.23 |
| 1341187200000 | 283.14 |
| 1341273600000 | 283.33 |
| 1341360000000 | 285.89 |
| 1341446400000 | 288.17 |
| 1341532800000 | 289.61 |
| 1341792000000 | 288.2 |
| 1341878400000 | 290.33 |
| 1341964800000 | 291.24 |
| 1342051200000 | 290.74 |
| 1342137600000 | 292.42 |
| 1342396800000 | 293.94 |
| 1342483200000 | 296.46 |
| 1342569600000 | 296.75 |
| 1342656000000 | 299.77 |
| 1342742400000 | 300.54 |
| 1343001600000 | 298.82 |
| 1343088000000 | 300.13 |
| 1343174400000 | 298.91 |
| 1343260800000 | 297.58 |
| 1343347200000 | 297.91 |
| 1343606400000 | 303.19 |
| 1343692800000 | 303.44 |
| 1343779200000 | 303.65 |
| 1343865600000 | 306.5 |
| 1343952000000 | 302.25 |
| 1344211200000 | 303.4 |
| 1344297600000 | 302.37 |
| 1344384000000 | 302.3 |
| 1344470400000 | 303.47 |
| 1344556800000 | 302.69 |
| 1344816000000 | 301.95 |
| 1344902400000 | 303.43 |
| 1344988800000 | 303.64 |
| 1345075200000 | 301.18 |
| 1345161600000 | 302.6 |
| 1345420800000 | 302.36 |
| 1345507200000 | 300.83 |
| 1345593600000 | 301.11 |
| 1345680000000 | 301.03 |
| 1345766400000 | 301.56 |
| 1346025600000 | 301 |
| 1346112000000 | 300.53 |
| 1346198400000 | 301.8 |
| 1346284800000 | 301.34 |
| 1346371200000 | 300.34 |
| 1346630400000 | 300.1 |
| 1346716800000 | 299.03 |
| 1346803200000 | 297.36 |
| 1346889600000 | 297.45 |
| 1346976000000 | 297.8 |
| 1347235200000 | 296.69 |
| 1347321600000 | 296.44 |
| 1347408000000 | 296.67 |
| 1347494400000 | 296.69 |
| 1347580800000 | 292.25 |
| 1347840000000 | 289.94 |
| 1347926400000 | 291.9 |
| 1348012800000 | 293.19 |
| 1348099200000 | 295.78 |
| 1348185600000 | 296.63 |
| 1348444800000 | 298.28 |
| 1348531200000 | 298.78 |
| 1348617600000 | 300.84 |
| 1348704000000 | 303.17 |
| 1348790400000 | 302.96 |
| 1349049600000 | 300.99 |
| 1349136000000 | 300.13 |
| 1349222400000 | 298.3 |
| 1349308800000 | 297.71 |
| 1349395200000 | 297.44 |
| 1349654400000 | 298.86 |
| 1349740800000 | 301.19 |
| 1349827200000 | 300.03 |
| 1349913600000 | 298.45 |
| 1350000000000 | 298.84 |
| 1350259200000 | 298.88 |
| 1350345600000 | 298.08 |
| 1350432000000 | 298.05 |
| 1350518400000 | 298.42 |
| 1350604800000 | 299.71 |
| 1350864000000 | 298.11 |
| 1350950400000 | 299.92 |
| 1351036800000 | 300.32 |
| 1351123200000 | 302.91 |
| 1351209600000 | 303.22 |
| 1351468800000 | 303.39 |
| 1351555200000 | 302 |
| 1351641600000 | 303.2 |
| 1351728000000 | 302.86 |
| 1351814400000 | 304.23 |
| 1352073600000 | 305.01 |
| 1352160000000 | 304.91 |
| 1352246400000 | 307.68 |
| 1352332800000 | 305.75 |
| 1352419200000 | 305.36 |
| 1352678400000 | 304.65 |
| 1352764800000 | 303.75 |
| 1352851200000 | 303.07 |
| 1352937600000 | 298.91 |
| 1353024000000 | 300.65 |
| 1353283200000 | 300.93 |
| 1353369600000 | 301.12 |
| 1353456000000 | 300.26 |
| 1353542400000 | 299.46 |
| 1353628800000 | 299.35 |
| 1353888000000 | 299.93 |
| 1353974400000 | 301.4 |
| 1354060800000 | 302.75 |
| 1354147200000 | 301.93 |
| 1354233600000 | 302.82 |
| 1354492800000 | 301.58 |
| 1354579200000 | 301.64 |
| 1354665600000 | 301.7 |
| 1354752000000 | 303.83 |
| 1354838400000 | 306.44 |
| 1355097600000 | 306.99 |
| 1355184000000 | 305.26 |
| 1355270400000 | 303.11 |
| 1355356800000 | 299.99 |
| 1355443200000 | 300.02 |
| 1355702400000 | 298.11 |
| 1355788800000 | 297.9 |
| 1355875200000 | 298.2 |
| 1355961600000 | 299.71 |
| 1356048000000 | 301.66 |
| 1356307200000 | 300.65 |
| 1356566400000 | 298.84 |
| 1356652800000 | 299.83 |
| 1356912000000 | 299.58 |
| 1357084800000 | 301.45 |
| 1357171200000 | 305.05 |
| 1357257600000 | 305.04 |
| 1357516800000 | 304.06 |
| 1357603200000 | 304.89 |
| 1357689600000 | 305.57 |
| 1357776000000 | 303.79 |
| 1357862400000 | 300.17 |
| 1358121600000 | 301 |
| 1358208000000 | 302.22 |
| 1358294400000 | 304.52 |
| 1358380800000 | 301.63 |
| 1358467200000 | 303.36 |
| 1358726400000 | 302.69 |
| 1358812800000 | 305.59 |
| 1358899200000 | 305.3 |
| 1358985600000 | 302.43 |
| 1359072000000 | 300.18 |
| 1359331200000 | 300.11 |
| 1359417600000 | 303.19 |
| 1359504000000 | 301.04 |
| 1359590400000 | 302.23 |
| 1359676800000 | 299.46 |
| 1359936000000 | 301.9 |
| 1360022400000 | 300.6 |
| 1360108800000 | 302.45 |
| 1360195200000 | 305.98 |
| 1360281600000 | 307.48 |
| 1360540800000 | 305.39 |
| 1360627200000 | 305.2 |
| 1360713600000 | 306.36 |
| 1360800000000 | 308.76 |
| 1360886400000 | 307.23 |
| 1361145600000 | 308 |
| 1361232000000 | 310.73 |
| 1361318400000 | 312.04 |
| 1361404800000 | 313.25 |
| 1361491200000 | 315.69 |
| 1361750400000 | 316 |
| 1361836800000 | 318.44 |
| 1361923200000 | 320.52 |
| 1362009600000 | 323.91 |
| 1362096000000 | 324.14 |
| 1362355200000 | 322.54 |
| 1362441600000 | 324.41 |
| 1362528000000 | 327.24 |
| 1362614400000 | 325.47 |
| 1362700800000 | 324.77 |
| 1362960000000 | 327.6 |
| 1363046400000 | 328.26 |
| 1363132800000 | 329.82 |
| 1363219200000 | 331.45 |
| 1363305600000 | 336.11 |
| 1363564800000 | 334.8 |
| 1363651200000 | 335.15 |
| 1363737600000 | 333.84 |
| 1363824000000 | 336.3 |
| 1363910400000 | 335.54 |
| 1364169600000 | 339.44 |
| 1364256000000 | 342.07 |
| 1364342400000 | 345.8 |
| 1364428800000 | 343.95 |
| 1364860800000 | 346 |
| 1364947200000 | 346.66 |
| 1365033600000 | 344.18 |
| 1365120000000 | 338.39 |
| 1365379200000 | 338.84 |
| 1365465600000 | 341.69 |
| 1365552000000 | 342.3 |
| 1365638400000 | 343.55 |
| 1365724800000 | 345.61 |
| 1365984000000 | 342.88 |
| 1366070400000 | 340.96 |
| 1366156800000 | 344.52 |
| 1366243200000 | 341.33 |
| 1366329600000 | 340.94 |
| 1366588800000 | 342.37 |
| 1366675200000 | 343.91 |
| 1366761600000 | 348.75 |
| 1366848000000 | 350.29 |
| 1366934400000 | 347.84 |
| 1367193600000 | 348.83 |
| 1367280000000 | 350.33 |
| 1367366400000 | 347.34 |
| 1367452800000 | 347.85 |
| 1367539200000 | 347.03 |
| 1367798400000 | 347.84 |
| 1367884800000 | 343.96 |
| 1367971200000 | 345.04 |
| 1368057600000 | 347.42 |
| 1368144000000 | 345.46 |
| 1368403200000 | 346.24 |
| 1368489600000 | 344.11 |
| 1368576000000 | 344.37 |
| 1368662400000 | 341.56 |
| 1368748800000 | 341.64 |
| 1369008000000 | 344.4 |
| 1369094400000 | 341.96 |
| 1369180800000 | 338.14 |
| 1369267200000 | 330.32 |
| 1369353600000 | 326.28 |
| 1369612800000 | 325.31 |
| 1369699200000 | 327.42 |
| 1369785600000 | 323.19 |
| 1369872000000 | 318.01 |
| 1369958400000 | 317.19 |
| 1370217600000 | 316.77 |
| 1370304000000 | 315.71 |
| 1370390400000 | 308.95 |
| 1370476800000 | 303.25 |
| 1370563200000 | 302.17 |
| 1370822400000 | 301.1 |
| 1370908800000 | 298.28 |
| 1370995200000 | 297.26 |
| 1371081600000 | 297.49 |
| 1371168000000 | 301.51 |
| 1371427200000 | 300.69 |
| 1371513600000 | 297.76 |
| 1371600000000 | 301.53 |
| 1371686400000 | 291.7 |
| 1371772800000 | 291.25 |
| 1372032000000 | 290.91 |
| 1372118400000 | 291.17 |
| 1372204800000 | 298.23 |
| 1372291200000 | 301.76 |
| 1372377600000 | 299.68 |
| 1372636800000 | 296.31 |
| 1372723200000 | 300.3 |
| 1372809600000 | 294.89 |
| 1372896000000 | 301.37 |
| 1372982400000 | 302.97 |
| 1373241600000 | 302.04 |
| 1373328000000 | 307.69 |
| 1373414400000 | 307.95 |
| 1373500800000 | 305.6 |
| 1373587200000 | 303.25 |
| 1373846400000 | 304.52 |
| 1373932800000 | 305.48 |
| 1374019200000 | 305.01 |
| 1374105600000 | 303.85 |
| 1374192000000 | 304.16 |
| 1374451200000 | 304.37 |
| 1374537600000 | 304.51 |
| 1374624000000 | 304.54 |
| 1374710400000 | 304.04 |
| 1374796800000 | 304.84 |
| 1375056000000 | 304.39 |
| 1375142400000 | 299.46 |
| 1375228800000 | 295.82 |
| 1375315200000 | 296.34 |
| 1375401600000 | 295.33 |
| 1375660800000 | 295.61 |
| 1375747200000 | 297.13 |
| 1375833600000 | 294.67 |
| 1375920000000 | 298.86 |
| 1376006400000 | 300.85 |
| 1376265600000 | 302.2 |
| 1376352000000 | 301.37 |
| 1376438400000 | 301.79 |
| 1376524800000 | 299.44 |
| 1376611200000 | 299.67 |
| 1376870400000 | 298 |
| 1376956800000 | 293.39 |
| 1377043200000 | 294.4 |
| 1377129600000 | 293.7 |
| 1377216000000 | 293.17 |
| 1377475200000 | 295.27 |
| 1377561600000 | 292.29 |
| 1377648000000 | 291.56 |
| 1377734400000 | 292.82 |
| 1377820800000 | 295.29 |
| 1378080000000 | 299.81 |
| 1378166400000 | 302.97 |
| 1378252800000 | 302.39 |
| 1378339200000 | 302.15 |
| 1378425600000 | 303.37 |
| 1378684800000 | 303.61 |
| 1378771200000 | 305.8 |
| 1378857600000 | 306.78 |
| 1378944000000 | 306.95 |
| 1379030400000 | 307.59 |
| 1379289600000 | 310.49 |
| 1379376000000 | 311.77 |
| 1379462400000 | 311.8 |
| 1379548800000 | 314.5 |
| 1379635200000 | 311.87 |
| 1379894400000 | 312.06 |
| 1379980800000 | 310.3 |
| 1380067200000 | 312.24 |
| 1380153600000 | 313.58 |
| 1380240000000 | 312.48 |
| 1380499200000 | 310.61 |
| 1380585600000 | 310.82 |
| 1380672000000 | 309.63 |
| 1380758400000 | 310.02 |
| 1380844800000 | 311.73 |
| 1381104000000 | 310.25 |
| 1381190400000 | 310.08 |
| 1381276800000 | 311.8 |
| 1381363200000 | 312.37 |
| 1381449600000 | 314.14 |
| 1381708800000 | 313.21 |
| 1381795200000 | 317.35 |
| 1381881600000 | 318.2 |
| 1381968000000 | 317.36 |
| 1382054400000 | 318.81 |
| 1382313600000 | 319.67 |
| 1382400000000 | 318.6 |
| 1382486400000 | 316.21 |
| 1382572800000 | 315.37 |
| 1382659200000 | 315.74 |
| 1382918400000 | 317.4 |
| 1383004800000 | 316.38 |
| 1383091200000 | 317.5 |
| 1383177600000 | 321.96 |
| 1383264000000 | 322.43 |
| 1383523200000 | 322.77 |
| 1383609600000 | 323.68 |
| 1383696000000 | 323.04 |
| 1383782400000 | 324.97 |
| 1383868800000 | 323.82 |
| 1384128000000 | 321.4 |
| 1384214400000 | 319.16 |
| 1384300800000 | 317.51 |
| 1384387200000 | 317.36 |
| 1384473600000 | 319.69 |
| 1384732800000 | 318.91 |
| 1384819200000 | 317.85 |
| 1384905600000 | 318.05 |
| 1384992000000 | 313.71 |
| 1385078400000 | 311.76 |
| 1385337600000 | 312.49 |
| 1385424000000 | 310.65 |
| 1385510400000 | 308.76 |
| 1385596800000 | 307.78 |
| 1385683200000 | 307.7 |
| 1385942400000 | 307.12 |
| 1386028800000 | 306.33 |
| 1386115200000 | 304.9 |
| 1386201600000 | 299.97 |
| 1386288000000 | 300.46 |
| 1386547200000 | 299.44 |
| 1386633600000 | 298.63 |
| 1386720000000 | 294.14 |
| 1386806400000 | 292.33 |
| 1386892800000 | 294.22 |
| 1387152000000 | 294.31 |
| 1387238400000 | 293.45 |
| 1387324800000 | 291.63 |
| 1387411200000 | 295.24 |
| 1387497600000 | 298.2 |
| 1387756800000 | 300.72 |
| 1387843200000 | 302.96 |
| 1388102400000 | 299.5 |
| 1388361600000 | 300.17 |
| 1388448000000 | 301.76 |
| 1388620800000 | 304.26 |
| 1388707200000 | 305.33 |
| 1388966400000 | 303.23 |
| 1389052800000 | 303.45 |
| 1389139200000 | 304.91 |
| 1389225600000 | 304.45 |
| 1389312000000 | 305.21 |
| 1389571200000 | 307.29 |
| 1389657600000 | 302.72 |
| 1389744000000 | 304.44 |
| 1389830400000 | 303.65 |
| 1389916800000 | 303.24 |
| 1390176000000 | 302.13 |
| 1390262400000 | 304.69 |
| 1390348800000 | 305.82 |
| 1390435200000 | 298.78 |
| 1390521600000 | 295.66 |
| 1390780800000 | 295.97 |
| 1390867200000 | 294.85 |
| 1390953600000 | 296.7 |
| 1391040000000 | 296.78 |
| 1391126400000 | 298.18 |
| 1391385600000 | 298.76 |
| 1391472000000 | 298.34 |
| 1391558400000 | 297.07 |
| 1391644800000 | 298.19 |
| 1391731200000 | 299.05 |
| 1391990400000 | 299.22 |
| 1392076800000 | 301.92 |
| 1392163200000 | 306.92 |
| 1392249600000 | 304.72 |
| 1392336000000 | 306.91 |
| 1392595200000 | 307.64 |
| 1392681600000 | 306.57 |
| 1392768000000 | 307.55 |
| 1392854400000 | 307.71 |
| 1392940800000 | 307.55 |
| 1393200000000 | 310.16 |
| 1393286400000 | 310.73 |
| 1393372800000 | 310.58 |
| 1393459200000 | 309.99 |
| 1393545600000 | 307.75 |
| 1393804800000 | 308.06 |
| 1393891200000 | 309.62 |
| 1393977600000 | 311.11 |
| 1394064000000 | 311.41 |
| 1394150400000 | 311.64 |
| 1394409600000 | 308.62 |
| 1394496000000 | 309.5 |
| 1394582400000 | 306.04 |
| 1394668800000 | 308.21 |
| 1394755200000 | 304.82 |
| 1395014400000 | 305.77 |
| 1395100800000 | 308.76 |
| 1395187200000 | 308.86 |
| 1395273600000 | 307.07 |
| 1395360000000 | 309.95 |
| 1395619200000 | 312.02 |
| 1395705600000 | 312.65 |
| 1395792000000 | 315.04 |
| 1395878400000 | 317.22 |
| 1395964800000 | 318.13 |
| 1396224000000 | 319.54 |
| 1396310400000 | 318.28 |
| 1396396800000 | 319.33 |
| 1396483200000 | 321.55 |
| 1396569600000 | 324.07 |
| 1396828800000 | 322.1 |
| 1396915200000 | 323.2 |
| 1397001600000 | 325.72 |
| 1397088000000 | 326.34 |
| 1397174400000 | 324.19 |
| 1397433600000 | 324.19 |
| 1397520000000 | 323.72 |
| 1397606400000 | 325.57 |
| 1397692800000 | 326.57 |
| 1398124800000 | 328.49 |
| 1398211200000 | 326.69 |
| 1398297600000 | 328.55 |
| 1398384000000 | 327.15 |
| 1398643200000 | 327.82 |
| 1398729600000 | 328.3 |
| 1398816000000 | 327.4 |
| 1398902400000 | 326.89 |
| 1398988800000 | 327.34 |
| 1399248000000 | 326.74 |
| 1399334400000 | 327.57 |
| 1399420800000 | 327.1 |
| 1399507200000 | 330.63 |
| 1399593600000 | 332.41 |
| 1399852800000 | 333.1 |
| 1399939200000 | 335.63 |
| 1400025600000 | 337.36 |
| 1400112000000 | 337.42 |
| 1400198400000 | 337.81 |
| 1400457600000 | 336.31 |
| 1400544000000 | 336.34 |
| 1400630400000 | 336.91 |
| 1400716800000 | 338.38 |
| 1400803200000 | 340.09 |
| 1401062400000 | 340.1 |
| 1401148800000 | 341.42 |
| 1401235200000 | 340.92 |
| 1401321600000 | 343.61 |
| 1401408000000 | 341.78 |
| 1401667200000 | 342.87 |
| 1401753600000 | 341.96 |
| 1401840000000 | 341.75 |
| 1401926400000 | 342.14 |
| 1402012800000 | 342.57 |
| 1402272000000 | 344.82 |
| 1402358400000 | 346.95 |
| 1402444800000 | 347.38 |
| 1402531200000 | 347.54 |
| 1402617600000 | 346.93 |
| 1402876800000 | 345.84 |
| 1402963200000 | 345.94 |
| 1403049600000 | 345.6 |
| 1403136000000 | 347.58 |
| 1403222400000 | 347.62 |
| 1403481600000 | 347.89 |
| 1403568000000 | 346.11 |
| 1403654400000 | 344.94 |
| 1403740800000 | 351.29 |
| 1403827200000 | 349.99 |
| 1404086400000 | 347.5 |
| 1404172800000 | 348.22 |
| 1404259200000 | 350.93 |
| 1404345600000 | 351.19 |
| 1404432000000 | 351.75 |
| 1404691200000 | 352.09 |
| 1404777600000 | 352.31 |
| 1404864000000 | 349.26 |
| 1404950400000 | 351.04 |
| 1405036800000 | 351.96 |
| 1405296000000 | 352.76 |
| 1405382400000 | 353.93 |
| 1405468800000 | 355.28 |
| 1405555200000 | 355.4 |
| 1405641600000 | 356.3 |
| 1405900800000 | 357.23 |
| 1405987200000 | 359.27 |
| 1406073600000 | 362.63 |
| 1406160000000 | 362.39 |
| 1406246400000 | 363.05 |
| 1406505600000 | 361.93 |
| 1406592000000 | 362.5 |
| 1406678400000 | 363.27 |
| 1406764800000 | 362.76 |
| 1406851200000 | 358.65 |
| 1407110400000 | 358.35 |
| 1407196800000 | 358.42 |
| 1407283200000 | 358.79 |
| 1407369600000 | 358.02 |
| 1407456000000 | 353 |
| 1407715200000 | 355.8 |
| 1407801600000 | 359.03 |
| 1407888000000 | 359.28 |
| 1407974400000 | 361.4 |
| 1408060800000 | 362.27 |
| 1408320000000 | 364.28 |
| 1408406400000 | 367.58 |
| 1408492800000 | 369.98 |
| 1408579200000 | 370.57 |
| 1408665600000 | 371.56 |
| 1408924800000 | 372.26 |
| 1409011200000 | 371.7 |
| 1409097600000 | 373.7 |
| 1409184000000 | 373.69 |
| 1409270400000 | 373.87 |
| 1409529600000 | 375.57 |
| 1409616000000 | 375.42 |
| 1409702400000 | 377.91 |
| 1409788800000 | 381.99 |
| 1409875200000 | 381.52 |
| 1410134400000 | 378.56 |
| 1410220800000 | 378.5 |
| 1410307200000 | 373.89 |
| 1410393600000 | 370.71 |
| 1410480000000 | 368.11 |
| 1410739200000 | 363.77 |
| 1410825600000 | 361.43 |
| 1410912000000 | 359.6 |
| 1410998400000 | 358.9 |
| 1411084800000 | 360.79 |
| 1411344000000 | 359.57 |
| 1411430400000 | 359.18 |
| 1411516800000 | 360.59 |
| 1411603200000 | 361.17 |
| 1411689600000 | 359.4 |
| 1411948800000 | 356.93 |
| 1412035200000 | 359.99 |
| 1412121600000 | 361.5 |
| 1412208000000 | 359.13 |
| 1412294400000 | 360.8 |
| 1412553600000 | 361.13 |
| 1412640000000 | 360.82 |
| 1412726400000 | 356.7 |
| 1412812800000 | 360.4 |
| 1412899200000 | 355.91 |
| 1413158400000 | 353.89 |
| 1413244800000 | 353.99 |
| 1413331200000 | 354.46 |
| 1413417600000 | 352.95 |
| 1413504000000 | 352.36 |
| 1413763200000 | 355.22 |
| 1413849600000 | 358.87 |
| 1413936000000 | 362.14 |
| 1414022400000 | 362.46 |
| 1414108800000 | 363.42 |
| 1414368000000 | 363.71 |
| 1414454400000 | 364.3 |
| 1414540800000 | 365.66 |
| 1414627200000 | 368.38 |
| 1414713600000 | 372.68 |
| 1414972800000 | 371.43 |
| 1415059200000 | 370.97 |
| 1415145600000 | 369.59 |
| 1415232000000 | 369.8 |
| 1415318400000 | 371.9 |
| 1415577600000 | 373.66 |
| 1415664000000 | 374.61 |
| 1415750400000 | 375.51 |
| 1415836800000 | 375.57 |
| 1415923200000 | 375.05 |
| 1416182400000 | 373.46 |
| 1416268800000 | 371.68 |
| 1416355200000 | 367.53 |
| 1416441600000 | 366.63 |
| 1416528000000 | 371.66 |
| 1416787200000 | 369.31 |
| 1416873600000 | 366.53 |
| 1416960000000 | 368.81 |
| 1417046400000 | 370.19 |
| 1417132800000 | 368.66 |
| 1417392000000 | 365.15 |
| 1417478400000 | 368.99 |
| 1417564800000 | 371.75 |
| 1417651200000 | 367.83 |
| 1417737600000 | 369.44 |
| 1417996800000 | 369.61 |
| 1418083200000 | 365.59 |
| 1418169600000 | 364.43 |
| 1418256000000 | 364.33 |
| 1418342400000 | 362.91 |
| 1418601600000 | 360.69 |
| 1418688000000 | 357.72 |
| 1418774400000 | 360.7 |
| 1418860800000 | 363.92 |
| 1418947200000 | 369.23 |
| 1419206400000 | 374.66 |
| 1419292800000 | 374.68 |
| 1419379200000 | 375.56 |
| 1419811200000 | 381.45 |
| 1419897600000 | 380.9 |
| 1419984000000 | 381.32 |
| 1420156800000 | 382.59 |
| 1420416000000 | 385.41 |
| 1420502400000 | 382.68 |
| 1420588800000 | 384.83 |
| 1420675200000 | 389.62 |
| 1420761600000 | 393.03 |
| 1421020800000 | 391.61 |
| 1421107200000 | 392.98 |
| 1421193600000 | 391.55 |
| 1421280000000 | 401.19 |
| 1421366400000 | 402.68 |
| 1421625600000 | 398.65 |
| 1421712000000 | 400.04 |
| 1421798400000 | 403.4 |
| 1421884800000 | 408.24 |
| 1421971200000 | 413.82 |
| 1422230400000 | 414.63 |
| 1422316800000 | 412.38 |
| 1422403200000 | 414.21 |
| 1422489600000 | 409.85 |
| 1422576000000 | 411.45 |
| 1422835200000 | 413.69 |
| 1422921600000 | 409.49 |
| 1423008000000 | 415.03 |
| 1423094400000 | 418.85 |
| 1423180800000 | 422.66 |
| 1423440000000 | 421.19 |
| 1423526400000 | 419.95 |
| 1423612800000 | 418.81 |
| 1423699200000 | 413.72 |
| 1423785600000 | 420.27 |
| 1424044800000 | 418.56 |
| 1424131200000 | 419.34 |
| 1424217600000 | 422.33 |
| 1424304000000 | 420.19 |
| 1424390400000 | 421.13 |
| 1424649600000 | 421.41 |
| 1424736000000 | 422.55 |
| 1424822400000 | 427.02 |
| 1424908800000 | 427.63 |
| 1424995200000 | 429.01 |
| 1425254400000 | 430.54 |
| 1425340800000 | 431.42 |
| 1425427200000 | 433.48 |
| 1425513600000 | 432.66 |
| 1425600000000 | 438.49 |
| 1425859200000 | 432.59 |
| 1425945600000 | 434.83 |
| 1426032000000 | 437.85 |
| 1426118400000 | 444.16 |
| 1426204800000 | 443 |
| 1426464000000 | 440.67 |
| 1426550400000 | 438.46 |
| 1426636800000 | 436.82 |
| 1426723200000 | 443.96 |
| 1426809600000 | 444.38 |
| 1427068800000 | 442.06 |
| 1427155200000 | 445.29 |
| 1427241600000 | 442.74 |
| 1427328000000 | 441.32 |
| 1427414400000 | 443.01 |
| 1427673600000 | 440.56 |
| 1427760000000 | 446.19 |
| 1427846400000 | 444.96 |
| 1427932800000 | 440.81 |
| 1428364800000 | 447.28 |
| 1428451200000 | 454.43 |
| 1428537600000 | 459.75 |
| 1428624000000 | 462.87 |
| 1428883200000 | 461.39 |
| 1428969600000 | 461.52 |
| 1429056000000 | 462.2 |
| 1429142400000 | 464.39 |
| 1429228800000 | 457.81 |
| 1429488000000 | 454.53 |
| 1429574400000 | 456.84 |
| 1429660800000 | 457.02 |
| 1429747200000 | 453.33 |
| 1429833600000 | 457.58 |
| 1430092800000 | 460.9 |
| 1430179200000 | 459.82 |
| 1430265600000 | 450.56 |
| 1430352000000 | 442.75 |
| 1430438400000 | 440.8 |
| 1430697600000 | 446.25 |
| 1430784000000 | 447.14 |
| 1430870400000 | 438.4 |
| 1430956800000 | 435.79 |
| 1431043200000 | 438.93 |
| 1431302400000 | 441.14 |
| 1431388800000 | 439.83 |
| 1431475200000 | 440.19 |
| 1431561600000 | 440.63 |
| 1431648000000 | 441.81 |
| 1431907200000 | 440.89 |
| 1431993600000 | 445.47 |
| 1432080000000 | 445.85 |
| 1432166400000 | 446.17 |
| 1432252800000 | 450.76 |
| 1432512000000 | 451.84 |
| 1432598400000 | 455.13 |
| 1432684800000 | 452.33 |
| 1432771200000 | 446.97 |
| 1432857600000 | 447.08 |
| 1433116800000 | 447.53 |
| 1433203200000 | 438.52 |
| 1433289600000 | 433.14 |
| 1433376000000 | 425.39 |
| 1433462400000 | 428.64 |
| 1433721600000 | 423.34 |
| 1433808000000 | 422.09 |
| 1433894400000 | 423.01 |
| 1433980800000 | 425.45 |
| 1434067200000 | 426.88 |
| 1434326400000 | 426.68 |
| 1434412800000 | 426.17 |
| 1434499200000 | 425.72 |
| 1434585600000 | 422.32 |
| 1434672000000 | 426.23 |
| 1434931200000 | 425.3 |
| 1435017600000 | 435.21 |
| 1435104000000 | 433.1 |
| 1435190400000 | 431.81 |
| 1435276800000 | 427.93 |
| 1435536000000 | 422.07 |
| 1435622400000 | 425.87 |
| 1435708800000 | 428.51 |
| 1435795200000 | 429.75 |
| 1435881600000 | 426.79 |
| 1436140800000 | 424.13 |
| 1436227200000 | 428.31 |
| 1436313600000 | 417.26 |
| 1436400000000 | 418.65 |
| 1436486400000 | 414.17 |
| 1436745600000 | 420.75 |
| 1436832000000 | 425.53 |
| 1436918400000 | 427.14 |
| 1437004800000 | 432.22 |
| 1437091200000 | 434.29 |
| 1437350400000 | 433.25 |
| 1437436800000 | 433.45 |
| 1437523200000 | 430.68 |
| 1437609600000 | 425.88 |
| 1437696000000 | 424.71 |
| 1437955200000 | 419.42 |
| 1438041600000 | 420.56 |
| 1438128000000 | 422.61 |
| 1438214400000 | 425.34 |
| 1438300800000 | 423.53 |
| 1438560000000 | 422.61 |
| 1438646400000 | 428.19 |
| 1438732800000 | 429.32 |
| 1438819200000 | 426.34 |
| 1438905600000 | 424.69 |
| 1439164800000 | 423.16 |
| 1439251200000 | 413.66 |
| 1439337600000 | 406.21 |
| 1439424000000 | 408.71 |
| 1439510400000 | 409.53 |
| 1439769600000 | 409.59 |
| 1439856000000 | 407.87 |
| 1439942400000 | 406.58 |
| 1440028800000 | 397.7 |
| 1440115200000 | 387.77 |
| 1440374400000 | 362.83 |
| 1440460800000 | 373.26 |
| 1440547200000 | 369.67 |
| 1440633600000 | 382.88 |
| 1440720000000 | 383.08 |
| 1440979200000 | 380.22 |
| 1441065600000 | 372.61 |
| 1441152000000 | 370.93 |
| 1441238400000 | 375.4 |
| 1441324800000 | 372.46 |
| 1441584000000 | 369.32 |
| 1441670400000 | 376.46 |
| 1441756800000 | 384.06 |
| 1441843200000 | 376.5 |
| 1441929600000 | 374.33 |
| 1442188800000 | 377.34 |
| 1442275200000 | 375.34 |
| 1442361600000 | 380.46 |
| 1442448000000 | 380.91 |
| 1442534400000 | 382.16 |
| 1442793600000 | 382.58 |
| 1442880000000 | 384.47 |
| 1442966400000 | 379.34 |
| 1443052800000 | 378.28 |
| 1443139200000 | 385.7 |
| 1443398400000 | 385.17 |
| 1443484800000 | 377.86 |
| 1443571200000 | 384.84 |
| 1443657600000 | 386.9 |
| 1443744000000 | 383.2 |
| 1444003200000 | 390.3 |
| 1444089600000 | 392.54 |
| 1444176000000 | 397.23 |
| 1444262400000 | 393.9 |
| 1444348800000 | 398.73 |
| 1444608000000 | 399.35 |
| 1444694400000 | 395.25 |
| 1444780800000 | 393.97 |
| 1444867200000 | 400.33 |
| 1444953600000 | 402.77 |
| 1445212800000 | 403.72 |
| 1445299200000 | 400.69 |
| 1445385600000 | 398.3 |
| 1445472000000 | 405.66 |
| 1445558400000 | 415.76 |
| 1445817600000 | 417.16 |
| 1445904000000 | 418.13 |
| 1445990400000 | 415.7 |
| 1446076800000 | 415.22 |
| 1446163200000 | 413.76 |
| 1446422400000 | 410.8 |
| 1446508800000 | 415.69 |
| 1446595200000 | 419.97 |
| 1446681600000 | 418.56 |
| 1446768000000 | 419.77 |
| 1447027200000 | 415.03 |
| 1447113600000 | 415.23 |
| 1447200000000 | 415.82 |
| 1447286400000 | 416.58 |
| 1447372800000 | 413.56 |
| 1447632000000 | 410.5 |
| 1447718400000 | 417.99 |
| 1447804800000 | 417.29 |
| 1447891200000 | 421.63 |
| 1447977600000 | 426.85 |
| 1448236800000 | 427.84 |
| 1448323200000 | 428.42 |
| 1448409600000 | 427.89 |
| 1448496000000 | 428.56 |
| 1448582400000 | 425.17 |
| 1448841600000 | 425.64 |
| 1448928000000 | 430.14 |
| 1449014400000 | 429.4 |
| 1449100800000 | 418.67 |
| 1449187200000 | 417.01 |
| 1449446400000 | 417.5 |
| 1449532800000 | 415.14 |
| 1449619200000 | 410.23 |
| 1449705600000 | 411.18 |
| 1449792000000 | 404.11 |
| 1450051200000 | 401.63 |
| 1450137600000 | 402.18 |
| 1450224000000 | 406.99 |
| 1450310400000 | 411.11 |
| 1450396800000 | 414.72 |
| 1450656000000 | 412.09 |
| 1450742400000 | 412.21 |
| 1450828800000 | 417.22 |
| 1450915200000 | 417.54 |
| 1451260800000 | 416.01 |
| 1451347200000 | 421.76 |
| 1451433600000 | 422.65 |
| 1451520000000 | 423.89 |
| 1451865600000 | 418.91 |
| 1451952000000 | 418.63 |
| 1452038400000 | 412.37 |
| 1452124800000 | 402.11 |
| 1452211200000 | 396.2 |
| 1452470400000 | 394.16 |
| 1452556800000 | 391.85 |
| 1452643200000 | 396.18 |
| 1452729600000 | 389.88 |
| 1452816000000 | 383.32 |
| 1453075200000 | 382.89 |
| 1453161600000 | 388.36 |
| 1453248000000 | 380.27 |
| 1453334400000 | 381.71 |
| 1453420800000 | 389.02 |
| 1453680000000 | 391.08 |
| 1453766400000 | 388.89 |
| 1453852800000 | 390.41 |
| 1453939200000 | 389.58 |
| 1454025600000 | 400.27 |
| 1454284800000 | 397.99 |
| 1454371200000 | 395.59 |
| 1454457600000 | 389.1 |
| 1454544000000 | 392.28 |
| 1454630400000 | 392.14 |
| 1454889600000 | 392.54 |
| 1454976000000 | 382.7 |
| 1455062400000 | 382.19 |
| 1455148800000 | 378.04 |
| 1455235200000 | 379.19 |
| 1455494400000 | 391.04 |
| 1455580800000 | 392.89 |
| 1455667200000 | 392.22 |
| 1455753600000 | 396.66 |
| 1455840000000 | 396.73 |
| 1456099200000 | 405.4 |
| 1456185600000 | 404.74 |
| 1456272000000 | 401.49 |
| 1456358400000 | 400.42 |
| 1456444800000 | 407.62 |
| 1456704000000 | 409.71 |
| 1456790400000 | 411.49 |
| 1456876800000 | 420.31 |
| 1456963200000 | 424.55 |
| 1457049600000 | 425.99 |
| 1457308800000 | 426.49 |
| 1457395200000 | 420.56 |
| 1457481600000 | 426.81 |
| 1457568000000 | 419.94 |
| 1457654400000 | 424.2 |
| 1457913600000 | 426.86 |
| 1458000000000 | 424.43 |
| 1458086400000 | 425.46 |
| 1458172800000 | 428.26 |
| 1458259200000 | 429.84 |
| 1458518400000 | 428.87 |
| 1458604800000 | 430.61 |
| 1458691200000 | 429.54 |
| 1458777600000 | 427.52 |
| 1459209600000 | 429.16 |
| 1459296000000 | 431.6 |
| 1459382400000 | 432.03 |
| 1459468800000 | 426.34 |
| 1459728000000 | 425.93 |
| 1459814400000 | 420.17 |
| 1459900800000 | 422.81 |
| 1459987200000 | 422.3 |
| 1460073600000 | 423.36 |
| 1460332800000 | 423.69 |
| 1460419200000 | 428.67 |
| 1460505600000 | 436.64 |
| 1460592000000 | 439.93 |
| 1460678400000 | 441.01 |
| 1460937600000 | 442.08 |
| 1461024000000 | 445.76 |
| 1461110400000 | 446.53 |
| 1461196800000 | 447.34 |
| 1461283200000 | 445.38 |
| 1461542400000 | 443.7 |
| 1461628800000 | 443.68 |
| 1461715200000 | 437.34 |
| 1461801600000 | 440.77 |
| 1461888000000 | 434.49 |
| 1462147200000 | 431.76 |
| 1462233600000 | 430.09 |
| 1462320000000 | 428.76 |
| 1462406400000 | 431.62 |
| 1462492800000 | 426.43 |
| 1462752000000 | 428.5 |
| 1462838400000 | 430.69 |
| 1462924800000 | 429.62 |
| 1463011200000 | 428.36 |
| 1463097600000 | 428.06 |
| 1463356800000 | 427.85 |
| 1463443200000 | 431.97 |
| 1463529600000 | 429.65 |
| 1463616000000 | 426.95 |
| 1463702400000 | 429.81 |
| 1463961600000 | 429.14 |
| 1464048000000 | 429.26 |
| 1464134400000 | 434.09 |
| 1464220800000 | 433.9 |
| 1464307200000 | 437.09 |
| 1464566400000 | 436.6 |
| 1464652800000 | 438.68 |
| 1464739200000 | 436.35 |
| 1464825600000 | 435.48 |
| 1464912000000 | 435.35 |
| 1465171200000 | 438.91 |
| 1465257600000 | 442.31 |
| 1465344000000 | 441.58 |
| 1465430400000 | 443.25 |
| 1465516800000 | 441.17 |
| 1465776000000 | 438.22 |
| 1465862400000 | 437.21 |
| 1465948800000 | 437.46 |
| 1466035200000 | 437.98 |
| 1466121600000 | 438.03 |
| 1466380800000 | 440.58 |
| 1466467200000 | 442.68 |
| 1466553600000 | 442.53 |
| 1466640000000 | 442.56 |
| 1466726400000 | 441.93 |
| 1466985600000 | 447.59 |
| 1467072000000 | 447.1 |
| 1467158400000 | 452.38 |
| 1467244800000 | 458.19 |
| 1467331200000 | 459.63 |
| 1467590400000 | 465.53 |
| 1467676800000 | 461.49 |
| 1467763200000 | 463.74 |
| 1467849600000 | 466.51 |
| 1467936000000 | 468.93 |
| 1468195200000 | 473.08 |
| 1468281600000 | 476.74 |
| 1468368000000 | 475.18 |
| 1468454400000 | 478.66 |
| 1468540800000 | 478.22 |
| 1468800000000 | 480.61 |
| 1468886400000 | 481.35 |
| 1468972800000 | 484.95 |
| 1469059200000 | 486.99 |
| 1469145600000 | 485.37 |
| 1469404800000 | 486.96 |
| 1469491200000 | 489.13 |
| 1469577600000 | 485.54 |
| 1469664000000 | 485.31 |
| 1469750400000 | 483.92 |
| 1470009600000 | 485.39 |
| 1470096000000 | 482.48 |
| 1470182400000 | 477.31 |
| 1470268800000 | 482.1 |
| 1470355200000 | 484.87 |
| 1470614400000 | 488.83 |
| 1470700800000 | 486.44 |
| 1470787200000 | 486.31 |
| 1470873600000 | 484.14 |
| 1470960000000 | 482.54 |
| 1471219200000 | 482.87 |
| 1471305600000 | 478.49 |
| 1471392000000 | 477.78 |
| 1471478400000 | 476.27 |
| 1471564800000 | 476.05 |
| 1471824000000 | 476.39 |
| 1471910400000 | 479.43 |
| 1471996800000 | 480.8 |
| 1472083200000 | 481.52 |
| 1472169600000 | 480.87 |
| 1472428800000 | 478.17 |
| 1472515200000 | 478.24 |
| 1472601600000 | 477.51 |
| 1472688000000 | 476.17 |
| 1472774400000 | 475.11 |
| 1473033600000 | 480.69 |
| 1473120000000 | 481.29 |
| 1473206400000 | 480.61 |
| 1473292800000 | 480.25 |
| 1473379200000 | 475.36 |
| 1473638400000 | 465.55 |
| 1473724800000 | 460.4 |
| 1473811200000 | 458.66 |
| 1473897600000 | 459.99 |
| 1473984000000 | 466.13 |
| 1474243200000 | 469.23 |
| 1474329600000 | 470.53 |
| 1474416000000 | 473.13 |
| 1474502400000 | 472.5 |
| 1474588800000 | 474.19 |
| 1474848000000 | 472.86 |
| 1474934400000 | 476.61 |
| 1475020800000 | 477.6 |
| 1475107200000 | 478.01 |
| 1475193600000 | 475.64 |
| 1475452800000 | 478.74 |
| 1475539200000 | 479.7 |
| 1475625600000 | 472.14 |
| 1475712000000 | 471.98 |
| 1475798400000 | 468.83 |
| 1476057600000 | 469.8 |
| 1476144000000 | 469.82 |
| 1476230400000 | 469.77 |
| 1476316800000 | 469.04 |
| 1476403200000 | 473.53 |
| 1476662400000 | 470.19 |
| 1476748800000 | 474.58 |
| 1476835200000 | 478.04 |
| 1476921600000 | 476.82 |
| 1477008000000 | 475.2 |
| 1477267200000 | 474.55 |
| 1477353600000 | 478.59 |
| 1477440000000 | 471.82 |
| 1477526400000 | 467.16 |
| 1477612800000 | 464.58 |
| 1477872000000 | 466.44 |
| 1477958400000 | 464.84 |
| 1478044800000 | 461.26 |
| 1478131200000 | 459 |
| 1478217600000 | 454.78 |
| 1478476800000 | 460.18 |
| 1478563200000 | 460.74 |
| 1478649600000 | 456.49 |
| 1478736000000 | 457.04 |
| 1478822400000 | 450.12 |
| 1479081600000 | 452.09 |
| 1479168000000 | 451.44 |
| 1479254400000 | 453.29 |
| 1479340800000 | 457.17 |
| 1479427200000 | 459.09 |
| 1479686400000 | 454.74 |
| 1479772800000 | 458.42 |
| 1479859200000 | 464.26 |
| 1479945600000 | 463.04 |
| 1480032000000 | 465.16 |
| 1480291200000 | 467.39 |
| 1480377600000 | 467.34 |
| 1480464000000 | 467.17 |
| 1480550400000 | 465.79 |
| 1480636800000 | 462.98 |
| 1480896000000 | 462.82 |
| 1480982400000 | 464.64 |
| 1481068800000 | 465.99 |
| 1481155200000 | 473.53 |
| 1481241600000 | 476.79 |
| 1481500800000 | 474.48 |
| 1481587200000 | 474.48 |
| 1481673600000 | 476.8 |
| 1481760000000 | 473.63 |
| 1481846400000 | 471.05 |
| 1482105600000 | 470.4 |
| 1482192000000 | 474.6 |
| 1482278400000 | 472.74 |
| 1482364800000 | 470.96 |
| 1482451200000 | 468.29 |
| 1482796800000 | 469.81 |
| 1482883200000 | 474.05 |
| 1482969600000 | 471.72 |
| 1483056000000 | 471.88 |
| 1483315200000 | 471.88 |
| 1483401600000 | 483.18 |
| 1483488000000 | 481.43 |
| 1483574400000 | 480.15 |
| 1483660800000 | 481.18 |
| 1483920000000 | 484.29 |
| 1484006400000 | 484.26 |
| 1484092800000 | 490.16 |
| 1484179200000 | 484.68 |
| 1484265600000 | 484.89 |
| 1484524800000 | 486.29 |
| 1484611200000 | 484.15 |
| 1484697600000 | 485.02 |
| 1484784000000 | 485.99 |
| 1484870400000 | 482.21 |
| 1485129600000 | 480.06 |
| 1485216000000 | 481.93 |
| 1485302400000 | 479.68 |
| 1485388800000 | 482.65 |
| 1485475200000 | 485.08 |
| 1485734400000 | 483.5 |
| 1485820800000 | 479.84 |
| 1485907200000 | 483.51 |
| 1485993600000 | 482.7 |
| 1486080000000 | 485.71 |
| 1486339200000 | 484.72 |
| 1486425600000 | 488.92 |
| 1486512000000 | 490.13 |
| 1486598400000 | 494.16 |
| 1486684800000 | 499.31 |
| 1486944000000 | 498.57 |
| 1487030400000 | 501.1 |
| 1487116800000 | 503.4 |
| 1487203200000 | 496.59 |
| 1487289600000 | 499.53 |
| 1487548800000 | 499.98 |
| 1487635200000 | 503.23 |
| 1487721600000 | 506.86 |
| 1487808000000 | 508.28 |
| 1487894400000 | 506.74 |
| 1488153600000 | 505.33 |
| 1488240000000 | 505.08 |
| 1488326400000 | 506.48 |
| 1488412800000 | 508.27 |
| 1488499200000 | 503.28 |
| 1488758400000 | 502.39 |
| 1488844800000 | 505.65 |
| 1488931200000 | 504.79 |
| 1489017600000 | 500.49 |
| 1489104000000 | 501.42 |
| 1489363200000 | 502.75 |
| 1489449600000 | 501.43 |
| 1489536000000 | 504.32 |
| 1489622400000 | 505.45 |
| 1489708800000 | 506.47 |
| 1489968000000 | 506.42 |
| 1490054400000 | 503.35 |
| 1490140800000 | 500.18 |
| 1490227200000 | 501.18 |
| 1490313600000 | 502.24 |
| 1490572800000 | 499.35 |
| 1490659200000 | 504.97 |
| 1490745600000 | 513.55 |
| 1490832000000 | 515.69 |
| 1490918400000 | 513.1 |
| 1491177600000 | 515.55 |
| 1491264000000 | 512.8099 |
| 1491350400000 | 514.8099 |
| 1491436800000 | 514.29 |
| 1491523200000 | 515.12 |
| 1491782400000 | 516.24 |
| 1491868800000 | 514.92 |
| 1491955200000 | 517.44 |
| 1492041600000 | 520.41 |
| 1492473600000 | 513.58 |
| 1492560000000 | 510.01 |
| 1492646400000 | 509.84 |
| 1492732800000 | 512.29 |
| 1492992000000 | 506.01 |
| 1493078400000 | 503.06 |
| 1493164800000 | 504.66 |
| 1493251200000 | 504.43 |
| 1493337600000 | 504.62 |
| 1493596800000 | 508.36 |
| 1493683200000 | 511.62 |
| 1493769600000 | 508.01 |
| 1493856000000 | 504.4 |
| 1493942400000 | 500.22 |
| 1494201600000 | 503.91 |
| 1494288000000 | 506.08 |
| 1494374400000 | 509.91 |
| 1494460800000 | 508.98 |
| 1494547200000 | 504.51 |
| 1494806400000 | 503.5 |
| 1494892800000 | 500.06 |
| 1494979200000 | 496.84 |
| 1495065600000 | 496.95 |
| 1495152000000 | 492.26 |
| 1495411200000 | 493.01 |
| 1495497600000 | 494.62 |
| 1495584000000 | 497.28 |
| 1495670400000 | 496.8 |
| 1495756800000 | 496.68 |
| 1496016000000 | 496.08 |
| 1496102400000 | 495.71 |
| 1496188800000 | 494.66 |
| 1496275200000 | 496.28 |
| 1496361600000 | 499.12 |
| 1496620800000 | 500.97 |
| 1496707200000 | 498.36 |
| 1496793600000 | 498.64 |
| 1496880000000 | 498.11 |
| 1496966400000 | 499.34 |
| 1497225600000 | 498.12 |
| 1497312000000 | 502.35 |
| 1497398400000 | 506.23 |
| 1497484800000 | 508.46 |
| 1497571200000 | 508.1 |
| 1497830400000 | 510.26 |
| 1497916800000 | 508.3 |
| 1498003200000 | 502.64 |
| 1498089600000 | 502.26 |
| 1498176000000 | 501.28 |
| 1498435200000 | 501.58 |
| 1498521600000 | 496.2 |
| 1498608000000 | 494.93 |
| 1498694400000 | 497.1 |
| 1498780800000 | 491.47 |
| 1499040000000 | 488.18 |
| 1499126400000 | 490.11 |
| 1499212800000 | 487.81 |
| 1499299200000 | 485.17 |
| 1499385600000 | 483.11 |
| 1499644800000 | 483.76 |
| 1499731200000 | 481.24 |
| 1499817600000 | 480.86 |
| 1499904000000 | 488.25 |
| 1499990400000 | 492.78 |
| 1500249600000 | 491.65 |
| 1500336000000 | 489.39 |
| 1500422400000 | 494.99 |
| 1500508800000 | 490.87 |
| 1500595200000 | 490.34 |
| 1500854400000 | 490.41 |
| 1500940800000 | 493.11 |
| 1501027200000 | 493.51 |
| 1501113600000 | 494.8 |
| 1501200000000 | 490.06 |
| 1501459200000 | 489.08 |
| 1501545600000 | 490.86 |
| 1501632000000 | 486.75 |
| 1501718400000 | 486.47 |
| 1501804800000 | 490.51 |
| 1502064000000 | 488.49 |
| 1502150400000 | 489.49 |
| 1502236800000 | 489.41 |
| 1502323200000 | 489.67 |
| 1502409600000 | 484.1 |
| 1502668800000 | 485.14 |
| 1502755200000 | 488.71 |
| 1502841600000 | 492.2 |
| 1502928000000 | 494.22 |
| 1503014400000 | 494.11 |
| 1503273600000 | 491.08 |
| 1503360000000 | 494.19 |
| 1503446400000 | 492.24 |
| 1503532800000 | 491.65 |
| 1503619200000 | 489.08 |
| 1503878400000 | 486.48 |
| 1503964800000 | 483.64 |
| 1504051200000 | 486.42 |
| 1504137600000 | 491.87 |
| 1504224000000 | 493.58 |
| 1504483200000 | 489.58 |
| 1504569600000 | 491.9 |
| 1504656000000 | 489.08 |
| 1504742400000 | 488.92 |
| 1504828800000 | 490.53 |
| 1505088000000 | 491.21 |
| 1505174400000 | 492.02 |
| 1505260800000 | 490.33 |
| 1505347200000 | 490.73 |
| 1505433600000 | 486.71 |
| 1505692800000 | 486.98 |
| 1505779200000 | 485.63 |
| 1505865600000 | 487.71 |
| 1505952000000 | 480.98 |
| 1506038400000 | 482.04 |
| 1506297600000 | 484.49 |
| 1506384000000 | 485.99 |
| 1506470400000 | 486.62 |
| 1506556800000 | 483.03 |
| 1506643200000 | 483.5 |
| 1506902400000 | 488.25 |
| 1506988800000 | 485.45 |
| 1507075200000 | 481.86 |
| 1507161600000 | 482.64 |
| 1507248000000 | 481.22 |
| 1507507200000 | 481.95 |
| 1507593600000 | 480.81 |
| 1507680000000 | 480.44 |
| 1507766400000 | 483.5 |
| 1507852800000 | 487.32 |
| 1508112000000 | 488.95 |
| 1508198400000 | 490.68 |
| 1508284800000 | 489.7 |
| 1508371200000 | 488.71 |
| 1508457600000 | 489.55 |
| 1508716800000 | 489.78 |
| 1508803200000 | 488.08 |
| 1508889600000 | 484.05 |
| 1508976000000 | 488.55 |
| 1509062400000 | 492.52 |
| 1509321600000 | 492.6 |
| 1509408000000 | 492.18 |
| 1509494400000 | 494.56 |
| 1509580800000 | 493.42 |
| 1509667200000 | 494.73 |
| 1509926400000 | 496.98 |
| 1510012800000 | 498.63 |
| 1510099200000 | 500.49 |
| 1510185600000 | 499.9 |
| 1510272000000 | 499.27 |
| 1510531200000 | 497.67 |
| 1510617600000 | 491.37 |
| 1510704000000 | 488.35 |
| 1510790400000 | 490.29 |
| 1510876800000 | 490.85 |
| 1511136000000 | 492.3 |
| 1511222400000 | 496.5 |
| 1511308800000 | 495.89 |
| 1511395200000 | 495.28 |
| 1511481600000 | 491.87 |
| 1511740800000 | 493.72 |
| 1511827200000 | 497.62 |
| 1511913600000 | 497.86 |
| 1512000000000 | 496.13 |
| 1512086400000 | 498.72 |
| 1512345600000 | 498.38 |
| 1512432000000 | 499.32 |
| 1512518400000 | 500.69 |
| 1512604800000 | 500.29 |
| 1512691200000 | 500.06 |
| 1512950400000 | 502.04 |
| 1513036800000 | 506.94 |
| 1513123200000 | 509.66 |
| 1513209600000 | 510.11 |
| 1513296000000 | 509.08 |
| 1513555200000 | 509.29 |
| 1513641600000 | 508.66 |
| 1513728000000 | 505.05 |
| 1513814400000 | 504.56 |
| 1513900800000 | 506.31 |
| 1514332800000 | 506.07 |
| 1514419200000 | 508.54 |
| 1514505600000 | 504.78 |
| 1514851200000 | 506.85 |
| 1514937600000 | 507.9 |
| 1515024000000 | 507.4 |
| 1515110400000 | 510.03 |
| 1515369600000 | 511.73 |
| 1515456000000 | 513.92 |
| 1515542400000 | 509.98 |
| 1515628800000 | 506.53 |
| 1515715200000 | 501.24 |
| 1515974400000 | 498.84 |
| 1516060800000 | 498.65 |
| 1516147200000 | 500.74 |
| 1516233600000 | 502.69 |
| 1516320000000 | 502.19 |
| 1516579200000 | 502.49 |
| 1516665600000 | 500.49 |
| 1516752000000 | 502.36 |
| 1516838400000 | 497.73 |
| 1516924800000 | 499.5 |
| 1517184000000 | 501.48 |
| 1517270400000 | 496.66 |
| 1517356800000 | 499.29 |
| 1517443200000 | 496.06 |
| 1517529600000 | 491.18 |
| 1517788800000 | 485.12 |
| 1517875200000 | 474.45 |
| 1517961600000 | 477.78 |
| 1518048000000 | 476.64 |
| 1518134400000 | 473.49 |
| 1518393600000 | 471.34 |
| 1518480000000 | 472.9 |
| 1518566400000 | 471.61 |
| 1518652800000 | 471.42 |
| 1518739200000 | 476.54 |
| 1518998400000 | 481.28 |
| 1519084800000 | 484.07 |
| 1519171200000 | 483.33 |
| 1519257600000 | 481.43 |
| 1519344000000 | 484.44 |
| 1519603200000 | 489.52 |
| 1519689600000 | 488.73 |
| 1519776000000 | 487.64 |
| 1519862400000 | 484.65 |
| 1519948800000 | 478.21 |
| 1520208000000 | 475.41 |
| 1520294400000 | 479.61 |
| 1520380800000 | 477.02 |
| 1520467200000 | 481.61 |
| 1520553600000 | 485.96 |
| 1520812800000 | 488.64 |
| 1520899200000 | 486.5 |
| 1520985600000 | 485.85 |
| 1521072000000 | 484.44 |
| 1521158400000 | 486.24 |
| 1521417600000 | 482.96 |
| 1521504000000 | 482.85 |
| 1521590400000 | 483.33 |
| 1521676800000 | 479.56 |
| 1521763200000 | 473.69 |
| 1522022400000 | 468.59 |
| 1522108800000 | 473.48 |
| 1522195200000 | 472.22 |
| 1522281600000 | 474.66 |
| 1522713600000 | 474.89 |
| 1522800000000 | 473.42 |
| 1522886400000 | 477.56 |
| 1522972800000 | 476.44 |
| 1523232000000 | 476.82 |
| 1523318400000 | 479.62 |
| 1523404800000 | 476.8 |
| 1523491200000 | 477.26 |
| 1523577600000 | 477.45 |
| 1523836800000 | 476.42 |
| 1523923200000 | 475.79 |
| 1524009600000 | 477.58 |
| 1524096000000 | 477.1 |
| 1524182400000 | 474.44 |
| 1524441600000 | 473.65 |
| 1524528000000 | 474.49 |
| 1524614400000 | 474.06 |
| 1524700800000 | 477.83 |
| 1524787200000 | 482.7 |
| 1525046400000 | 486.35 |
| 1525132800000 | 487.95 |
| 1525219200000 | 492.77 |
| 1525305600000 | 496.45 |
| 1525392000000 | 495.29 |
| 1525651200000 | 495.83 |
| 1525737600000 | 496.29 |
| 1525824000000 | 498.19 |
| 1525910400000 | 497.68 |
| 1525996800000 | 496.63 |
| 1526256000000 | 496.98 |
| 1526342400000 | 493.85 |
| 1526428800000 | 496.86 |
| 1526515200000 | 496.44 |
| 1526601600000 | 498.85 |
| 1526860800000 | 502.04 |
| 1526947200000 | 501.55 |
| 1527033600000 | 502.71 |
| 1527120000000 | 504.13 |
| 1527206400000 | 506.94 |
| 1527465600000 | 509.07 |
| 1527552000000 | 509.11 |
| 1527638400000 | 508.11 |
| 1527724800000 | 506.63 |
| 1527811200000 | 503.98 |
| 1528070400000 | 508.62 |
| 1528156800000 | 506.8 |
| 1528243200000 | 507.16 |
| 1528329600000 | 504.81 |
| 1528416000000 | 503.44 |
| 1528675200000 | 502.47 |
| 1528761600000 | 504.51 |
| 1528848000000 | 505.99 |
| 1528934400000 | 506.89 |
| 1529020800000 | 508.15 |
| 1529280000000 | 507.83 |
| 1529366400000 | 505.09 |
| 1529452800000 | 507.07 |
| 1529539200000 | 508.65 |
| 1529625600000 | 509.09 |
| 1529884800000 | 505.57 |
| 1529971200000 | 508.06 |
| 1530057600000 | 507.86 |
| 1530144000000 | 507.86 |
| 1530230400000 | 505.09 |
| 1530489600000 | 503.87 |
| 1530576000000 | 506.37 |
| 1530662400000 | 507.39 |
| 1530748800000 | 507.52 |
| 1530835200000 | 509.38 |
| 1531094400000 | 512.51 |
| 1531180800000 | 512.8 |
| 1531267200000 | 507.74 |
| 1531353600000 | 509.53 |
| 1531440000000 | 511.53 |
| 1531699200000 | 509.95 |
| 1531785600000 | 509.08 |
| 1531872000000 | 510.82 |
| 1531958400000 | 509.43 |
| 1532044800000 | 510.67 |
| 1532304000000 | 507.29 |
| 1532390400000 | 510.61 |
| 1532476800000 | 510.46 |
| 1532563200000 | 510.94 |
| 1532649600000 | 516.12 |
| 1532908800000 | 513.13 |
| 1532995200000 | 514.94 |
| 1533081600000 | 514.58 |
| 1533168000000 | 513.76 |
| 1533254400000 | 516.99 |
| 1533513600000 | 519.61 |
| 1533600000000 | 520.34 |
| 1533686400000 | 519.38 |
| 1533772800000 | 520.8 |
| 1533859200000 | 520.78 |
| 1534118400000 | 518.13 |
| 1534204800000 | 520.35 |
| 1534291200000 | 524.3 |
| 1534377600000 | 523.9299 |
| 1534464000000 | 525.02 |
| 1534723200000 | 526.96 |
| 1534809600000 | 522.05 |
| 1534896000000 | 519.4 |
| 1534982400000 | 513.23 |
| 1535068800000 | 513.6799 |
| 1535328000000 | 513.66 |
| 1535414400000 | 513.03 |
| 1535500800000 | 513.66 |
| 1535587200000 | 514.15 |
| 1535673600000 | 512.61 |
| 1535932800000 | 512.54 |
| 1536019200000 | 513.2 |
| 1536105600000 | 507.48 |
| 1536192000000 | 506.05 |
| 1536278400000 | 505.21 |
| 1536537600000 | 501.1 |
| 1536624000000 | 503 |
| 1536710400000 | 504 |
| 1536796800000 | 502.6 |
| 1536883200000 | 505.22 |
| 1537142400000 | 505.73 |
| 1537228800000 | 508.23 |
| 1537315200000 | 511.69 |
| 1537401600000 | 506.26 |
| 1537488000000 | 506.27 |
| 1537747200000 | 504.95 |
| 1537833600000 | 505.34 |
| 1537920000000 | 506.93 |
| 1538006400000 | 508.18 |
| 1538092800000 | 513.7 |
| 1538352000000 | 511.71 |
| 1538438400000 | 509.51 |
| 1538524800000 | 508.76 |
| 1538611200000 | 505.68 |
| 1538697600000 | 503.77 |
| 1538956800000 | 503.54 |
| 1539043200000 | 503.54 |
| 1539129600000 | 500.47 |
| 1539216000000 | 492.12 |
| 1539302400000 | 491.35 |
| 1539561600000 | 488.53 |
| 1539648000000 | 490.33 |
| 1539734400000 | 497.06 |
| 1539820800000 | 500.73 |
| 1539907200000 | 500.15 |
| 1540166400000 | 499.42 |
| 1540252800000 | 494.28 |
| 1540339200000 | 497.25 |
| 1540425600000 | 491.79 |
| 1540512000000 | 491.82 |
| 1540771200000 | 494.3 |
| 1540857600000 | 497.81 |
| 1540944000000 | 501.52 |
| 1541030400000 | 500.57 |
| 1541116800000 | 501.93 |
| 1541376000000 | 499.06 |
| 1541462400000 | 503.7 |
| 1541548800000 | 506.73 |
| 1541635200000 | 511.23 |
| 1541721600000 | 512.3099 |
| 1541980800000 | 517.3099 |
| 1542067200000 | 513.15 |
| 1542153600000 | 510.45 |
| 1542240000000 | 513.5599 |
| 1542326400000 | 512.17 |
| 1542585600000 | 508.38 |
| 1542672000000 | 506.55 |
| 1542758400000 | 508.07 |
| 1542844800000 | 508.12 |
| 1542931200000 | 512.04 |
| 1543190400000 | 513.3 |
| 1543276800000 | 515.98 |
| 1543363200000 | 518 |
| 1543449600000 | 518.77 |
| 1543536000000 | 516.33 |
| 1543795200000 | 522.21 |
| 1543881600000 | 520.53 |
| 1543968000000 | 515.4299 |
| 1544054400000 | 516.78 |
| 1544140800000 | 517.79 |
| 1544400000000 | 510.66 |
| 1544486400000 | 514.87 |
| 1544572800000 | 519.34 |
| 1544659200000 | 518.75 |
| 1544745600000 | 518.14 |
| 1545004800000 | 520.46 |
| 1545091200000 | 515.46 |
| 1545177600000 | 512.17 |
| 1545264000000 | 508.46 |
| 1545350400000 | 502.12 |
| 1545609600000 | 502.34 |
| 1545868800000 | 505.36 |
| 1545955200000 | 507.59 |
| 1546214400000 | 505.74 |
| 1546387200000 | 502.1 |
| 1546473600000 | 503.84 |
| 1546560000000 | 509.81 |
| 1546819200000 | 512.44 |
| 1546905600000 | 515.36 |
| 1546992000000 | 518.37 |
| 1547078400000 | 521.14 |
| 1547164800000 | 525.17 |
| 1547424000000 | 524.36 |
| 1547510400000 | 527.58 |
| 1547596800000 | 530.57 |
| 1547683200000 | 528.85 |
| 1547769600000 | 531.21 |
| 1548028800000 | 530.94 |
| 1548115200000 | 529.1 |
| 1548201600000 | 528.16 |
| 1548288000000 | 530.64 |
| 1548374400000 | 536.39 |
| 1548633600000 | 535.36 |
| 1548720000000 | 536.79 |
| 1548806400000 | 537.35 |
| 1548892800000 | 540.12 |
| 1548979200000 | 538.54 |
| 1549238400000 | 540.72 |
| 1549324800000 | 544.98 |
| 1549411200000 | 544.89 |
| 1549497600000 | 546.1799 |
| 1549584000000 | 548.78 |
| 1549843200000 | 548.48 |
| 1549929600000 | 550.01 |
| 1550016000000 | 551.48 |
| 1550102400000 | 549.74 |
| 1550188800000 | 553.28 |
| 1550448000000 | 552.6799 |
| 1550534400000 | 552.7 |
| 1550620800000 | 549.72 |
| 1550707200000 | 547.41 |
| 1550793600000 | 554.57 |
| 1551052800000 | 556.5599 |
| 1551139200000 | 554.1 |
| 1551225600000 | 551.0599 |
| 1551312000000 | 549.41 |
| 1551398400000 | 550.47 |
| 1551657600000 | 555.65 |
| 1551744000000 | 555.39 |
| 1551830400000 | 555.95 |
| 1551916800000 | 563.52 |
| 1552003200000 | 561.12 |
| 1552262400000 | 561.08 |
| 1552348800000 | 560.9299 |
| 1552435200000 | 558.5599 |
| 1552521600000 | 557.88 |
| 1552608000000 | 560.21 |
| 1552867200000 | 561.83 |
| 1552953600000 | 561.35 |
| 1553040000000 | 559.3099 |
| 1553126400000 | 560.36 |
| 1553212800000 | 567.14 |
| 1553472000000 | 563.6 |
| 1553558400000 | 569.74 |
| 1553644800000 | 569.53 |
| 1553731200000 | 572.49 |
| 1553817600000 | 574.84 |
| 1554076800000 | 577.16 |
| 1554163200000 | 576.48 |
| 1554249600000 | 577.82 |
| 1554336000000 | 575.5599 |
| 1554422400000 | 570.77 |
| 1554681600000 | 571.6 |
| 1554768000000 | 573.3099 |
| 1554854400000 | 573.51 |
| 1554940800000 | 573.24 |
| 1555027200000 | 575.69 |
| 1555286400000 | 574.51 |
| 1555372800000 | 574.8 |
| 1555459200000 | 575.53 |
| 1555545600000 | 578.45 |
| 1555977600000 | 580.75 |
| 1556064000000 | 582.76 |
| 1556150400000 | 584.6799 |
| 1556236800000 | 587.1799 |
| 1556496000000 | 585.61 |
| 1556582400000 | 580.9 |
| 1556668800000 | 580.48 |
| 1556755200000 | 582.22 |
| 1556841600000 | 584.58 |
| 1557100800000 | 579.33 |
| 1557187200000 | 582.3 |
| 1557273600000 | 579.88 |
| 1557360000000 | 577.78 |
| 1557446400000 | 580.5 |
| 1557705600000 | 579.73 |
| 1557792000000 | 578.67 |
| 1557878400000 | 579.79 |
| 1557964800000 | 582.7 |
| 1558051200000 | 583.15 |
| 1558310400000 | 588.5599 |
| 1558396800000 | 585.97 |
| 1558483200000 | 587.41 |
| 1558569600000 | 589.54 |
| 1558656000000 | 588.28 |
| 1558915200000 | 588.49 |
| 1559001600000 | 588.98 |
| 1559088000000 | 587.19 |
| 1559174400000 | 584.7 |
| 1559260800000 | 585.03 |
| 1559520000000 | 582.1799 |
| 1559606400000 | 583.08 |
| 1559692800000 | 582.63 |
| 1559779200000 | 586.67 |
| 1559865600000 | 588.96 |
| 1560124800000 | 588.25 |
| 1560211200000 | 591.4 |
| 1560297600000 | 590.92 |
| 1560384000000 | 592.12 |
| 1560470400000 | 592.9299 |
| 1560729600000 | 589.46 |
| 1560816000000 | 597.21 |
| 1560902400000 | 599.77 |
| 1560988800000 | 602.7 |
| 1561075200000 | 600.77 |
| 1561334400000 | 599.8099 |
| 1561420800000 | 600.75 |
| 1561507200000 | 600.98 |
| 1561593600000 | 603.76 |
| 1561680000000 | 602.23 |
| 1561939200000 | 604.62 |
| 1562025600000 | 608.86 |
| 1562112000000 | 616.76 |
| 1562198400000 | 618.7 |
| 1562284800000 | 622.91 |
| 1562544000000 | 616.83 |
| 1562630400000 | 612.15 |
| 1562716800000 | 613.59 |
| 1562803200000 | 615.78 |
| 1562889600000 | 616.12 |
| 1563148800000 | 612.46 |
| 1563235200000 | 616.74 |
| 1563321600000 | 615.88 |
| 1563408000000 | 616.62 |
| 1563494400000 | 620.13 |
| 1563753600000 | 616.19 |
| 1563840000000 | 619.84 |
| 1563926400000 | 621.5599 |
| 1564012800000 | 622.24 |
| 1564099200000 | 618.9299 |
| 1564358400000 | 617.05 |
| 1564444800000 | 616.32 |
| 1564531200000 | 614.8 |
| 1564617600000 | 614.85 |
| 1564704000000 | 610.49 |
| 1564963200000 | 598.28 |
| 1565049600000 | 588.22 |
| 1565136000000 | 589.78 |
| 1565222400000 | 594.91 |
| 1565308800000 | 595.48 |
| 1565568000000 | 592.49 |
| 1565654400000 | 592.21 |
| 1565740800000 | 591.21 |
| 1565827200000 | 589.34 |
| 1565913600000 | 591.72 |
| 1566172800000 | 595.69 |
| 1566259200000 | 601.85 |
| 1566345600000 | 601.02 |
| 1566432000000 | 601 |
| 1566518400000 | 602.85 |
| 1566777600000 | 595.53 |
| 1566864000000 | 597.03 |
| 1566950400000 | 599.7 |
| 1567036800000 | 600.57 |
| 1567123200000 | 608.3 |
| 1567382400000 | 607.6799 |
| 1567468800000 | 610.55 |
| 1567555200000 | 612.9299 |
| 1567641600000 | 616.46 |
| 1567728000000 | 620.37 |
| 1567987200000 | 622.32 |
| 1568073600000 | 619.95 |
| 1568160000000 | 622.24 |
| 1568246400000 | 623.15 |
| 1568332800000 | 622.86 |
| 1568592000000 | 622.8099 |
| 1568678400000 | 618.2 |
| 1568764800000 | 616.37 |
| 1568851200000 | 616.3099 |
| 1568937600000 | 618.19 |
| 1569196800000 | 618.49 |
| 1569283200000 | 620.45 |
| 1569369600000 | 620.62 |
| 1569456000000 | 619.2 |
| 1569542400000 | 621.03 |
| 1569801600000 | 619.6799 |
| 1569888000000 | 619.04 |
| 1569974400000 | 614.77 |
| 1570060800000 | 609.78 |
| 1570147200000 | 609.98 |
| 1570406400000 | 611.26 |
| 1570492800000 | 615.12 |
| 1570579200000 | 611.05 |
| 1570665600000 | 609.76 |
| 1570752000000 | 615.97 |
| 1571011200000 | 617.02 |
| 1571097600000 | 616.47 |
| 1571184000000 | 621.39 |
| 1571270400000 | 618.96 |
| 1571356800000 | 615.49 |
| 1571616000000 | 618.78 |
| 1571702400000 | 620.98 |
| 1571788800000 | 618.6 |
| 1571875200000 | 619.86 |
| 1571961600000 | 623.6799 |
| 1572220800000 | 624.61 |
| 1572307200000 | 623.57 |
| 1572393600000 | 621.03 |
| 1572480000000 | 619.91 |
| 1572566400000 | 621.98 |
| 1572825600000 | 623.12 |
| 1572912000000 | 627.96 |
| 1572998400000 | 623.63 |
| 1573084800000 | 629.27 |
| 1573171200000 | 624.41 |
| 1573430400000 | 621.25 |
| 1573516800000 | 621.41 |
| 1573603200000 | 615.2 |
| 1573689600000 | 613.89 |
| 1573776000000 | 615.1 |
| 1574035200000 | 614.3 |
| 1574121600000 | 619.37 |
| 1574208000000 | 615.41 |
| 1574294400000 | 610.02 |
| 1574380800000 | 613.94 |
| 1574640000000 | 616.29 |
| 1574726400000 | 619.8099 |
| 1574812800000 | 622.99 |
| 1574899200000 | 622.7 |
| 1574985600000 | 618.84 |
| 1575244800000 | 618.83 |
| 1575331200000 | 611.47 |
| 1575417600000 | 605.62 |
| 1575504000000 | 609.83 |
| 1575590400000 | 615.64 |
| 1575849600000 | 614.57 |
| 1575936000000 | 609.84 |
| 1576022400000 | 613.87 |
| 1576108800000 | 612.01 |
| 1576195200000 | 610.54 |
| 1576454400000 | 616.6 |
| 1576540800000 | 613.3 |
| 1576627200000 | 615.1 |
| 1576713600000 | 616.04 |
| 1576800000000 | 619.11 |
| 1577059200000 | 618.89 |
| 1577145600000 | 620.4 |
| 1577404800000 | 621.47 |
| 1577664000000 | 620.04 |
| 1577750400000 | 614.03 |
| 1577923200000 | 616.1 |
| 1578009600000 | 617.94 |
| 1578268800000 | 613.67 |
| 1578355200000 | 619.39 |
| 1578441600000 | 618.25 |
| 1578528000000 | 622.91 |
| 1578614400000 | 628.26 |
| 1578873600000 | 627.35 |
| 1578960000000 | 631.78 |
| 1579046400000 | 632.45 |
| 1579132800000 | 636.35 |
| 1579219200000 | 639.04 |
| 1579478400000 | 638.52 |
| 1579564800000 | 631.36 |
| 1579651200000 | 634.3 |
| 1579737600000 | 633.23 |
| 1579824000000 | 634.5599 |
| 1580083200000 | 629.27 |
| 1580169600000 | 624.44 |
| 1580256000000 | 624.0599 |
| 1580342400000 | 618.3 |
| 1580428800000 | 614.99 |
| 1580688000000 | 610.35 |
| 1580774400000 | 615.01 |
| 1580860800000 | 619.41 |
| 1580947200000 | 625.19 |
| 1581033600000 | 620.62 |
| 1581292800000 | 622.24 |
| 1581379200000 | 627.44 |
| 1581465600000 | 633.15 |
| 1581552000000 | 635.49 |
| 1581638400000 | 635.9 |
| 1581897600000 | 637.04 |
| 1581984000000 | 634.17 |
| 1582070400000 | 635.2 |
| 1582156800000 | 631.55 |
| 1582243200000 | 625.78 |
| 1582502400000 | 617.49 |
| 1582588800000 | 610.89 |
| 1582675200000 | 600.55 |
| 1582761600000 | 592.77 |
| 1582848000000 | 570.39 |
| 1583107200000 | 565.75 |
| 1583193600000 | 571.66 |
| 1583280000000 | 575.26 |
| 1583366400000 | 580.75 |
| 1583452800000 | 565.74 |
| 1583712000000 | 535.79 |
| 1583798400000 | 538.57 |
| 1583884800000 | 531.85 |
| 1583971200000 | 502.49 |
| 1584057600000 | 491.1 |
| 1584316800000 | 450.89 |
| 1584403200000 | 453.18 |
| 1584489600000 | 434.3 |
| 1584576000000 | 418.0899 |
| 1584662400000 | 423.53 |
| 1584921600000 | 397.1 |
| 1585008000000 | 419.35 |
| 1585094400000 | 440.36 |
| 1585180800000 | 440.34 |
| 1585267200000 | 441.03 |
| 1585526400000 | 447.9 |
| 1585612800000 | 453.52 |
| 1585699200000 | 454.9 |
| 1585785600000 | 449.5 |
| 1585872000000 | 445.07 |
| 1586131200000 | 460.61 |
| 1586217600000 | 467.77 |
| 1586304000000 | 467.63 |
| 1586390400000 | 476.69 |
| 1586822400000 | 486.3 |
| 1586908800000 | 482.69 |
| 1586995200000 | 482.75 |
| 1587081600000 | 492.27 |
| 1587340800000 | 488.22 |
| 1587427200000 | 474.45 |
| 1587513600000 | 476.82 |
| 1587600000000 | 481.41 |
| 1587686400000 | 478.43 |
| 1587945600000 | 489.42 |
| 1588032000000 | 492.33 |
| 1588118400000 | 496.79 |
| 1588204800000 | 499.08 |
| 1588291200000 | 483.43 |
| 1588550400000 | 480.63 |
| 1588636800000 | 489.39 |
| 1588723200000 | 492.67 |
| 1588809600000 | 491.72 |
| 1588896000000 | 496.52 |
| 1589155200000 | 504.04 |
| 1589241600000 | 498.26 |
| 1589328000000 | 495.03 |
| 1589414400000 | 486.84 |
| 1589500800000 | 485.34 |
| 1589760000000 | 487.99 |
| 1589846400000 | 494.88 |
| 1589932800000 | 494.43 |
| 1590019200000 | 492.35 |
| 1590105600000 | 482.67 |
| 1590364800000 | 486.44 |
| 1590451200000 | 497.44 |
| 1590537600000 | 496.47 |
| 1590624000000 | 496.66 |
| 1590710400000 | 489.93 |
| 1590969600000 | 498.53 |
| 1591056000000 | 506.36 |
| 1591142400000 | 512.4 |
| 1591228800000 | 509.56 |
| 1591315200000 | 516.24 |
| 1591574400000 | 522.39 |
| 1591660800000 | 525.78 |
| 1591747200000 | 526.25 |
| 1591833600000 | 506.08 |
| 1591920000000 | 503.94 |
| 1592179200000 | 493.32 |
| 1592265600000 | 508.45 |
| 1592352000000 | 516.37 |
| 1592438400000 | 513.35 |
| 1592524800000 | 512.54 |
| 1592784000000 | 506.1 |
| 1592870400000 | 506.44 |
| 1592956800000 | 505.12 |
| 1593043200000 | 503.96 |
| 1593129600000 | 505.01 |
| 1593388800000 | 498.3 |
| 1593475200000 | 500.63 |
| 1593561600000 | 497.02 |
| 1593648000000 | 505.56 |
| 1593734400000 | 507.22 |
| 1593993600000 | 513.05 |
| 1594080000000 | 508.42 |
| 1594166400000 | 505.38 |
| 1594252800000 | 504.27 |
| 1594339200000 | 499.52 |
| 1594598400000 | 500.6 |
| 1594684800000 | 498.04 |
| 1594771200000 | 499.47 |
| 1594857600000 | 494.31 |
| 1594944000000 | 494.01 |
| 1595203200000 | 493.09 |
| 1595289600000 | 493.2 |
| 1595376000000 | 484.11 |
| 1595462400000 | 483.67 |
| 1595548800000 | 482.44 |
| 1595808000000 | 478.56 |
| 1595894400000 | 479.37 |
| 1595980800000 | 477.57 |
| 1596067200000 | 476.9 |
| 1596153600000 | 472 |
| 1596412800000 | 475.67 |
| 1596499200000 | 483.27 |
| 1596585600000 | 478.82 |
| 1596672000000 | 480.6 |
| 1596758400000 | 480.83 |
| 1597017600000 | 483.66 |
| 1597104000000 | 489.06 |
| 1597190400000 | 493.58 |
| 1597276800000 | 491.2 |
| 1597363200000 | 491.97 |
| 1597622400000 | 492.27 |
| 1597708800000 | 492.17 |
| 1597795200000 | 493.53 |
| 1597881600000 | 490.87 |
| 1597968000000 | 495.75 |
| 1598227200000 | 499.1 |
| 1598313600000 | 499.48 |
| 1598400000000 | 500.59 |
| 1598486400000 | 497.38 |
| 1598572800000 | 496.3 |
| 1598832000000 | 490.57 |
| 1598918400000 | 489.23 |
| 1599004800000 | 495.85 |
| 1599091200000 | 496.01 |
| 1599177600000 | 491.15 |
| 1599436800000 | 489.06 |
| 1599523200000 | 490.96 |
| 1599609600000 | 489.25 |
| 1599696000000 | 489.12 |
| 1599782400000 | 490.66 |
| 1600041600000 | 491.16 |
| 1600128000000 | 492.26 |
| 1600214400000 | 496.96 |
| 1600300800000 | 495.42 |
| 1600387200000 | 491.19 |
| 1600646400000 | 492.01 |
| 1600732800000 | 489.97 |
| 1600819200000 | 491.08 |
| 1600905600000 | 486.79 |
| 1600992000000 | 489.28 |
| 1601251200000 | 491.15 |
| 1601337600000 | 487.58 |
| 1601424000000 | 490.42 |
| 1601510400000 | 491.3 |
| 1601596800000 | 490.1 |
| 1601856000000 | 492.32 |
| 1601942400000 | 494.23 |
| 1602028800000 | 496.95 |
| 1602115200000 | 496.8 |
| 1602201600000 | 494.03 |
| 1602460800000 | 495.47 |
| 1602547200000 | 498.9 |
| 1602633600000 | 499.64 |
| 1602720000000 | 496.74 |
| 1602806400000 | 495.57 |
| 1603065600000 | 495.1 |
| 1603152000000 | 490.85 |
| 1603238400000 | 491.74 |
| 1603324800000 | 489.2 |
| 1603411200000 | 489.66 |
| 1603670400000 | 490.93 |
| 1603756800000 | 489.05 |
| 1603843200000 | 488.4 |
| 1603929600000 | 489.36 |
| 1604016000000 | 486.21 |
| 1604275200000 | 490.08 |
| 1604361600000 | 492.73 |
| 1604448000000 | 494.91 |
| 1604534400000 | 499.12 |
| 1604620800000 | 499.46 |
| 1604880000000 | 501.68 |
| 1604966400000 | 509.86 |
| 1605052800000 | 520.04 |
| 1605139200000 | 515.61 |
| 1605225600000 | 513.21 |
| 1605484800000 | 517.12 |
| 1605571200000 | 518.41 |
| 1605657600000 | 518.54 |
| 1605744000000 | 519.24 |
| 1605830400000 | 518.63 |
| 1606089600000 | 518.51 |
| 1606176000000 | 521.29 |
| 1606262400000 | 520.1799 |
| 1606348800000 | 518.99 |
| 1606435200000 | 517.55 |
| 1606694400000 | 508.98 |
| 1606780800000 | 506.08 |
| 1606867200000 | 504.45 |
| 1606953600000 | 503.31 |
| 1607040000000 | 502.44 |
| 1607299200000 | 501 |
| 1607385600000 | 501.8 |
| 1607472000000 | 506.23 |
| 1607558400000 | 504.82 |
| 1607644800000 | 507.5 |
| 1607904000000 | 507.37 |
| 1607990400000 | 502.56 |
| 1608076800000 | 503.91 |
| 1608163200000 | 502.95 |
| 1608249600000 | 504.56 |
| 1608508800000 | 501.46 |
| 1608595200000 | 498.85 |
| 1608681600000 | 500.78 |
| 1608768000000 | 501.96 |
| 1609113600000 | 501.8 |
| 1609200000000 | 504.27 |
| 1609286400000 | 503.87 |
| 1609372800000 | 504.66 |
| 1609718400000 | 506.82 |
| 1609804800000 | 510.24 |
| 1609891200000 | 510.37 |
| 1609977600000 | 511.19 |
| 1610064000000 | 515.21 |
| 1610323200000 | 517.72 |
| 1610409600000 | 520.4299 |
| 1610496000000 | 521.25 |
| 1610582400000 | 522.74 |
| 1610668800000 | 521.45 |
| 1610928000000 | 519.8 |
| 1611014400000 | 521.04 |
| 1611100800000 | 523.55 |
| 1611187200000 | 523.1799 |
| 1611273600000 | 519.39 |
| 1611532800000 | 520.32 |
| 1611619200000 | 520.95 |
| 1611705600000 | 525.67 |
| 1611792000000 | 520.2 |
| 1611878400000 | 513.51 |
| 1612137600000 | 515.74 |
| 1612224000000 | 518.51 |
| 1612310400000 | 521.17 |
| 1612396800000 | 520.48 |
| 1612483200000 | 521.3 |
| 1612742400000 | 523.8 |
| 1612828800000 | 524.32 |
| 1612915200000 | 526.14 |
| 1613001600000 | 527.47 |
| 1613088000000 | 526.86 |
| 1613347200000 | 526.73 |
| 1613433600000 | 530.65 |
| 1613520000000 | 530.65 |
| 1613606400000 | 527.04 |
| 1613692800000 | 525.35 |
| 1613952000000 | 527.42 |
| 1614038400000 | 530.1799 |
| 1614124800000 | 528.42 |
| 1614211200000 | 529.71 |
| 1614297600000 | 522.8099 |
| 1614556800000 | 528.48 |
| 1614643200000 | 524.76 |
| 1614729600000 | 526.5 |
| 1614816000000 | 525.23 |
| 1614902400000 | 529.32 |
| 1615161600000 | 534.2 |
| 1615248000000 | 540.02 |
| 1615334400000 | 541.52 |
| 1615420800000 | 541.54 |
| 1615507200000 | 540.04 |
| 1615766400000 | 544.1799 |
| 1615852800000 | 547.4299 |
| 1615939200000 | 546.44 |
| 1616025600000 | 548.49 |
| 1616112000000 | 548.92 |
| 1616371200000 | 550.41 |
| 1616457600000 | 551.09 |
| 1616544000000 | 546.35 |
| 1616630400000 | 550.96 |
| 1616716800000 | 554.34 |
| 1616976000000 | 557.02 |
| 1617062400000 | 560.53 |
| 1617148800000 | 554.0599 |
| 1617235200000 | 551.72 |
| 1617667200000 | 549.14 |
| 1617753600000 | 547.5 |
| 1617840000000 | 547.11 |
| 1617926400000 | 547.6799 |
| 1618185600000 | 547.17 |
| 1618272000000 | 546.4 |
| 1618358400000 | 548.07 |
| 1618444800000 | 549.07 |
| 1618531200000 | 548.64 |
| 1618790400000 | 549.04 |
| 1618876800000 | 546.27 |
| 1618963200000 | 544.61 |
| 1619049600000 | 546.77 |
| 1619136000000 | 545.79 |
| 1619395200000 | 544.86 |
| 1619481600000 | 541.82 |
| 1619568000000 | 541.63 |
| 1619654400000 | 542.67 |
| 1619740800000 | 541.78 |
| 1620000000000 | 540.79 |
| 1620086400000 | 542.21 |
| 1620172800000 | 545.19 |
| 1620259200000 | 547.45 |
| 1620345600000 | 549.34 |
| 1620604800000 | 550.67 |
| 1620691200000 | 544.61 |
| 1620777600000 | 539.19 |
| 1620864000000 | 536.05 |
| 1620950400000 | 537.36 |
| 1621209600000 | 535.11 |
| 1621296000000 | 537.63 |
| 1621382400000 | 535.99 |
| 1621468800000 | 536.28 |
| 1621555200000 | 537.14 |
| 1621814400000 | 537.73 |
| 1621900800000 | 537.42 |
| 1621987200000 | 540.03 |
| 1622073600000 | 539.45 |
| 1622160000000 | 542.42 |
| 1622419200000 | 537.1 |
| 1622505600000 | 536.33 |
| 1622592000000 | 538.47 |
| 1622678400000 | 538.88 |
| 1622764800000 | 539.8099 |
| 1623024000000 | 540.26 |
| 1623110400000 | 542.28 |
| 1623196800000 | 541.82 |
| 1623283200000 | 541.88 |
| 1623369600000 | 544.98 |
| 1623628800000 | 545.3 |
| 1623715200000 | 544.51 |
| 1623801600000 | 544.02 |
| 1623888000000 | 546 |
| 1623974400000 | 548.84 |
| 1624233600000 | 544.32 |
| 1624320000000 | 547.01 |
| 1624406400000 | 546.28 |
| 1624492800000 | 548.05 |
| 1624579200000 | 548.85 |
| 1624838400000 | 549.89 |
| 1624924800000 | 549.49 |
| 1625011200000 | 548.95 |
| 1625097600000 | 545.62 |
| 1625184000000 | 549.6799 |
| 1625443200000 | 553.28 |
| 1625529600000 | 554.5 |
| 1625616000000 | 555.24 |
| 1625702400000 | 549.44 |
| 1625788800000 | 547.73 |
| 1626048000000 | 549.46 |
| 1626134400000 | 553.28 |
| 1626220800000 | 554.29 |
| 1626307200000 | 554.79 |
| 1626393600000 | 555.46 |
| 1626652800000 | 551.21 |
| 1626739200000 | 549.79 |
| 1626825600000 | 549.36 |
| 1626912000000 | 553.61 |
| 1626998400000 | 553.48 |
| 1627257600000 | 551.0599 |
| 1627344000000 | 551.72 |
| 1627430400000 | 552.88 |
| 1627516800000 | 551.27 |
| 1627603200000 | 549.34 |
| 1627862400000 | 552.01 |
| 1627948800000 | 552.48 |
| 1628035200000 | 553.91 |
| 1628121600000 | 554.65 |
| 1628208000000 | 553.99 |
| 1628467200000 | 555.1799 |
| 1628553600000 | 553.47 |
| 1628640000000 | 554.72 |
| 1628726400000 | 554.27 |
| 1628812800000 | 553.32 |
| 1629072000000 | 555.09 |
| 1629158400000 | 554.04 |
| 1629244800000 | 557.73 |
| 1629331200000 | 553.97 |
| 1629417600000 | 552.85 |
| 1629676800000 | 550.83 |
| 1629763200000 | 549.47 |
| 1629849600000 | 548.27 |
| 1629936000000 | 548.17 |
| 1630022400000 | 549.83 |
| 1630281600000 | 551.33 |
| 1630368000000 | 548.6 |
| 1630454400000 | 547.8099 |
| 1630540800000 | 549.16 |
| 1630627200000 | 548.33 |
| 1630886400000 | 548.64 |
| 1630972800000 | 547.61 |
| 1631059200000 | 547.42 |
| 1631145600000 | 546.39 |
| 1631232000000 | 548.1 |
| 1631491200000 | 547.49 |
| 1631577600000 | 546.57 |
| 1631664000000 | 543.9299 |
| 1631750400000 | 543.36 |
| 1631836800000 | 541.95 |
| 1632096000000 | 534.67 |
| 1632182400000 | 537.16 |
| 1632268800000 | 534.54 |
| 1632355200000 | 538.63 |
| 1632441600000 | 534.55 |
| 1632700800000 | 537.83 |
| 1632787200000 | 535.89 |
| 1632873600000 | 538.96 |
| 1632960000000 | 541.54 |
| 1633046400000 | 537.17 |
| 1633305600000 | 538.51 |
| 1633392000000 | 538.23 |
| 1633478400000 | 540.8 |
| 1633564800000 | 545.49 |
| 1633651200000 | 544.91 |
| 1633910400000 | 543.44 |
| 1633996800000 | 543.73 |
| 1634083200000 | 546.73 |
| 1634169600000 | 546.8099 |
| 1634256000000 | 549.4 |
| 1634515200000 | 548.61 |
| 1634601600000 | 548.55 |
| 1634688000000 | 549.22 |
| 1634774400000 | 550.9 |
| 1634860800000 | 550.39 |
| 1635120000000 | 550.6799 |
| 1635206400000 | 550.76 |
| 1635292800000 | 552.55 |
| 1635379200000 | 550.67 |
| 1635465600000 | 553.14 |
| 1635724800000 | 552.6 |
| 1635811200000 | 551.67 |
| 1635897600000 | 551.8099 |
| 1635984000000 | 554.05 |
| 1636070400000 | 554.19 |
| 1636329600000 | 554.85 |
| 1636416000000 | 551.73 |
| 1636502400000 | 553.63 |
| 1636588800000 | 556.1 |
| 1636675200000 | 556.85 |
| 1636934400000 | 559.64 |
| 1637020800000 | 561.32 |
| 1637107200000 | 562.16 |
| 1637193600000 | 560.24 |
| 1637280000000 | 562.91 |
| 1637539200000 | 564.61 |
| 1637625600000 | 563.82 |
| 1637712000000 | 567.44 |
| 1637798400000 | 567.87 |
| 1637884800000 | 557.8 |
| 1638144000000 | 554.1799 |
| 1638230400000 | 549.38 |
| 1638316800000 | 547.79 |
| 1638403200000 | 546.21 |
| 1638489600000 | 548.4299 |
| 1638748800000 | 550.66 |
| 1638835200000 | 555.4299 |
| 1638921600000 | 552.4299 |
| 1639008000000 | 556.9 |
| 1639094400000 | 556.28 |
| 1639353600000 | 553.41 |
| 1639440000000 | 552.14 |
| 1639526400000 | 554.13 |
| 1639612800000 | 552.5 |
| 1639699200000 | 554.38 |
| 1639958400000 | 547.67 |
| 1640044800000 | 548.94 |
| 1640131200000 | 545.85 |
| 1640217600000 | 549.49 |
| 1640304000000 | 549.53 |
| 1640563200000 | 548.71 |
| 1640649600000 | 553.42 |
| 1640736000000 | 556.08 |
| 1640822400000 | 556.44 |
| 1640908800000 | 552.52 |
| 1641168000000 | 555.39 |
| 1641254400000 | 557.79 |
| 1641340800000 | 555.23 |
| 1641427200000 | 550.14 |
| 1641513600000 | 549.71 |
| 1641772800000 | 551.21 |
| 1641859200000 | 549.03 |
| 1641945600000 | 547.05 |
| 1642032000000 | 549.74 |
| 1642118400000 | 549.91 |
| 1642377600000 | 549.41 |
| 1642464000000 | 550.8 |
| 1642550400000 | 546.55 |
| 1642636800000 | 543.94 |
| 1642723200000 | 545.94 |
| 1642982400000 | 545.6799 |
| 1643068800000 | 542.88 |
| 1643155200000 | 544.2 |
| 1643241600000 | 546.6799 |
| 1643328000000 | 546.05 |
| 1643587200000 | 544.12 |
| 1643673600000 | 542.62 |
| 1643760000000 | 542.64 |
| 1643846400000 | 538.97 |
| 1643932800000 | 538.34 |
| 1644192000000 | 537.69 |
| 1644278400000 | 540.41 |
| 1644364800000 | 546.29 |
| 1644451200000 | 547.5599 |
| 1644537600000 | 547.78 |
| 1644796800000 | 547.5 |
| 1644883200000 | 545.74 |
| 1644969600000 | 551.78 |
| 1645056000000 | 553.84 |
| 1645142400000 | 554.11 |
| 1645401600000 | 555.9 |
| 1645488000000 | 550.16 |
| 1645574400000 | 551.37 |
| 1645660800000 | 551.99 |
| 1645747200000 | 548.15 |
| 1646006400000 | 551.2 |
| 1646092800000 | 557.87 |
| 1646179200000 | 557.34 |
| 1646265600000 | 560.99 |
| 1646352000000 | 568.49 |
| 1646611200000 | 566.76 |
| 1646697600000 | 563.67 |
| 1646784000000 | 552.07 |
| 1646870400000 | 563.64 |
| 1646956800000 | 560.46 |
| 1647216000000 | 557.94 |
| 1647302400000 | 552.8 |
| 1647388800000 | 559.19 |
| 1647475200000 | 563.05 |
| 1647561600000 | 568.53 |
| 1647820800000 | 568.29 |
| 1647907200000 | 572.04 |
| 1647993600000 | 573.91 |
| 1648080000000 | 575.64 |
| 1648166400000 | 576.67 |
| 1648425600000 | 576.79 |
| 1648512000000 | 573.63 |
| 1648598400000 | 572.8 |
| 1648684800000 | 570.1 |
| 1648771200000 | 575.9 |
| 1649030400000 | 581.16 |
| 1649116800000 | 584.58 |
| 1649203200000 | 582.0599 |
| 1649289600000 | 578.8099 |
| 1649376000000 | 580.11 |
| 1649635200000 | 578.77 |
| 1649721600000 | 579.87 |
| 1649808000000 | 580.17 |
| 1649894400000 | 586.46 |
| 1650326400000 | 580.9 |
| 1650412800000 | 579.94 |
| 1650499200000 | 582.51 |
| 1650585600000 | 582.6799 |
| 1650844800000 | 581.97 |
| 1650931200000 | 583.38 |
| 1651017600000 | 587.2 |
| 1651104000000 | 587.91 |
| 1651190400000 | 587.0599 |
| 1651449600000 | 585.11 |
| 1651536000000 | 584.87 |
| 1651622400000 | 587.64 |
| 1651708800000 | 589.96 |
| 1651795200000 | 583.3099 |
| 1652054400000 | 580.48 |
| 1652140800000 | 576.22 |
| 1652227200000 | 577.42 |
| 1652313600000 | 579.25 |
| 1652400000000 | 585.8 |
| 1652659200000 | 587.33 |
| 1652745600000 | 584.46 |
| 1652832000000 | 590.37 |
| 1652918400000 | 584.87 |
| 1653004800000 | 587.54 |
| 1653264000000 | 583 |
| 1653350400000 | 577.86 |
| 1653436800000 | 582.49 |
| 1653523200000 | 579.46 |
| 1653609600000 | 583.89 |
| 1653868800000 | 582 |
| 1653955200000 | 581.45 |
| 1654041600000 | 585.96 |
| 1654128000000 | 583 |
| 1654214400000 | 582 |
| 1654473600000 | 581.97 |
| 1654560000000 | 579.2 |
| 1654646400000 | 577.92 |
| 1654732800000 | 576.25 |
| 1654819200000 | 576.25 |
| 1655078400000 | 577.15 |
| 1655164800000 | 568.36 |
| 1655251200000 | 563.35 |
| 1655337600000 | 561.86 |
| 1655424000000 | 557.24 |
| 1655683200000 | 555.65 |
| 1655769600000 | 555.63 |
| 1655856000000 | 550.72 |
| 1655942400000 | 558.34 |
| 1656028800000 | 560.78 |
| 1656288000000 | 563.02 |
| 1656374400000 | 569.54 |
| 1656460800000 | 567.6799 |
| 1656547200000 | 566.29 |
| 1656633600000 | 566.8 |
| 1656892800000 | 570.75 |
| 1656979200000 | 577.88 |
| 1657065600000 | 580.4299 |
| 1657152000000 | 583.77 |
| 1657238400000 | 584.24 |
| 1657497600000 | 585.29 |
| 1657584000000 | 590.92 |
| 1657670400000 | 587.63 |
| 1657756800000 | 586.92 |
| 1657843200000 | 584.37 |
| 1658102400000 | 583 |
| 1658188800000 | 581.23 |
| 1658275200000 | 586.8099 |
| 1658361600000 | 585.36 |
| 1658448000000 | 586.77 |
| 1658707200000 | 586.12 |
| 1658793600000 | 592.45 |
| 1658880000000 | 592.4 |
| 1658966400000 | 596.47 |
| 1659052800000 | 598.5 |
| 1659312000000 | 598.33 |
| 1659398400000 | 596.27 |
| 1659484800000 | 595.8 |
| 1659571200000 | 595.16 |
| 1659657600000 | 595.78 |
| 1659916800000 | 595.44 |
| 1660003200000 | 594.15 |
| 1660089600000 | 592.6 |
| 1660176000000 | 596.03 |
| 1660262400000 | 599.83 |
| 1660521600000 | 602.99 |
| 1660608000000 | 602.54 |
| 1660694400000 | 602.07 |
| 1660780800000 | 605.02 |
| 1660867200000 | 603.5599 |
| 1661126400000 | 606.37 |
| 1661212800000 | 600.54 |
| 1661299200000 | 595.48 |
| 1661385600000 | 598.62 |
| 1661472000000 | 597.37 |
| 1661731200000 | 592.13 |
| 1661817600000 | 594.26 |
| 1661904000000 | 588.89 |
| 1661990400000 | 588.92 |
| 1662076800000 | 585.16 |
| 1662336000000 | 589.84 |
| 1662422400000 | 586.1 |
| 1662508800000 | 579.3 |
| 1662595200000 | 582.1799 |
| 1662681600000 | 584.01 |
| 1662940800000 | 581.03 |
| 1663027200000 | 585.39 |
| 1663113600000 | 578.38 |
| 1663200000000 | 576.09 |
| 1663286400000 | 574.46 |
| 1663545600000 | 573.95 |
| 1663632000000 | 574.75 |
| 1663718400000 | 575.83 |
| 1663804800000 | 578.53 |
| 1663891200000 | 576.91 |
| 1664150400000 | 566.63 |
| 1664236800000 | 562.6799 |
| 1664323200000 | 549.54 |
| 1664409600000 | 544.55 |
| 1664496000000 | 541.86 |
| 1664755200000 | 538.46 |
| 1664841600000 | 537.53 |
| 1664928000000 | 546.83 |
| 1665014400000 | 546.58 |
| 1665100800000 | 544.27 |
| 1665360000000 | 539.22 |
| 1665446400000 | 536.89 |
| 1665532800000 | 530.29 |
| 1665619200000 | 525.96 |
| 1665705600000 | 524.34 |
| 1665964800000 | 519.47 |
| 1666051200000 | 520.02 |
| 1666137600000 | 520.75 |
| 1666224000000 | 517.9299 |
| 1666310400000 | 512.98 |
| 1666569600000 | 505.89 |
| 1666656000000 | 505.09 |
| 1666742400000 | 509.71 |
| 1666828800000 | 516 |
| 1666915200000 | 515.52 |
| 1667174400000 | 517.73 |
| 1667260800000 | 524.15 |
| 1667347200000 | 525.58 |
| 1667433600000 | 523.21 |
| 1667520000000 | 524.52 |
| 1667779200000 | 523.12 |
| 1667865600000 | 522.8 |
| 1667952000000 | 522.65 |
| 1668038400000 | 522.91 |
| 1668124800000 | 533.21 |
| 1668384000000 | 531.12 |
| 1668470400000 | 535.08 |
| 1668556800000 | 534.13 |
| 1668643200000 | 536.3099 |
| 1668729600000 | 535.11 |
| 1668988800000 | 537.99 |
| 1669075200000 | 537.71 |
| 1669161600000 | 535.24 |
| 1669248000000 | 539.08 |
| 1669334400000 | 539.15 |
| 1669593600000 | 536.35 |
| 1669680000000 | 543.22 |
| 1669766400000 | 546.36 |
| 1669852800000 | 542.63 |
| 1669939200000 | 538.52 |
| 1670198400000 | 537.9299 |
| 1670284800000 | 540.19 |
| 1670371200000 | 536.16 |
| 1670457600000 | 537.34 |
| 1670544000000 | 543.33 |
| 1670803200000 | 539.4299 |
| 1670889600000 | 542.47 |
| 1670976000000 | 542.73 |
| 1671062400000 | 535.66 |
| 1671148800000 | 539.36 |
| 1671408000000 | 537.46 |
| 1671494400000 | 534.45 |
| 1671580800000 | 539.74 |
| 1671667200000 | 544.73 |
| 1671753600000 | 542.39 |
| 1672099200000 | 542.9299 |
| 1672185600000 | 544.82 |
| 1672272000000 | 541.58 |
| 1672358400000 | 543.88 |
| 1672617600000 | 543.88 |
| 1672704000000 | 550.01 |
| 1672790400000 | 548.78 |
| 1672876800000 | 548.54 |
| 1672963200000 | 545.77 |
| 1673222400000 | 544.4 |
| 1673308800000 | 541.19 |
| 1673395200000 | 539.33 |
| 1673481600000 | 543.25 |
| 1673568000000 | 547.24 |
| 1673827200000 | 545.67 |
| 1673913600000 | 546.03 |
| 1674000000000 | 548.26 |
| 1674086400000 | 544.75 |
| 1674172800000 | 544.08 |
| 1674432000000 | 544.34 |
| 1674518400000 | 546.78 |
| 1674604800000 | 550.01 |
| 1674691200000 | 553.38 |
| 1674777600000 | 558.99 |
| 1675036800000 | 557.96 |
| 1675123200000 | 553.11 |
| 1675209600000 | 554.42 |
| 1675296000000 | 555.58 |
| 1675382400000 | 554.36 |
| 1675641600000 | 554.41 |
| 1675728000000 | 556.51 |
| 1675814400000 | 555.6799 |
| 1675900800000 | 553.7 |
| 1675987200000 | 556.12 |
| 1676246400000 | 549.5599 |
| 1676332800000 | 551.67 |
| 1676419200000 | 543.94 |
| 1676505600000 | 550.26 |
| 1676592000000 | 549.65 |
| 1676851200000 | 550.94 |
| 1676937600000 | 548.48 |
| 1677024000000 | 547.28 |
| 1677110400000 | 547.6 |
| 1677196800000 | 549.52 |
| 1677456000000 | 546.24 |
| 1677542400000 | 547.25 |
| 1677628800000 | 543.88 |
| 1677715200000 | 542.54 |
| 1677801600000 | 544.38 |
| 1678060800000 | 543.24 |
| 1678147200000 | 545.14 |
| 1678233600000 | 544.36 |
| 1678320000000 | 545.52 |
| 1678406400000 | 536.91 |
| 1678665600000 | 534.03 |
| 1678752000000 | 530.78 |
| 1678838400000 | 543.77 |
| 1678924800000 | 536.15 |
| 1679011200000 | 538.28 |
| 1679270400000 | 529.7 |
| 1679356800000 | 525.97 |
| 1679443200000 | 530.39 |
| 1679529600000 | 527.88 |
| 1679616000000 | 530.2 |
| 1679875200000 | 530.4299 |
| 1679961600000 | 533.3099 |
| 1680048000000 | 532.9 |
| 1680134400000 | 531.04 |
| 1680220800000 | 533.5599 |
| 1680480000000 | 539.6 |
| 1680566400000 | 538.75 |
| 1680652800000 | 540.01 |
| 1680739200000 | 536.71 |
| 1681171200000 | 539.08 |
| 1681257600000 | 537.92 |
| 1681344000000 | 537.82 |
| 1681430400000 | 537.05 |
| 1681689600000 | 542.27 |
| 1681776000000 | 540.0599 |
| 1681862400000 | 538.75 |
| 1681948800000 | 540.02 |
| 1682035200000 | 537.02 |
| 1682294400000 | 536.12 |
| 1682380800000 | 534.79 |
| 1682467200000 | 532.86 |
| 1682553600000 | 534.26 |
| 1682640000000 | 536.4 |
| 1682899200000 | 540.82 |
| 1682985600000 | 539.22 |
| 1683072000000 | 534.17 |
| 1683158400000 | 541.41 |
| 1683244800000 | 545.6 |
| 1683504000000 | 550.45 |
| 1683590400000 | 550.09 |
| 1683676800000 | 549.57 |
| 1683763200000 | 549.04 |
| 1683849600000 | 547.62 |
| 1684108800000 | 550.96 |
| 1684195200000 | 548.52 |
| 1684281600000 | 545.38 |
| 1684368000000 | 545.54 |
| 1684454400000 | 549.23 |
| 1684713600000 | 545.87 |
| 1684800000000 | 545.46 |
| 1684886400000 | 543.72 |
| 1684972800000 | 540.83 |
| 1685059200000 | 541.17 |
| 1685318400000 | 544.2 |
| 1685404800000 | 541.52 |
| 1685491200000 | 538.36 |
| 1685577600000 | 538.08 |
| 1685664000000 | 540.96 |
| 1685923200000 | 545.05 |
| 1686009600000 | 545.83 |
| 1686096000000 | 543.21 |
| 1686182400000 | 540.12 |
| 1686268800000 | 541.8 |
| 1686528000000 | 542.2 |
| 1686614400000 | 540.13 |
| 1686700800000 | 539.97 |
| 1686787200000 | 539.01 |
| 1686873600000 | 541.98 |
| 1687132800000 | 541.4299 |
| 1687219200000 | 540.98 |
| 1687305600000 | 536.8099 |
| 1687392000000 | 532.52 |
| 1687478400000 | 526.75 |
| 1687737600000 | 524.45 |
| 1687824000000 | 528.02 |
| 1687910400000 | 530.34 |
| 1687996800000 | 530.4 |
| 1688083200000 | 529.64 |
| 1688342400000 | 533.67 |
| 1688428800000 | 534.44 |
| 1688515200000 | 532.4 |
| 1688601600000 | 526.8099 |
| 1688688000000 | 521.87 |
| 1688947200000 | 519.41 |
| 1689033600000 | 523.86 |
| 1689120000000 | 523.39 |
| 1689206400000 | 530.79 |
| 1689292800000 | 530.48 |
| 1689552000000 | 528.3099 |
| 1689638400000 | 525.79 |
| 1689724800000 | 527.41 |
| 1689811200000 | 529.99 |
| 1689897600000 | 529.97 |
| 1690156800000 | 532.25 |
| 1690243200000 | 536.65 |
| 1690329600000 | 538.1799 |
| 1690416000000 | 546.79 |
| 1690502400000 | 542.51 |
| 1690761600000 | 543.4299 |
| 1690848000000 | 542.14 |
| 1690934400000 | 534.97 |
| 1691020800000 | 532.83 |
| 1691107200000 | 527.47 |
| 1691366400000 | 529.61 |
| 1691452800000 | 528.16 |
| 1691539200000 | 526.29 |
| 1691625600000 | 526.29 |
| 1691712000000 | 526.33 |
| 1691971200000 | 522.59 |
| 1692057600000 | 518.92 |
| 1692144000000 | 517.97 |
| 1692230400000 | 515 |
| 1692316800000 | 512.15 |
| 1692576000000 | 504.85 |
| 1692662400000 | 508.88 |
| 1692748800000 | 512.54 |
| 1692835200000 | 513.54 |
| 1692921600000 | 513.78 |
| 1693180800000 | 514.69 |
| 1693267200000 | 518.32 |
| 1693353600000 | 517.48 |
| 1693440000000 | 521.3099 |
| 1693526400000 | 522.05 |
| 1693785600000 | 524.45 |
| 1693872000000 | 522.34 |
| 1693958400000 | 519.65 |
| 1694044800000 | 518.87 |
| 1694131200000 | 516.91 |
| 1694390400000 | 516.32 |
| 1694476800000 | 516.72 |
| 1694563200000 | 514.28 |
| 1694649600000 | 521.11 |
| 1694736000000 | 523.19 |
| 1694995200000 | 520.08 |
| 1695081600000 | 518.52 |
| 1695168000000 | 517.37 |
| 1695254400000 | 514.02 |
| 1695340800000 | 515.74 |
| 1695600000000 | 517.61 |
| 1695686400000 | 515.86 |
| 1695772800000 | 518.39 |
| 1695859200000 | 513.72 |
| 1695945600000 | 516.51 |
| 1696204800000 | 516.5 |
| 1696291200000 | 511.27 |
| 1696377600000 | 504.97 |
| 1696464000000 | 509.35 |
| 1696550400000 | 510.94 |
| 1696809600000 | 510.59 |
| 1696896000000 | 514.4 |
| 1696982400000 | 515.11 |
| 1697068800000 | 519.03 |
| 1697155200000 | 514.21 |
| 1697414400000 | 509.71 |
| 1697500800000 | 510.72 |
| 1697587200000 | 508.46 |
| 1697673600000 | 500.41 |
| 1697760000000 | 496 |
| 1698019200000 | 493.32 |
| 1698105600000 | 495.29 |
| 1698192000000 | 494.82 |
| 1698278400000 | 494.06 |
| 1698364800000 | 497.12 |
| 1698624000000 | 494.76 |
| 1698710400000 | 494.95 |
| STOXX Asia/Pacific Diversification Select 50 EUR | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2016 | 11.460789834778 | 7.4875921896061 |
| 2017 | 7.0848225109578 | 9.8745151284708 |
| 2018 | 0.19315632106558 | -7.6974986459007 |
| 2019 | 21.780817255004 | 21.86528031474 |
| 2020 | -17.936714577227 | 4.2269947820049 |
| 2021 | 9.5605368685361 | 10.059478607907 |
| 2022 | -1.5818529860993 | -7.4769669751305 |
| 2023 | -7.8346017341128 | 6.7483280067451 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0321940287 | SXP1DSGR | .SXP1DSGR | |
| Price EUR | CH0321940261 | SXP1DSP | .SXP1DSP | |
| Net Return EUR | CH0321940279 | SXP1DSR | .SXP1DSR |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | Fixed |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
| Base value/base date | 100 as of Jun. 21, 2004 |
| History | Available from Jun. 21, 2004 |
| Inception date | Apr. 29, 2016 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Oversea-Chinese Banking Corp. | Banks | Singapore | 3.010% |
| SPARK NEW ZEALAND | Telecommunications | New Zealand | 2.525% |
| DBS Group Holdings Ltd. | Banks | Singapore | 2.517% |
| NETLINK | Telecommunications | Singapore | 2.515% |
| United Overseas Bank Ltd. | Banks | Singapore | 2.401% |
| FRONTIER RLST.INV. | Real Estate | Japan | 2.400% |
| Singapore Technologies Enginee | Industrial Goods and Services | Singapore | 2.379% |
| AEON REIT INVESTMENT | Real Estate | Japan | 2.378% |
| Coles Group | Personal Care, Drug and Grocery Stores | Australia | 2.370% |
| TELSTRA GROUP | Telecommunications | Australia | 2.366% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.