Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged
Index Description
STOXX Hedged indices measure the performance of an underlying index while at the same time eliminating foreign currency fluctuations. The indices combine the performance of the underlying STOXX index with a hypothetical, rolling investment into one-month foreign exchange forward contracts.
Key facts
- Eliminates the risk of currency fluctuations at the cost of potential currency gains.
Descriptive Statistics
| Index | Market Cap (JPY ) | Components (JPY ) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| iSTOXX MUTB Global ex Japan Quality 150 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | -1.3 | 2.5 | 4.6 | 14.3 | 68.0 | N/A | N/A | 4.6 | 4.5 | 10.9 |
| iSTOXX MUTB Global ex Japan Quality 150 | -3.6 | -0.8 | 10.3 | 70.1 | 169.4 | N/A | N/A | 10.3 | 19.3 | 21.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | N/A | N/A | 11.6 | 15.4 | 19.1 | N/A | N/A | 0.1 | 0.1 | 0.5 |
| iSTOXX MUTB Global ex Japan Quality 150 | N/A | N/A | 16.7 | 19.1 | 21.9 | N/A | N/A | 0.3 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | 0.7 | 0.8 | 0.8 | 0.8 | 0.9 | 9.8 | 8.5 | 10.5 | 10.6 | 9.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | 0.5 | 0.6 | 0.5 | 0.7 | 0.8 | 3.0 | 2.4 | -0.6 | -1.4 | -1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of February 28, 2025
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| iSTOXX MUTB Global ex Japan Quality 150 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | |
|---|---|
| 1201737600000 | 100 |
| 1201824000000 | 101.86 |
| 1202083200000 | 101.53 |
| 1202169600000 | 98.98 |
| 1202256000000 | 98.1 |
| 1202342400000 | 97.95 |
| 1202428800000 | 98.4 |
| 1202688000000 | 98.52 |
| 1202774400000 | 100.04 |
| 1202860800000 | 100.82 |
| 1202947200000 | 100.55 |
| 1203033600000 | 100.15 |
| 1203292800000 | 100.83 |
| 1203379200000 | 101.19 |
| 1203465600000 | 101.31 |
| 1203552000000 | 101.08 |
| 1203638400000 | 101.15 |
| 1203897600000 | 102.43 |
| 1203984000000 | 103.39 |
| 1204070400000 | 103.86 |
| 1204156800000 | 103.04 |
| 1204243200000 | 101.02 |
| 1204502400000 | 100.52 |
| 1204588800000 | 100.06 |
| 1204675200000 | 101.21 |
| 1204761600000 | 99.97 |
| 1204848000000 | 98.66 |
| 1205107200000 | 97.36 |
| 1205193600000 | 98.47 |
| 1205280000000 | 98.66 |
| 1205366400000 | 98.46 |
| 1205452800000 | 97.5 |
| 1205712000000 | 95.71 |
| 1205798400000 | 98.07 |
| 1205884800000 | 96.63 |
| 1205971200000 | 96.56 |
| 1206057600000 | 96.59 |
| 1206316800000 | 97.31 |
| 1206403200000 | 98.9 |
| 1206489600000 | 98.76 |
| 1206576000000 | 98.47 |
| 1206662400000 | 98.33 |
| 1206921600000 | 98.53 |
| 1207008000000 | 100.93 |
| 1207094400000 | 101.2 |
| 1207180800000 | 101.65 |
| 1207267200000 | 102.35 |
| 1207526400000 | 103.01 |
| 1207612800000 | 102.54 |
| 1207699200000 | 102.36 |
| 1207785600000 | 102.86 |
| 1207872000000 | 101.42 |
| 1208131200000 | 100.75 |
| 1208217600000 | 101.71 |
| 1208304000000 | 103.85 |
| 1208390400000 | 103.38 |
| 1208476800000 | 104.85 |
| 1208736000000 | 105.53 |
| 1208822400000 | 104.74 |
| 1208908800000 | 105.9 |
| 1208995200000 | 105.49 |
| 1209081600000 | 105.61 |
| 1209340800000 | 105.73 |
| 1209427200000 | 105.5 |
| 1209513600000 | 105.09 |
| 1209600000000 | 106.03 |
| 1209686400000 | 106.88 |
| 1209945600000 | 106.74 |
| 1210032000000 | 107.52 |
| 1210118400000 | 106.88 |
| 1210204800000 | 107.44 |
| 1210291200000 | 106.79 |
| 1210550400000 | 107.53 |
| 1210636800000 | 107.75 |
| 1210723200000 | 108.64 |
| 1210809600000 | 109.6 |
| 1210896000000 | 110.27 |
| 1211155200000 | 111.2 |
| 1211241600000 | 109.53 |
| 1211328000000 | 108.99 |
| 1211414400000 | 109.21 |
| 1211500800000 | 107.69 |
| 1211760000000 | 107.23 |
| 1211846400000 | 107.58 |
| 1211932800000 | 107.83 |
| 1212019200000 | 108.45 |
| 1212105600000 | 108.35 |
| 1212364800000 | 107.95 |
| 1212451200000 | 107.61 |
| 1212537600000 | 107.12 |
| 1212624000000 | 107.99 |
| 1212710400000 | 106.16 |
| 1212969600000 | 106.36 |
| 1213056000000 | 105.57 |
| 1213142400000 | 104.28 |
| 1213228800000 | 104.55 |
| 1213315200000 | 105.39 |
| 1213574400000 | 105.53 |
| 1213660800000 | 105.67 |
| 1213747200000 | 104.84 |
| 1213833600000 | 104.92 |
| 1213920000000 | 103.13 |
| 1214179200000 | 103.34 |
| 1214265600000 | 102.71 |
| 1214352000000 | 103.44 |
| 1214438400000 | 101.33 |
| 1214524800000 | 101.11 |
| 1214784000000 | 101.63 |
| 1214870400000 | 101.14 |
| 1214956800000 | 99.74 |
| 1215043200000 | 99.68 |
| 1215129600000 | 99.45 |
| 1215388800000 | 99.69 |
| 1215475200000 | 99.78 |
| 1215561600000 | 99.26 |
| 1215648000000 | 98.86 |
| 1215734400000 | 98 |
| 1215993600000 | 97.98 |
| 1216080000000 | 97.02 |
| 1216166400000 | 97.55 |
| 1216252800000 | 98.59 |
| 1216339200000 | 98.56 |
| 1216598400000 | 98.84 |
| 1216684800000 | 99.32 |
| 1216771200000 | 99.7 |
| 1216857600000 | 98.32 |
| 1216944000000 | 98.86 |
| 1217203200000 | 98.1 |
| 1217289600000 | 99.33 |
| 1217376000000 | 100.51 |
| 1217462400000 | 100.18 |
| 1217548800000 | 99.37 |
| 1217808000000 | 98.88 |
| 1217894400000 | 100.24 |
| 1217980800000 | 101.27 |
| 1218067200000 | 100.63 |
| 1218153600000 | 101.91 |
| 1218412800000 | 102.3 |
| 1218499200000 | 101.94 |
| 1218585600000 | 101.86 |
| 1218672000000 | 102.64 |
| 1218758400000 | 102.46 |
| 1219017600000 | 101.82 |
| 1219104000000 | 100.69 |
| 1219190400000 | 101.36 |
| 1219276800000 | 101.32 |
| 1219363200000 | 102.52 |
| 1219622400000 | 101.34 |
| 1219708800000 | 101.39 |
| 1219795200000 | 102.16 |
| 1219881600000 | 102.86 |
| 1219968000000 | 101.89 |
| 1220227200000 | 101.38 |
| 1220313600000 | 100.74 |
| 1220400000000 | 99.49 |
| 1220486400000 | 97.29 |
| 1220572800000 | 96.49 |
| 1220832000000 | 97.97 |
| 1220918400000 | 96.23 |
| 1221004800000 | 96.48 |
| 1221091200000 | 97.14 |
| 1221177600000 | 97.89 |
| 1221436800000 | 95.36 |
| 1221523200000 | 95.03 |
| 1221609600000 | 92.53 |
| 1221696000000 | 94.17 |
| 1221782400000 | 97.42 |
| 1222041600000 | 95.8 |
| 1222128000000 | 94.43 |
| 1222214400000 | 94.15 |
| 1222300800000 | 95.44 |
| 1222387200000 | 94.75 |
| 1222646400000 | 89.1 |
| 1222732800000 | 91.4 |
| 1222819200000 | 90.87 |
| 1222905600000 | 88.4 |
| 1222992000000 | 87.87 |
| 1223251200000 | 83.78 |
| 1223337600000 | 82.03 |
| 1223424000000 | 80.03 |
| 1223510400000 | 76.87 |
| 1223596800000 | 74.31 |
| 1223856000000 | 81.08 |
| 1223942400000 | 80.72 |
| 1224028800000 | 75.09 |
| 1224115200000 | 75.78 |
| 1224201600000 | 76.77 |
| 1224460800000 | 79.84 |
| 1224547200000 | 78.57 |
| 1224633600000 | 75.49 |
| 1224720000000 | 76.05 |
| 1224806400000 | 74.83 |
| 1225065600000 | 73.49 |
| 1225152000000 | 76.98 |
| 1225238400000 | 78.09 |
| 1225324800000 | 79.7 |
| 1225411200000 | 80.75 |
| 1225670400000 | 81.3 |
| 1225756800000 | 83.89 |
| 1225843200000 | 81.18 |
| 1225929600000 | 77.27 |
| 1226016000000 | 79.25 |
| 1226275200000 | 79.65 |
| 1226361600000 | 77.24 |
| 1226448000000 | 74.77 |
| 1226534400000 | 77.5 |
| 1226620800000 | 75.98 |
| 1226880000000 | 74.23 |
| 1226966400000 | 75.08 |
| 1227052800000 | 71.87 |
| 1227139200000 | 68.77 |
| 1227225600000 | 70.63 |
| 1227484800000 | 74.79 |
| 1227571200000 | 75.21 |
| 1227657600000 | 76.76 |
| 1227744000000 | 77.18 |
| 1227830400000 | 78.01 |
| 1228089600000 | 73.02 |
| 1228176000000 | 74.17 |
| 1228262400000 | 75.39 |
| 1228348800000 | 74.01 |
| 1228435200000 | 74.36 |
| 1228694400000 | 77.61 |
| 1228780800000 | 77.25 |
| 1228867200000 | 78.21 |
| 1228953600000 | 77.25 |
| 1229040000000 | 76.89 |
| 1229299200000 | 76.73 |
| 1229385600000 | 78.83 |
| 1229472000000 | 78.54 |
| 1229558400000 | 77.66 |
| 1229644800000 | 77.58 |
| 1229904000000 | 76.41 |
| 1229990400000 | 75.83 |
| 1230076800000 | 75.84 |
| 1230163200000 | 75.82 |
| 1230249600000 | 76.37 |
| 1230508800000 | 76.43 |
| 1230595200000 | 77.98 |
| 1230681600000 | 78.53 |
| 1230854400000 | 81.05 |
| 1231113600000 | 81.59 |
| 1231200000000 | 82.51 |
| 1231286400000 | 80.31 |
| 1231372800000 | 80.24 |
| 1231459200000 | 78.94 |
| 1231718400000 | 77.55 |
| 1231804800000 | 77.62 |
| 1231891200000 | 75.17 |
| 1231977600000 | 75.31 |
| 1232064000000 | 76.21 |
| 1232323200000 | 76.24 |
| 1232409600000 | 74.06 |
| 1232496000000 | 75.45 |
| 1232582400000 | 74.45 |
| 1232668800000 | 74.71 |
| 1232928000000 | 75.66 |
| 1233014400000 | 76.11 |
| 1233100800000 | 77.76 |
| 1233187200000 | 76.24 |
| 1233273600000 | 75.16 |
| 1233532800000 | 74.89 |
| 1233619200000 | 76.17 |
| 1233705600000 | 76.59 |
| 1233792000000 | 77.62 |
| 1233878400000 | 79.37 |
| 1234137600000 | 79.69 |
| 1234224000000 | 77.01 |
| 1234310400000 | 77.12 |
| 1234396800000 | 77.06 |
| 1234483200000 | 77.14 |
| 1234742400000 | 76.83 |
| 1234828800000 | 74.13 |
| 1234915200000 | 74.17 |
| 1235001600000 | 73.55 |
| 1235088000000 | 72.36 |
| 1235347200000 | 70.64 |
| 1235433600000 | 71.7 |
| 1235520000000 | 71.32 |
| 1235606400000 | 70.46 |
| 1235692800000 | 69.42 |
| 1235952000000 | 66.7 |
| 1236038400000 | 66.37 |
| 1236124800000 | 68.49 |
| 1236211200000 | 66.39 |
| 1236297600000 | 66.38 |
| 1236556800000 | 66.27 |
| 1236643200000 | 69.57 |
| 1236729600000 | 70.11 |
| 1236816000000 | 71.57 |
| 1236902400000 | 72.08 |
| 1237161600000 | 72.18 |
| 1237248000000 | 73.21 |
| 1237334400000 | 73.45 |
| 1237420800000 | 73.51 |
| 1237507200000 | 73 |
| 1237766400000 | 76.37 |
| 1237852800000 | 75.71 |
| 1237939200000 | 76.05 |
| 1238025600000 | 77.46 |
| 1238112000000 | 76.13 |
| 1238371200000 | 73.91 |
| 1238457600000 | 75.37 |
| 1238544000000 | 75.92 |
| 1238630400000 | 78.51 |
| 1238716800000 | 78.4 |
| 1238976000000 | 77.95 |
| 1239062400000 | 76.51 |
| 1239148800000 | 76.91 |
| 1239235200000 | 78.48 |
| 1239321600000 | 78.5 |
| 1239580800000 | 78.59 |
| 1239667200000 | 77.98 |
| 1239753600000 | 77.87 |
| 1239840000000 | 79.21 |
| 1239926400000 | 79.46 |
| 1240185600000 | 77.34 |
| 1240272000000 | 77.96 |
| 1240358400000 | 77.81 |
| 1240444800000 | 78.16 |
| 1240531200000 | 79.82 |
| 1240790400000 | 79.58 |
| 1240876800000 | 79 |
| 1240963200000 | 80.3 |
| 1241049600000 | 80.58 |
| 1241136000000 | 80.81 |
| 1241395200000 | 82.55 |
| 1241481600000 | 82.52 |
| 1241568000000 | 83.36 |
| 1241654400000 | 82.64 |
| 1241740800000 | 83.46 |
| 1242000000000 | 82.61 |
| 1242086400000 | 82.73 |
| 1242172800000 | 81.52 |
| 1242259200000 | 81.75 |
| 1242345600000 | 81.53 |
| 1242604800000 | 83.2 |
| 1242691200000 | 83.79 |
| 1242777600000 | 84 |
| 1242864000000 | 82.6 |
| 1242950400000 | 82.43 |
| 1243209600000 | 82.53 |
| 1243296000000 | 83.88 |
| 1243382400000 | 83.34 |
| 1243468800000 | 83.89 |
| 1243555200000 | 84.81 |
| 1243814400000 | 87.22 |
| 1243900800000 | 87.49 |
| 1243987200000 | 86.42 |
| 1244073600000 | 86.71 |
| 1244160000000 | 87.33 |
| 1244419200000 | 86.92 |
| 1244505600000 | 87.34 |
| 1244592000000 | 87.68 |
| 1244678400000 | 88.17 |
| 1244764800000 | 87.87 |
| 1245024000000 | 85.96 |
| 1245110400000 | 85.21 |
| 1245196800000 | 84.88 |
| 1245283200000 | 84.99 |
| 1245369600000 | 85.65 |
| 1245628800000 | 83.43 |
| 1245715200000 | 83.31 |
| 1245801600000 | 84.26 |
| 1245888000000 | 85.25 |
| 1245974400000 | 85.21 |
| 1246233600000 | 85.87 |
| 1246320000000 | 85.39 |
| 1246406400000 | 86.06 |
| 1246492800000 | 84.12 |
| 1246579200000 | 83.98 |
| 1246838400000 | 83.63 |
| 1246924800000 | 82.41 |
| 1247011200000 | 82.68 |
| 1247097600000 | 82.84 |
| 1247184000000 | 82.56 |
| 1247443200000 | 83.7 |
| 1247529600000 | 84.42 |
| 1247616000000 | 86.42 |
| 1247702400000 | 87.19 |
| 1247788800000 | 87.62 |
| 1248048000000 | 88.65 |
| 1248134400000 | 89.27 |
| 1248220800000 | 89.26 |
| 1248307200000 | 90.98 |
| 1248393600000 | 91.05 |
| 1248652800000 | 91.34 |
| 1248739200000 | 91.07 |
| 1248825600000 | 90.85 |
| 1248912000000 | 91.83 |
| 1248998400000 | 91.55 |
| 1249257600000 | 92.48 |
| 1249344000000 | 92.35 |
| 1249430400000 | 91.43 |
| 1249516800000 | 91.3 |
| 1249603200000 | 92.02 |
| 1249862400000 | 91.83 |
| 1249948800000 | 91.15 |
| 1250035200000 | 91.94 |
| 1250121600000 | 92.14 |
| 1250208000000 | 91.54 |
| 1250467200000 | 89.73 |
| 1250553600000 | 90.38 |
| 1250640000000 | 90.94 |
| 1250726400000 | 91.88 |
| 1250812800000 | 93.25 |
| 1251072000000 | 93.63 |
| 1251158400000 | 93.79 |
| 1251244800000 | 93.63 |
| 1251331200000 | 93.48 |
| 1251417600000 | 93.48 |
| 1251676800000 | 92.73 |
| 1251763200000 | 91.6 |
| 1251849600000 | 91.53 |
| 1251936000000 | 91.49 |
| 1252022400000 | 92.5 |
| 1252281600000 | 92.89 |
| 1252368000000 | 93.76 |
| 1252454400000 | 94.47 |
| 1252540800000 | 95.1 |
| 1252627200000 | 95.46 |
| 1252886400000 | 95.46 |
| 1252972800000 | 95.6 |
| 1253059200000 | 96.69 |
| 1253145600000 | 96.83 |
| 1253232000000 | 96.72 |
| 1253491200000 | 96.56 |
| 1253577600000 | 96.91 |
| 1253664000000 | 96.38 |
| 1253750400000 | 95.18 |
| 1253836800000 | 95.04 |
| 1254096000000 | 96.23 |
| 1254182400000 | 96.16 |
| 1254268800000 | 95.99 |
| 1254355200000 | 94.2 |
| 1254441600000 | 93.4 |
| 1254700800000 | 94.07 |
| 1254787200000 | 95.65 |
| 1254873600000 | 95.65 |
| 1254960000000 | 96.55 |
| 1255046400000 | 96.85 |
| 1255305600000 | 97.49 |
| 1255392000000 | 97.2 |
| 1255478400000 | 98.8 |
| 1255564800000 | 99.25 |
| 1255651200000 | 98.85 |
| 1255910400000 | 99.99 |
| 1255996800000 | 99.46 |
| 1256083200000 | 99.26 |
| 1256169600000 | 99.29 |
| 1256256000000 | 99.09 |
| 1256515200000 | 98.39 |
| 1256601600000 | 98.45 |
| 1256688000000 | 96.49 |
| 1256774400000 | 97.39 |
| 1256860800000 | 95.54 |
| 1257120000000 | 96.03 |
| 1257206400000 | 95.79 |
| 1257292800000 | 96.42 |
| 1257379200000 | 97.69 |
| 1257465600000 | 97.9 |
| 1257724800000 | 99.42 |
| 1257811200000 | 99.52 |
| 1257897600000 | 100.05 |
| 1257984000000 | 99.55 |
| 1258070400000 | 100.05 |
| 1258329600000 | 101.28 |
| 1258416000000 | 101.24 |
| 1258502400000 | 101.11 |
| 1258588800000 | 99.94 |
| 1258675200000 | 99.57 |
| 1258934400000 | 101.1 |
| 1259020800000 | 100.92 |
| 1259107200000 | 101.57 |
| 1259193600000 | 100.68 |
| 1259280000000 | 99.8 |
| 1259539200000 | 99.67 |
| 1259625600000 | 101.13 |
| 1259712000000 | 101.4 |
| 1259798400000 | 100.91 |
| 1259884800000 | 101.36 |
| 1260144000000 | 101.01 |
| 1260230400000 | 99.9 |
| 1260316800000 | 99.66 |
| 1260403200000 | 100.29 |
| 1260489600000 | 100.59 |
| 1260748800000 | 101.28 |
| 1260835200000 | 101.21 |
| 1260921600000 | 101.41 |
| 1261008000000 | 100.27 |
| 1261094400000 | 100.59 |
| 1261353600000 | 101.4 |
| 1261440000000 | 102.09 |
| 1261526400000 | 102.49 |
| 1261612800000 | 102.96 |
| 1261699200000 | 102.93 |
| 1261958400000 | 103.21 |
| 1262044800000 | 103.43 |
| 1262131200000 | 103.27 |
| 1262217600000 | 102.7 |
| 1262563200000 | 103.67 |
| 1262649600000 | 103.56 |
| 1262736000000 | 103.57 |
| 1262822400000 | 103.72 |
| 1262908800000 | 103.98 |
| 1263168000000 | 104.18 |
| 1263254400000 | 103.5 |
| 1263340800000 | 104.08 |
| 1263427200000 | 104.53 |
| 1263513600000 | 103.68 |
| 1263772800000 | 103.76 |
| 1263859200000 | 104.89 |
| 1263945600000 | 103.79 |
| 1264032000000 | 102.64 |
| 1264118400000 | 101.34 |
| 1264377600000 | 101.33 |
| 1264464000000 | 101.35 |
| 1264550400000 | 101.74 |
| 1264636800000 | 100.9 |
| 1264723200000 | 100.68 |
| 1264982400000 | 101.26 |
| 1265068800000 | 102.41 |
| 1265155200000 | 102.26 |
| 1265241600000 | 99.9 |
| 1265328000000 | 99.37 |
| 1265587200000 | 99.06 |
| 1265673600000 | 99.99 |
| 1265760000000 | 99.77 |
| 1265846400000 | 100.73 |
| 1265932800000 | 100.48 |
| 1266192000000 | 100.53 |
| 1266278400000 | 101.56 |
| 1266364800000 | 102.4 |
| 1266451200000 | 103.29 |
| 1266537600000 | 103.43 |
| 1266796800000 | 103.37 |
| 1266883200000 | 102.62 |
| 1266969600000 | 103.37 |
| 1267056000000 | 102.76 |
| 1267142400000 | 103.28 |
| 1267401600000 | 104.59 |
| 1267488000000 | 104.92 |
| 1267574400000 | 104.9 |
| 1267660800000 | 105.04 |
| 1267747200000 | 106.33 |
| 1268006400000 | 106.43 |
| 1268092800000 | 106.72 |
| 1268179200000 | 107.17 |
| 1268265600000 | 107.24 |
| 1268352000000 | 107.27 |
| 1268611200000 | 107.2 |
| 1268697600000 | 107.58 |
| 1268784000000 | 108.16 |
| 1268870400000 | 108.54 |
| 1268956800000 | 108.3 |
| 1269216000000 | 108.5 |
| 1269302400000 | 109.01 |
| 1269388800000 | 108.6 |
| 1269475200000 | 108.77 |
| 1269561600000 | 108.67 |
| 1269820800000 | 109.06 |
| 1269907200000 | 109.31 |
| 1269993600000 | 108.81 |
| 1270080000000 | 109.42 |
| 1270166400000 | 109.44 |
| 1270425600000 | 109.71 |
| 1270512000000 | 109.95 |
| 1270598400000 | 109.63 |
| 1270684800000 | 109.59 |
| 1270771200000 | 110.39 |
| 1271030400000 | 110.44 |
| 1271116800000 | 110.54 |
| 1271203200000 | 111.18 |
| 1271289600000 | 111.32 |
| 1271376000000 | 110.25 |
| 1271635200000 | 110.23 |
| 1271721600000 | 111.03 |
| 1271808000000 | 110.68 |
| 1271894400000 | 110.58 |
| 1271980800000 | 110.99 |
| 1272240000000 | 111.01 |
| 1272326400000 | 108.83 |
| 1272412800000 | 108.69 |
| 1272499200000 | 109.9 |
| 1272585600000 | 108.6 |
| 1272844800000 | 109.42 |
| 1272931200000 | 107.26 |
| 1273017600000 | 106.55 |
| 1273104000000 | 104.32 |
| 1273190400000 | 102.41 |
| 1273449600000 | 106.24 |
| 1273536000000 | 105.96 |
| 1273622400000 | 107.36 |
| 1273708800000 | 106.71 |
| 1273795200000 | 104.63 |
| 1274054400000 | 104.63 |
| 1274140800000 | 104.2 |
| 1274227200000 | 103.2 |
| 1274313600000 | 100.78 |
| 1274400000000 | 101.2 |
| 1274659200000 | 100.82 |
| 1274745600000 | 100.17 |
| 1274832000000 | 99.91 |
| 1274918400000 | 102.28 |
| 1275004800000 | 101.82 |
| 1275264000000 | 101.87 |
| 1275350400000 | 101.09 |
| 1275436800000 | 102.67 |
| 1275523200000 | 103.52 |
| 1275609600000 | 100.91 |
| 1275868800000 | 99.89 |
| 1275955200000 | 100.28 |
| 1276041600000 | 100.52 |
| 1276128000000 | 102.58 |
| 1276214400000 | 103.2 |
| 1276473600000 | 103.51 |
| 1276560000000 | 105.04 |
| 1276646400000 | 105.27 |
| 1276732800000 | 105.29 |
| 1276819200000 | 105.3 |
| 1277078400000 | 105.46 |
| 1277164800000 | 104.48 |
| 1277251200000 | 103.94 |
| 1277337600000 | 102.56 |
| 1277424000000 | 102.34 |
| 1277683200000 | 102.53 |
| 1277769600000 | 99.94 |
| 1277856000000 | 99.59 |
| 1277942400000 | 98.81 |
| 1278028800000 | 98.5 |
| 1278288000000 | 98.31 |
| 1278374400000 | 99.35 |
| 1278460800000 | 101 |
| 1278547200000 | 101.95 |
| 1278633600000 | 102.57 |
| 1278892800000 | 102.73 |
| 1278979200000 | 104.07 |
| 1279065600000 | 104.74 |
| 1279152000000 | 104.46 |
| 1279238400000 | 102.47 |
| 1279497600000 | 102.7 |
| 1279584000000 | 103.12 |
| 1279670400000 | 102.52 |
| 1279756800000 | 104.43 |
| 1279843200000 | 104.96 |
| 1280102400000 | 105.45 |
| 1280188800000 | 105.1 |
| 1280275200000 | 104.56 |
| 1280361600000 | 103.86 |
| 1280448000000 | 103.65 |
| 1280707200000 | 105.62 |
| 1280793600000 | 105.38 |
| 1280880000000 | 106.2 |
| 1280966400000 | 106.02 |
| 1281052800000 | 105.71 |
| 1281312000000 | 106.69 |
| 1281398400000 | 106.26 |
| 1281484800000 | 104 |
| 1281571200000 | 103.64 |
| 1281657600000 | 103.36 |
| 1281916800000 | 103.57 |
| 1282003200000 | 104.6 |
| 1282089600000 | 104.63 |
| 1282176000000 | 103.24 |
| 1282262400000 | 103.2 |
| 1282521600000 | 103.07 |
| 1282608000000 | 101.7 |
| 1282694400000 | 101.86 |
| 1282780800000 | 101.5 |
| 1282867200000 | 102.68 |
| 1283126400000 | 101.87 |
| 1283212800000 | 101.69 |
| 1283299200000 | 104.23 |
| 1283385600000 | 104.88 |
| 1283472000000 | 105.94 |
| 1283731200000 | 106.1 |
| 1283817600000 | 105.5 |
| 1283904000000 | 106 |
| 1283990400000 | 106.53 |
| 1284076800000 | 106.98 |
| 1284336000000 | 107.98 |
| 1284422400000 | 108.21 |
| 1284508800000 | 108.79 |
| 1284595200000 | 108.91 |
| 1284681600000 | 109.36 |
| 1284940800000 | 110.8 |
| 1285027200000 | 110.51 |
| 1285113600000 | 110.18 |
| 1285200000000 | 109.89 |
| 1285286400000 | 111.59 |
| 1285545600000 | 111.19 |
| 1285632000000 | 111.46 |
| 1285718400000 | 110.96 |
| 1285804800000 | 110.64 |
| 1285891200000 | 110.89 |
| 1286150400000 | 110.11 |
| 1286236800000 | 111.87 |
| 1286323200000 | 111.91 |
| 1286409600000 | 111.99 |
| 1286496000000 | 112.27 |
| 1286755200000 | 112.37 |
| 1286841600000 | 112.5 |
| 1286928000000 | 113.5 |
| 1287014400000 | 113.49 |
| 1287100800000 | 114.01 |
| 1287360000000 | 114.23 |
| 1287446400000 | 113.26 |
| 1287532800000 | 113.81 |
| 1287619200000 | 114.54 |
| 1287705600000 | 114.67 |
| 1287964800000 | 115.21 |
| 1288051200000 | 114.96 |
| 1288137600000 | 114.5 |
| 1288224000000 | 114.43 |
| 1288310400000 | 114.48 |
| 1288569600000 | 114.9 |
| 1288656000000 | 115.71 |
| 1288742400000 | 115.9 |
| 1288828800000 | 117.47 |
| 1288915200000 | 117.81 |
| 1289174400000 | 117.62 |
| 1289260800000 | 117.27 |
| 1289347200000 | 117.11 |
| 1289433600000 | 116.47 |
| 1289520000000 | 115.22 |
| 1289779200000 | 115.17 |
| 1289865600000 | 113.42 |
| 1289952000000 | 113.82 |
| 1290038400000 | 115.45 |
| 1290124800000 | 115.51 |
| 1290384000000 | 115.63 |
| 1290470400000 | 113.81 |
| 1290556800000 | 115.35 |
| 1290643200000 | 115.6 |
| 1290729600000 | 115.23 |
| 1290988800000 | 114.45 |
| 1291075200000 | 113.63 |
| 1291161600000 | 115.59 |
| 1291248000000 | 116.81 |
| 1291334400000 | 116.76 |
| 1291593600000 | 116.64 |
| 1291680000000 | 116.91 |
| 1291766400000 | 117.17 |
| 1291852800000 | 117.36 |
| 1291939200000 | 117.71 |
| 1292198400000 | 117.83 |
| 1292284800000 | 118.29 |
| 1292371200000 | 117.95 |
| 1292457600000 | 118.43 |
| 1292544000000 | 118.45 |
| 1292803200000 | 118.47 |
| 1292889600000 | 118.84 |
| 1292976000000 | 118.78 |
| 1293062400000 | 118.75 |
| 1293148800000 | 118.77 |
| 1293408000000 | 118.68 |
| 1293494400000 | 118.58 |
| 1293580800000 | 118.77 |
| 1293667200000 | 118.33 |
| 1293753600000 | 117.83 |
| 1294012800000 | 118.92 |
| 1294099200000 | 118.92 |
| 1294185600000 | 119.04 |
| 1294272000000 | 119.04 |
| 1294358400000 | 118.57 |
| 1294617600000 | 118.3 |
| 1294704000000 | 119.17 |
| 1294790400000 | 119.91 |
| 1294876800000 | 119.94 |
| 1294963200000 | 120.18 |
| 1295222400000 | 120.1 |
| 1295308800000 | 120.66 |
| 1295395200000 | 119.83 |
| 1295481600000 | 118.95 |
| 1295568000000 | 118.93 |
| 1295827200000 | 119.7 |
| 1295913600000 | 119.69 |
| 1296000000000 | 120.31 |
| 1296086400000 | 120.51 |
| 1296172800000 | 118.33 |
| 1296432000000 | 118.26 |
| 1296518400000 | 119.57 |
| 1296604800000 | 119.74 |
| 1296691200000 | 120.16 |
| 1296777600000 | 120.78 |
| 1297036800000 | 121.17 |
| 1297123200000 | 121.62 |
| 1297209600000 | 121.21 |
| 1297296000000 | 120.94 |
| 1297382400000 | 121.42 |
| 1297641600000 | 121.76 |
| 1297728000000 | 121.44 |
| 1297814400000 | 121.81 |
| 1297900800000 | 121.78 |
| 1297987200000 | 122.25 |
| 1298246400000 | 121.98 |
| 1298332800000 | 120.29 |
| 1298419200000 | 119.03 |
| 1298505600000 | 119.06 |
| 1298592000000 | 120.26 |
| 1298851200000 | 120.56 |
| 1298937600000 | 119.71 |
| 1299024000000 | 119.76 |
| 1299110400000 | 121.35 |
| 1299196800000 | 121.12 |
| 1299456000000 | 120.26 |
| 1299542400000 | 120.86 |
| 1299628800000 | 120.39 |
| 1299715200000 | 118.99 |
| 1299801600000 | 118.94 |
| 1300060800000 | 118.17 |
| 1300147200000 | 116.19 |
| 1300233600000 | 114.43 |
| 1300320000000 | 115.36 |
| 1300406400000 | 115.53 |
| 1300665600000 | 117.14 |
| 1300752000000 | 116.77 |
| 1300838400000 | 117.42 |
| 1300924800000 | 118.74 |
| 1301011200000 | 119.22 |
| 1301270400000 | 118.87 |
| 1301356800000 | 119.71 |
| 1301443200000 | 120.71 |
| 1301529600000 | 120.72 |
| 1301616000000 | 121.59 |
| 1301875200000 | 121.96 |
| 1301961600000 | 122.1 |
| 1302048000000 | 122.42 |
| 1302134400000 | 122.18 |
| 1302220800000 | 122.11 |
| 1302480000000 | 122.19 |
| 1302566400000 | 121.16 |
| 1302652800000 | 121.76 |
| 1302739200000 | 121.43 |
| 1302825600000 | 121.95 |
| 1303084800000 | 120.65 |
| 1303171200000 | 121.18 |
| 1303257600000 | 123.35 |
| 1303344000000 | 123.78 |
| 1303430400000 | 123.7 |
| 1303689600000 | 123.81 |
| 1303776000000 | 124.52 |
| 1303862400000 | 125.31 |
| 1303948800000 | 125.47 |
| 1304035200000 | 125.51 |
| 1304294400000 | 125.76 |
| 1304380800000 | 125.41 |
| 1304467200000 | 124.96 |
| 1304553600000 | 124.41 |
| 1304640000000 | 124.96 |
| 1304899200000 | 125.24 |
| 1304985600000 | 126.08 |
| 1305072000000 | 125.85 |
| 1305158400000 | 126.34 |
| 1305244800000 | 125.97 |
| 1305504000000 | 125.11 |
| 1305590400000 | 124.71 |
| 1305676800000 | 125.61 |
| 1305763200000 | 126.06 |
| 1305849600000 | 125.22 |
| 1306108800000 | 123.46 |
| 1306195200000 | 123.29 |
| 1306281600000 | 123.38 |
| 1306368000000 | 123.81 |
| 1306454400000 | 124.35 |
| 1306713600000 | 124.35 |
| 1306800000000 | 125.78 |
| 1306886400000 | 124.09 |
| 1306972800000 | 123.56 |
| 1307059200000 | 122.37 |
| 1307318400000 | 121.92 |
| 1307404800000 | 122.06 |
| 1307491200000 | 121.2 |
| 1307577600000 | 121.89 |
| 1307664000000 | 120.33 |
| 1307923200000 | 120.42 |
| 1308009600000 | 121.55 |
| 1308096000000 | 120.03 |
| 1308182400000 | 119.47 |
| 1308268800000 | 119.59 |
| 1308528000000 | 119.98 |
| 1308614400000 | 121.73 |
| 1308700800000 | 121.25 |
| 1308787200000 | 120.8 |
| 1308873600000 | 120.19 |
| 1309132800000 | 120.94 |
| 1309219200000 | 122.23 |
| 1309305600000 | 123.24 |
| 1309392000000 | 124.8 |
| 1309478400000 | 126.24 |
| 1309737600000 | 126.57 |
| 1309824000000 | 126.71 |
| 1309910400000 | 126.82 |
| 1309996800000 | 128.18 |
| 1310083200000 | 127.55 |
| 1310342400000 | 125.68 |
| 1310428800000 | 124.62 |
| 1310515200000 | 124.97 |
| 1310601600000 | 123.99 |
| 1310688000000 | 124 |
| 1310947200000 | 122.91 |
| 1311033600000 | 124.49 |
| 1311120000000 | 124.62 |
| 1311206400000 | 125.47 |
| 1311292800000 | 125.89 |
| 1311552000000 | 125.3 |
| 1311638400000 | 125.08 |
| 1311724800000 | 123.02 |
| 1311811200000 | 122.93 |
| 1311897600000 | 122.14 |
| 1312156800000 | 121.57 |
| 1312243200000 | 118.95 |
| 1312329600000 | 118.71 |
| 1312416000000 | 114.22 |
| 1312502400000 | 113.23 |
| 1312761600000 | 107.84 |
| 1312848000000 | 110.8 |
| 1312934400000 | 107.55 |
| 1313020800000 | 111.57 |
| 1313107200000 | 113.42 |
| 1313366400000 | 115.01 |
| 1313452800000 | 114.5 |
| 1313539200000 | 114.5 |
| 1313625600000 | 109.78 |
| 1313712000000 | 108.36 |
| 1313971200000 | 109.02 |
| 1314057600000 | 112.06 |
| 1314144000000 | 112.97 |
| 1314230400000 | 111.61 |
| 1314316800000 | 113.06 |
| 1314576000000 | 115.29 |
| 1314662400000 | 116 |
| 1314748800000 | 117.2 |
| 1314835200000 | 116.68 |
| 1314921600000 | 114.03 |
| 1315180800000 | 112.55 |
| 1315267200000 | 112.98 |
| 1315353600000 | 116.19 |
| 1315440000000 | 115.76 |
| 1315526400000 | 113.25 |
| 1315785600000 | 113.02 |
| 1315872000000 | 114.11 |
| 1315958400000 | 115.49 |
| 1316044800000 | 117.34 |
| 1316131200000 | 118.21 |
| 1316390400000 | 117.13 |
| 1316476800000 | 117.7 |
| 1316563200000 | 115.76 |
| 1316649600000 | 111.77 |
| 1316736000000 | 112.19 |
| 1316995200000 | 113.4 |
| 1317081600000 | 115.76 |
| 1317168000000 | 114.28 |
| 1317254400000 | 114.11 |
| 1317340800000 | 112.02 |
| 1317600000000 | 109.76 |
| 1317686400000 | 110.28 |
| 1317772800000 | 112.56 |
| 1317859200000 | 114.78 |
| 1317945600000 | 114.81 |
| 1318204800000 | 117.48 |
| 1318291200000 | 117.71 |
| 1318377600000 | 118.55 |
| 1318464000000 | 118.65 |
| 1318550400000 | 120.09 |
| 1318809600000 | 118.54 |
| 1318896000000 | 119.1 |
| 1318982400000 | 118.4 |
| 1319068800000 | 117.78 |
| 1319155200000 | 119.86 |
| 1319414400000 | 121.87 |
| 1319500800000 | 119.94 |
| 1319587200000 | 120.09 |
| 1319673600000 | 123.54 |
| 1319760000000 | 123.63 |
| 1320019200000 | 121.41 |
| 1320105600000 | 118.61 |
| 1320192000000 | 119.71 |
| 1320278400000 | 121.58 |
| 1320364800000 | 121.56 |
| 1320624000000 | 121.79 |
| 1320710400000 | 123.03 |
| 1320796800000 | 120.12 |
| 1320883200000 | 120.25 |
| 1320969600000 | 122.48 |
| 1321228800000 | 121.83 |
| 1321315200000 | 122.24 |
| 1321401600000 | 121.04 |
| 1321488000000 | 119.39 |
| 1321574400000 | 118.5 |
| 1321833600000 | 116.29 |
| 1321920000000 | 116.17 |
| 1322006400000 | 113.98 |
| 1322092800000 | 113.94 |
| 1322179200000 | 113.69 |
| 1322438400000 | 116.84 |
| 1322524800000 | 117.04 |
| 1322611200000 | 121.06 |
| 1322697600000 | 121.3 |
| 1322784000000 | 121.34 |
| 1323043200000 | 122.05 |
| 1323129600000 | 121.89 |
| 1323216000000 | 122.23 |
| 1323302400000 | 120.55 |
| 1323388800000 | 121.75 |
| 1323648000000 | 120.35 |
| 1323734400000 | 119.73 |
| 1323820800000 | 118.11 |
| 1323907200000 | 118.19 |
| 1323993600000 | 118.28 |
| 1324252800000 | 117.38 |
| 1324339200000 | 119.79 |
| 1324425600000 | 119.25 |
| 1324512000000 | 119.81 |
| 1324598400000 | 121.05 |
| 1324857600000 | 121.04 |
| 1324944000000 | 121.21 |
| 1325030400000 | 120.26 |
| 1325116800000 | 121.21 |
| 1325203200000 | 120.93 |
| 1325462400000 | 121.08 |
| 1325548800000 | 122.78 |
| 1325635200000 | 122.92 |
| 1325721600000 | 123.05 |
| 1325808000000 | 122.86 |
| 1326067200000 | 123.14 |
| 1326153600000 | 124.23 |
| 1326240000000 | 124.07 |
| 1326326400000 | 124.36 |
| 1326412800000 | 124.06 |
| 1326672000000 | 124.2 |
| 1326758400000 | 125.33 |
| 1326844800000 | 126.59 |
| 1326931200000 | 127.03 |
| 1327017600000 | 126.86 |
| 1327276800000 | 126.94 |
| 1327363200000 | 127.11 |
| 1327449600000 | 127.91 |
| 1327536000000 | 128.14 |
| 1327622400000 | 127.73 |
| 1327881600000 | 127.29 |
| 1327968000000 | 127.55 |
| 1328054400000 | 129 |
| 1328140800000 | 129.46 |
| 1328227200000 | 130.72 |
| 1328486400000 | 130.51 |
| 1328572800000 | 130.46 |
| 1328659200000 | 130.52 |
| 1328745600000 | 130.83 |
| 1328832000000 | 130.1 |
| 1329091200000 | 131.16 |
| 1329177600000 | 131.27 |
| 1329264000000 | 131.06 |
| 1329350400000 | 131.61 |
| 1329436800000 | 131.81 |
| 1329696000000 | 132.25 |
| 1329782400000 | 132.21 |
| 1329868800000 | 132.15 |
| 1329955200000 | 132.53 |
| 1330041600000 | 132.85 |
| 1330300800000 | 132.79 |
| 1330387200000 | 133.5 |
| 1330473600000 | 133.12 |
| 1330560000000 | 133.59 |
| 1330646400000 | 133.31 |
| 1330905600000 | 132.73 |
| 1330992000000 | 130.73 |
| 1331078400000 | 131.44 |
| 1331164800000 | 133.04 |
| 1331251200000 | 133.96 |
| 1331510400000 | 134.04 |
| 1331596800000 | 135.81 |
| 1331683200000 | 135.74 |
| 1331769600000 | 136.23 |
| 1331856000000 | 136.2 |
| 1332115200000 | 136.47 |
| 1332201600000 | 135.56 |
| 1332288000000 | 135.49 |
| 1332374400000 | 134.78 |
| 1332460800000 | 134.76 |
| 1332720000000 | 136.49 |
| 1332806400000 | 136.47 |
| 1332892800000 | 135.78 |
| 1332979200000 | 135.56 |
| 1333065600000 | 136.13 |
| 1333324800000 | 137.4 |
| 1333411200000 | 137.12 |
| 1333497600000 | 135.5 |
| 1333584000000 | 135.99 |
| 1333670400000 | 135.99 |
| 1333929600000 | 136.04 |
| 1334016000000 | 132.87 |
| 1334102400000 | 133.47 |
| 1334188800000 | 135.26 |
| 1334275200000 | 134.27 |
| 1334534400000 | 134.16 |
| 1334620800000 | 135.72 |
| 1334707200000 | 135.73 |
| 1334793600000 | 135.06 |
| 1334880000000 | 135.46 |
| 1335139200000 | 133.58 |
| 1335225600000 | 133.66 |
| 1335312000000 | 135.28 |
| 1335398400000 | 135.82 |
| 1335484800000 | 136.12 |
| 1335744000000 | 135.66 |
| 1335830400000 | 136.14 |
| 1335916800000 | 136.58 |
| 1336003200000 | 135.95 |
| 1336089600000 | 133.61 |
| 1336348800000 | 132.95 |
| 1336435200000 | 132.06 |
| 1336521600000 | 131.57 |
| 1336608000000 | 131.53 |
| 1336694400000 | 131.75 |
| 1336953600000 | 130.35 |
| 1337040000000 | 130.12 |
| 1337126400000 | 128.92 |
| 1337212800000 | 127.34 |
| 1337299200000 | 125.75 |
| 1337558400000 | 127.58 |
| 1337644800000 | 128.28 |
| 1337731200000 | 127.58 |
| 1337817600000 | 127.76 |
| 1337904000000 | 127.5 |
| 1338163200000 | 127.62 |
| 1338249600000 | 129.12 |
| 1338336000000 | 127.62 |
| 1338422400000 | 127.35 |
| 1338508800000 | 124.52 |
| 1338768000000 | 124.42 |
| 1338854400000 | 124.92 |
| 1338940800000 | 127.78 |
| 1339027200000 | 128.25 |
| 1339113600000 | 128.66 |
| 1339372800000 | 127.72 |
| 1339459200000 | 128.62 |
| 1339545600000 | 128.12 |
| 1339632000000 | 128.52 |
| 1339718400000 | 129.62 |
| 1339977600000 | 130.46 |
| 1340064000000 | 131.92 |
| 1340150400000 | 131.87 |
| 1340236800000 | 129.61 |
| 1340323200000 | 129.74 |
| 1340582400000 | 127.72 |
| 1340668800000 | 128.18 |
| 1340755200000 | 129.14 |
| 1340841600000 | 128.46 |
| 1340928000000 | 131.78 |
| 1341187200000 | 132.29 |
| 1341273600000 | 133.29 |
| 1341360000000 | 133.35 |
| 1341446400000 | 133.37 |
| 1341532800000 | 132 |
| 1341792000000 | 131.48 |
| 1341878400000 | 131.19 |
| 1341964800000 | 130.77 |
| 1342051200000 | 129.96 |
| 1342137600000 | 131.78 |
| 1342396800000 | 131.65 |
| 1342483200000 | 132.34 |
| 1342569600000 | 133.76 |
| 1342656000000 | 134.83 |
| 1342742400000 | 133.17 |
| 1343001600000 | 131.18 |
| 1343088000000 | 130.52 |
| 1343174400000 | 130.4 |
| 1343260800000 | 132.49 |
| 1343347200000 | 134.45 |
| 1343606400000 | 134.56 |
| 1343692800000 | 133.75 |
| 1343779200000 | 133.79 |
| 1343865600000 | 132.81 |
| 1343952000000 | 134.9 |
| 1344211200000 | 135.43 |
| 1344297600000 | 136.27 |
| 1344384000000 | 136.01 |
| 1344470400000 | 136.12 |
| 1344556800000 | 135.99 |
| 1344816000000 | 135.82 |
| 1344902400000 | 136.23 |
| 1344988800000 | 136.38 |
| 1345075200000 | 136.96 |
| 1345161600000 | 137.11 |
| 1345420800000 | 136.91 |
| 1345507200000 | 136.94 |
| 1345593600000 | 136.22 |
| 1345680000000 | 135.78 |
| 1345766400000 | 136.36 |
| 1346025600000 | 136.52 |
| 1346112000000 | 136.32 |
| 1346198400000 | 136.3 |
| 1346284800000 | 135.39 |
| 1346371200000 | 135.91 |
| 1346630400000 | 136.38 |
| 1346716800000 | 135.63 |
| 1346803200000 | 135.53 |
| 1346889600000 | 138.06 |
| 1346976000000 | 138.07 |
| 1347235200000 | 137.23 |
| 1347321600000 | 137.4 |
| 1347408000000 | 137.48 |
| 1347494400000 | 138.48 |
| 1347580800000 | 139.66 |
| 1347840000000 | 139.55 |
| 1347926400000 | 139.42 |
| 1348012800000 | 139.79 |
| 1348099200000 | 139.42 |
| 1348185600000 | 139.53 |
| 1348444800000 | 139.14 |
| 1348531200000 | 138.51 |
| 1348617600000 | 137.38 |
| 1348704000000 | 138.17 |
| 1348790400000 | 137.6 |
| 1349049600000 | 138.42 |
| 1349136000000 | 138.39 |
| 1349222400000 | 138.67 |
| 1349308800000 | 139.07 |
| 1349395200000 | 139.45 |
| 1349654400000 | 138.88 |
| 1349740800000 | 137.64 |
| 1349827200000 | 136.57 |
| 1349913600000 | 136.96 |
| 1350000000000 | 136.64 |
| 1350259200000 | 137.61 |
| 1350345600000 | 139.08 |
| 1350432000000 | 139.21 |
| 1350518400000 | 138.97 |
| 1350604800000 | 137.45 |
| 1350864000000 | 137.28 |
| 1350950400000 | 135.7 |
| 1351036800000 | 135.64 |
| 1351123200000 | 135.99 |
| 1351209600000 | 136.07 |
| 1351468800000 | 136.03 |
| 1351555200000 | 136.32 |
| 1351641600000 | 136.17 |
| 1351728000000 | 137.81 |
| 1351814400000 | 137.62 |
| 1352073600000 | 137.58 |
| 1352160000000 | 138.54 |
| 1352246400000 | 136.38 |
| 1352332800000 | 135.25 |
| 1352419200000 | 135.51 |
| 1352678400000 | 135.54 |
| 1352764800000 | 135.42 |
| 1352851200000 | 134.05 |
| 1352937600000 | 133.23 |
| 1353024000000 | 133.34 |
| 1353283200000 | 135.67 |
| 1353369600000 | 135.94 |
| 1353456000000 | 136.32 |
| 1353542400000 | 136.81 |
| 1353628800000 | 138.11 |
| 1353888000000 | 137.8 |
| 1353974400000 | 137.73 |
| 1354060800000 | 138.62 |
| 1354147200000 | 139.48 |
| 1354233600000 | 139.43 |
| 1354492800000 | 139.34 |
| 1354579200000 | 139.35 |
| 1354665600000 | 139.51 |
| 1354752000000 | 139.97 |
| 1354838400000 | 140.2 |
| 1355097600000 | 140.49 |
| 1355184000000 | 141.4 |
| 1355270400000 | 141.27 |
| 1355356800000 | 140.33 |
| 1355443200000 | 140.14 |
| 1355702400000 | 140.96 |
| 1355788800000 | 142.01 |
| 1355875200000 | 141.91 |
| 1355961600000 | 142 |
| 1356048000000 | 141.3 |
| 1356307200000 | 141.17 |
| 1356393600000 | 141.17 |
| 1356480000000 | 141.44 |
| 1356566400000 | 140.44 |
| 1356652800000 | 139.37 |
| 1356912000000 | 140.56 |
| 1357084800000 | 143.73 |
| 1357171200000 | 143.72 |
| 1357257600000 | 143.82 |
| 1357516800000 | 143.44 |
| 1357603200000 | 143.22 |
| 1357689600000 | 143.76 |
| 1357776000000 | 144.01 |
| 1357862400000 | 144.03 |
| 1358121600000 | 144.18 |
| 1358208000000 | 144.22 |
| 1358294400000 | 144.42 |
| 1358380800000 | 145.12 |
| 1358467200000 | 145.29 |
| 1358726400000 | 145.43 |
| 1358812800000 | 145.56 |
| 1358899200000 | 145.87 |
| 1358985600000 | 146.19 |
| 1359072000000 | 147.07 |
| 1359331200000 | 146.84 |
| 1359417600000 | 147.46 |
| 1359504000000 | 147.06 |
| 1359590400000 | 146.61 |
| 1359676800000 | 148.02 |
| 1359936000000 | 146.39 |
| 1360022400000 | 147.26 |
| 1360108800000 | 147.16 |
| 1360195200000 | 146.68 |
| 1360281600000 | 147.68 |
| 1360540800000 | 147.44 |
| 1360627200000 | 147.59 |
| 1360713600000 | 147.95 |
| 1360800000000 | 148.22 |
| 1360886400000 | 148.27 |
| 1361145600000 | 148.16 |
| 1361232000000 | 149.13 |
| 1361318400000 | 148.21 |
| 1361404800000 | 146.58 |
| 1361491200000 | 147.8 |
| 1361750400000 | 146.81 |
| 1361836800000 | 146.28 |
| 1361923200000 | 147.76 |
| 1362009600000 | 148.12 |
| 1362096000000 | 148.62 |
| 1362355200000 | 148.71 |
| 1362441600000 | 150.47 |
| 1362528000000 | 150.59 |
| 1362614400000 | 150.81 |
| 1362700800000 | 151.41 |
| 1362960000000 | 151.79 |
| 1363046400000 | 151.42 |
| 1363132800000 | 151.39 |
| 1363219200000 | 151.82 |
| 1363305600000 | 151.41 |
| 1363564800000 | 150.58 |
| 1363651200000 | 150.04 |
| 1363737600000 | 150.8 |
| 1363824000000 | 149.56 |
| 1363910400000 | 150.45 |
| 1364169600000 | 150.26 |
| 1364256000000 | 150.99 |
| 1364342400000 | 151.23 |
| 1364428800000 | 152.21 |
| 1364515200000 | 152.21 |
| 1364774400000 | 152.23 |
| 1364860800000 | 153.09 |
| 1364947200000 | 152.11 |
| 1365033600000 | 151.74 |
| 1365120000000 | 149.99 |
| 1365379200000 | 150.77 |
| 1365465600000 | 151.27 |
| 1365552000000 | 153.43 |
| 1365638400000 | 154.01 |
| 1365724800000 | 153.47 |
| 1365984000000 | 150.77 |
| 1366070400000 | 151.62 |
| 1366156800000 | 150.05 |
| 1366243200000 | 149.07 |
| 1366329600000 | 150.22 |
| 1366588800000 | 150.71 |
| 1366675200000 | 152.42 |
| 1366761600000 | 152.81 |
| 1366848000000 | 153.45 |
| 1366934400000 | 153.12 |
| 1367193600000 | 154.39 |
| 1367280000000 | 154.78 |
| 1367366400000 | 154.06 |
| 1367452800000 | 154.68 |
| 1367539200000 | 156.11 |
| 1367798400000 | 156.24 |
| 1367884800000 | 156.43 |
| 1367971200000 | 157.37 |
| 1368057600000 | 157.46 |
| 1368144000000 | 158.74 |
| 1368403200000 | 158.65 |
| 1368489600000 | 159.89 |
| 1368576000000 | 160.49 |
| 1368662400000 | 160.12 |
| 1368748800000 | 161.2 |
| 1369008000000 | 161.3 |
| 1369094400000 | 161.72 |
| 1369180800000 | 160.99 |
| 1369267200000 | 159.39 |
| 1369353600000 | 159.09 |
| 1369612800000 | 159.25 |
| 1369699200000 | 160.78 |
| 1369785600000 | 159.22 |
| 1369872000000 | 159.61 |
| 1369958400000 | 157.94 |
| 1370217600000 | 157.82 |
| 1370304000000 | 157.28 |
| 1370390400000 | 154.97 |
| 1370476800000 | 155.07 |
| 1370563200000 | 156.61 |
| 1370822400000 | 156.47 |
| 1370908800000 | 155.08 |
| 1370995200000 | 154.14 |
| 1371081600000 | 155.08 |
| 1371168000000 | 154.79 |
| 1371427200000 | 155.92 |
| 1371513600000 | 156.75 |
| 1371600000000 | 155.56 |
| 1371686400000 | 151.62 |
| 1371772800000 | 151.28 |
| 1372032000000 | 149.45 |
| 1372118400000 | 150.59 |
| 1372204800000 | 152.73 |
| 1372291200000 | 153.89 |
| 1372377600000 | 153.37 |
| 1372636800000 | 154.16 |
| 1372723200000 | 154.3 |
| 1372809600000 | 153.82 |
| 1372896000000 | 155.05 |
| 1372982400000 | 155.97 |
| 1373241600000 | 156.78 |
| 1373328000000 | 157.65 |
| 1373414400000 | 158.21 |
| 1373500800000 | 160.23 |
| 1373587200000 | 160.59 |
| 1373846400000 | 160.82 |
| 1373932800000 | 160.11 |
| 1374019200000 | 160.23 |
| 1374105600000 | 160.58 |
| 1374192000000 | 160.59 |
| 1374451200000 | 160.7 |
| 1374537600000 | 160.17 |
| 1374624000000 | 160.24 |
| 1374710400000 | 160.5 |
| 1374796800000 | 160.65 |
| 1375056000000 | 160.55 |
| 1375142400000 | 161.12 |
| 1375228800000 | 161.26 |
| 1375315200000 | 163.27 |
| 1375401600000 | 163.56 |
| 1375660800000 | 163.45 |
| 1375747200000 | 162.81 |
| 1375833600000 | 161.9 |
| 1375920000000 | 162.34 |
| 1376006400000 | 162.25 |
| 1376265600000 | 162.32 |
| 1376352000000 | 163.05 |
| 1376438400000 | 162.55 |
| 1376524800000 | 160.27 |
| 1376611200000 | 160.04 |
| 1376870400000 | 159.97 |
| 1376956800000 | 160.36 |
| 1377043200000 | 159.87 |
| 1377129600000 | 161.05 |
| 1377216000000 | 161.37 |
| 1377475200000 | 161.6 |
| 1377561600000 | 159 |
| 1377648000000 | 158.81 |
| 1377734400000 | 159.33 |
| 1377820800000 | 158.71 |
| 1378080000000 | 159.62 |
| 1378166400000 | 160.05 |
| 1378252800000 | 160.79 |
| 1378339200000 | 161.11 |
| 1378425600000 | 161.28 |
| 1378684800000 | 162.38 |
| 1378771200000 | 163.91 |
| 1378857600000 | 164.22 |
| 1378944000000 | 163.98 |
| 1379030400000 | 164.39 |
| 1379289600000 | 165.41 |
| 1379376000000 | 165.76 |
| 1379462400000 | 167 |
| 1379548800000 | 167.68 |
| 1379635200000 | 167.21 |
| 1379894400000 | 166.28 |
| 1379980800000 | 166.01 |
| 1380067200000 | 165.49 |
| 1380153600000 | 166.11 |
| 1380240000000 | 165.84 |
| 1380499200000 | 164.89 |
| 1380585600000 | 165.56 |
| 1380672000000 | 164.96 |
| 1380758400000 | 164.03 |
| 1380844800000 | 164.71 |
| 1381104000000 | 163.45 |
| 1381190400000 | 161.63 |
| 1381276800000 | 161.16 |
| 1381363200000 | 163.94 |
| 1381449600000 | 165.2 |
| 1381708800000 | 165.61 |
| 1381795200000 | 164.95 |
| 1381881600000 | 166.19 |
| 1381968000000 | 167.02 |
| 1382054400000 | 167.98 |
| 1382313600000 | 168.45 |
| 1382400000000 | 169.3 |
| 1382486400000 | 168.7 |
| 1382572800000 | 169.13 |
| 1382659200000 | 169.68 |
| 1382918400000 | 170.36 |
| 1383004800000 | 171.04 |
| 1383091200000 | 170.74 |
| 1383177600000 | 170.3 |
| 1383264000000 | 170.39 |
| 1383523200000 | 170.56 |
| 1383609600000 | 170.51 |
| 1383696000000 | 170.88 |
| 1383782400000 | 169.32 |
| 1383868800000 | 170.77 |
| 1384128000000 | 171.13 |
| 1384214400000 | 170.93 |
| 1384300800000 | 171.33 |
| 1384387200000 | 172.04 |
| 1384473600000 | 172.97 |
| 1384732800000 | 172.92 |
| 1384819200000 | 172.6 |
| 1384905600000 | 172.41 |
| 1384992000000 | 173.04 |
| 1385078400000 | 173.72 |
| 1385337600000 | 174.3 |
| 1385424000000 | 174.09 |
| 1385510400000 | 174.71 |
| 1385596800000 | 174.81 |
| 1385683200000 | 174.85 |
| 1385942400000 | 174.23 |
| 1386028800000 | 173.2 |
| 1386115200000 | 172.72 |
| 1386201600000 | 172.35 |
| 1386288000000 | 173.66 |
| 1386547200000 | 173.8 |
| 1386633600000 | 172.79 |
| 1386720000000 | 171.09 |
| 1386806400000 | 169.77 |
| 1386892800000 | 169.71 |
| 1387152000000 | 170.6 |
| 1387238400000 | 170.11 |
| 1387324800000 | 172.24 |
| 1387411200000 | 173.03 |
| 1387497600000 | 174.03 |
| 1387756800000 | 175.07 |
| 1387843200000 | 175.45 |
| 1387929600000 | 175.45 |
| 1388016000000 | 175.71 |
| 1388102400000 | 176.74 |
| 1388361600000 | 176.89 |
| 1388448000000 | 177.22 |
| 1388620800000 | 175.95 |
| 1388707200000 | 176.02 |
| 1388966400000 | 175.37 |
| 1389052800000 | 176.08 |
| 1389139200000 | 175.96 |
| 1389225600000 | 175.6 |
| 1389312000000 | 176.34 |
| 1389571200000 | 174.82 |
| 1389657600000 | 175.91 |
| 1389744000000 | 176.95 |
| 1389830400000 | 177.01 |
| 1389916800000 | 177.01 |
| 1390176000000 | 177.14 |
| 1390262400000 | 177.96 |
| 1390348800000 | 178.1 |
| 1390435200000 | 176.8 |
| 1390521600000 | 173.33 |
| 1390780800000 | 171.94 |
| 1390867200000 | 172.56 |
| 1390953600000 | 171.34 |
| 1391040000000 | 172.59 |
| 1391126400000 | 171.91 |
| 1391385600000 | 169.19 |
| 1391472000000 | 169.54 |
| 1391558400000 | 169.09 |
| 1391644800000 | 171.05 |
| 1391731200000 | 173.09 |
| 1391990400000 | 173.78 |
| 1392076800000 | 175.39 |
| 1392163200000 | 175.8 |
| 1392249600000 | 176.62 |
| 1392336000000 | 177.36 |
| 1392595200000 | 177.65 |
| 1392681600000 | 178.04 |
| 1392768000000 | 177.55 |
| 1392854400000 | 177.94 |
| 1392940800000 | 178.47 |
| 1393200000000 | 179.67 |
| 1393286400000 | 179.79 |
| 1393372800000 | 179.74 |
| 1393459200000 | 180.06 |
| 1393545600000 | 180.42 |
| 1393804800000 | 178.09 |
| 1393891200000 | 181.08 |
| 1393977600000 | 180.68 |
| 1394064000000 | 180.71 |
| 1394150400000 | 180 |
| 1394409600000 | 179.85 |
| 1394496000000 | 179.69 |
| 1394582400000 | 179.22 |
| 1394668800000 | 177.22 |
| 1394755200000 | 176.15 |
| 1395014400000 | 178.01 |
| 1395100800000 | 179.46 |
| 1395187200000 | 178.76 |
| 1395273600000 | 178.81 |
| 1395360000000 | 177.96 |
| 1395619200000 | 177.05 |
| 1395705600000 | 177.95 |
| 1395792000000 | 177.83 |
| 1395878400000 | 177.45 |
| 1395964800000 | 178.19 |
| 1396224000000 | 179.5 |
| 1396310400000 | 180.98 |
| 1396396800000 | 181.3 |
| 1396483200000 | 181.03 |
| 1396569600000 | 179.23 |
| 1396828800000 | 177.56 |
| 1396915200000 | 177.86 |
| 1397001600000 | 179.37 |
| 1397088000000 | 176.94 |
| 1397174400000 | 174.95 |
| 1397433600000 | 176.2 |
| 1397520000000 | 176.69 |
| 1397606400000 | 178.29 |
| 1397692800000 | 178.63 |
| 1397779200000 | 178.63 |
| 1398038400000 | 178.35 |
| 1398124800000 | 180.29 |
| 1398211200000 | 179.64 |
| 1398297600000 | 179.59 |
| 1398384000000 | 178.12 |
| 1398643200000 | 179.27 |
| 1398729600000 | 179.65 |
| 1398816000000 | 180.25 |
| 1398902400000 | 180.58 |
| 1398988800000 | 180.07 |
| 1399248000000 | 180.47 |
| 1399334400000 | 179.24 |
| 1399420800000 | 179.7 |
| 1399507200000 | 180.15 |
| 1399593600000 | 180.69 |
| 1399852800000 | 182.36 |
| 1399939200000 | 182.41 |
| 1400025600000 | 182.21 |
| 1400112000000 | 181.58 |
| 1400198400000 | 182.35 |
| 1400457600000 | 182.29 |
| 1400544000000 | 181.31 |
| 1400630400000 | 182.65 |
| 1400716800000 | 182.98 |
| 1400803200000 | 183.42 |
| 1401062400000 | 183.62 |
| 1401148800000 | 184.45 |
| 1401235200000 | 184.22 |
| 1401321600000 | 185.21 |
| 1401408000000 | 185.26 |
| 1401667200000 | 185.54 |
| 1401753600000 | 185.13 |
| 1401840000000 | 185.37 |
| 1401926400000 | 185.71 |
| 1402012800000 | 186.09 |
| 1402272000000 | 186.17 |
| 1402358400000 | 186.29 |
| 1402444800000 | 185.81 |
| 1402531200000 | 185.07 |
| 1402617600000 | 184.88 |
| 1402876800000 | 184.84 |
| 1402963200000 | 185.17 |
| 1403049600000 | 185.7 |
| 1403136000000 | 186.06 |
| 1403222400000 | 186.35 |
| 1403481600000 | 185.7 |
| 1403568000000 | 185.29 |
| 1403654400000 | 185.01 |
| 1403740800000 | 184.85 |
| 1403827200000 | 185.25 |
| 1404086400000 | 185.09 |
| 1404172800000 | 186.4 |
| 1404259200000 | 186.93 |
| 1404345600000 | 188.45 |
| 1404432000000 | 188.43 |
| 1404691200000 | 187.64 |
| 1404777600000 | 186.4 |
| 1404864000000 | 186.63 |
| 1404950400000 | 185.5 |
| 1405036800000 | 185.86 |
| 1405296000000 | 187.09 |
| 1405382400000 | 186.36 |
| 1405468800000 | 186.77 |
| 1405555200000 | 185.41 |
| 1405641600000 | 186.75 |
| 1405900800000 | 186.43 |
| 1405987200000 | 188.04 |
| 1406073600000 | 188.83 |
| 1406160000000 | 188.92 |
| 1406246400000 | 187.78 |
| 1406505600000 | 187.99 |
| 1406592000000 | 187.86 |
| 1406678400000 | 187.97 |
| 1406764800000 | 185.24 |
| 1406851200000 | 184.36 |
| 1407110400000 | 184.59 |
| 1407196800000 | 184.47 |
| 1407283200000 | 184 |
| 1407369600000 | 182.97 |
| 1407456000000 | 183.54 |
| 1407715200000 | 184.84 |
| 1407801600000 | 184.71 |
| 1407888000000 | 185.91 |
| 1407974400000 | 186.73 |
| 1408060800000 | 186.48 |
| 1408320000000 | 188.29 |
| 1408406400000 | 189.59 |
| 1408492800000 | 189.83 |
| 1408579200000 | 190.33 |
| 1408665600000 | 190.2 |
| 1408924800000 | 191.24 |
| 1409011200000 | 191.73 |
| 1409097600000 | 191.69 |
| 1409184000000 | 191.15 |
| 1409270400000 | 191.46 |
| 1409529600000 | 191.78 |
| 1409616000000 | 192.26 |
| 1409702400000 | 192.5 |
| 1409788800000 | 192.68 |
| 1409875200000 | 192.55 |
| 1410134400000 | 192.7 |
| 1410220800000 | 192.18 |
| 1410307200000 | 192.64 |
| 1410393600000 | 192.46 |
| 1410480000000 | 191.96 |
| 1410739200000 | 191.58 |
| 1410825600000 | 192.24 |
| 1410912000000 | 192 |
| 1410998400000 | 193.14 |
| 1411084800000 | 192.95 |
| 1411344000000 | 191.95 |
| 1411430400000 | 190.52 |
| 1411516800000 | 192.27 |
| 1411603200000 | 189.73 |
| 1411689600000 | 190.9 |
| 1411948800000 | 190.42 |
| 1412035200000 | 190.51 |
| 1412121600000 | 188.67 |
| 1412208000000 | 187.7 |
| 1412294400000 | 189.48 |
| 1412553600000 | 189.29 |
| 1412640000000 | 186.59 |
| 1412726400000 | 188.16 |
| 1412812800000 | 186.15 |
| 1412899200000 | 183.72 |
| 1413158400000 | 181.94 |
| 1413244800000 | 182.25 |
| 1413331200000 | 180.17 |
| 1413417600000 | 179.63 |
| 1413504000000 | 182.59 |
| 1413763200000 | 183.33 |
| 1413849600000 | 186.68 |
| 1413936000000 | 186.11 |
| 1414022400000 | 187.57 |
| 1414108800000 | 188.42 |
| 1414368000000 | 188.89 |
| 1414454400000 | 190.78 |
| 1414540800000 | 191.16 |
| 1414627200000 | 193.56 |
| 1414713600000 | 195.92 |
| 1414972800000 | 195.2 |
| 1415059200000 | 194.8 |
| 1415145600000 | 196.09 |
| 1415232000000 | 196.74 |
| 1415318400000 | 196.12 |
| 1415577600000 | 197.26 |
| 1415664000000 | 197.82 |
| 1415750400000 | 197.59 |
| 1415836800000 | 198.36 |
| 1415923200000 | 197.93 |
| 1416182400000 | 197.9 |
| 1416268800000 | 198.91 |
| 1416355200000 | 198.57 |
| 1416441600000 | 198.67 |
| 1416528000000 | 199.99 |
| 1416787200000 | 200.71 |
| 1416873600000 | 200.77 |
| 1416960000000 | 201.23 |
| 1417046400000 | 201.92 |
| 1417132800000 | 202.87 |
| 1417392000000 | 201.84 |
| 1417478400000 | 203.08 |
| 1417564800000 | 203.71 |
| 1417651200000 | 203.44 |
| 1417737600000 | 204.51 |
| 1417996800000 | 203.7 |
| 1418083200000 | 202.37 |
| 1418169600000 | 200.29 |
| 1418256000000 | 200.99 |
| 1418342400000 | 197.81 |
| 1418601600000 | 196.01 |
| 1418688000000 | 195.42 |
| 1418774400000 | 197.26 |
| 1418860800000 | 202.66 |
| 1418947200000 | 203.11 |
| 1419206400000 | 204.68 |
| 1419292800000 | 204.5 |
| 1419379200000 | 204.64 |
| 1419465600000 | 204.63 |
| 1419552000000 | 204.38 |
| 1419811200000 | 205.07 |
| 1419897600000 | 203.7 |
| 1419984000000 | 202.63 |
| 1420156800000 | 202.25 |
| 1420416000000 | 199.71 |
| 1420502400000 | 198.01 |
| 1420588800000 | 200.03 |
| 1420675200000 | 203.77 |
| 1420761600000 | 202.3 |
| 1421020800000 | 202.18 |
| 1421107200000 | 202.88 |
| 1421193600000 | 201.45 |
| 1421280000000 | 199.17 |
| 1421366400000 | 199.17 |
| 1421625600000 | 200.17 |
| 1421712000000 | 200.59 |
| 1421798400000 | 201.04 |
| 1421884800000 | 202.77 |
| 1421971200000 | 203.81 |
| 1422230400000 | 204.9 |
| 1422316800000 | 202.96 |
| 1422403200000 | 201.58 |
| 1422489600000 | 202.86 |
| 1422576000000 | 201.04 |
| 1422835200000 | 202.43 |
| 1422921600000 | 204.03 |
| 1423008000000 | 204.21 |
| 1423094400000 | 205.12 |
| 1423180800000 | 204.17 |
| 1423440000000 | 203.14 |
| 1423526400000 | 205.07 |
| 1423612800000 | 205.18 |
| 1423699200000 | 206.68 |
| 1423785600000 | 207.47 |
| 1424044800000 | 207.36 |
| 1424131200000 | 207.89 |
| 1424217600000 | 208.51 |
| 1424304000000 | 209.88 |
| 1424390400000 | 210.95 |
| 1424649600000 | 212.08 |
| 1424736000000 | 212.57 |
| 1424822400000 | 212.77 |
| 1424908800000 | 213.42 |
| 1424995200000 | 212.97 |
| 1425254400000 | 214.28 |
| 1425340800000 | 212.67 |
| 1425427200000 | 212.53 |
| 1425513600000 | 213.47 |
| 1425600000000 | 211.6 |
| 1425859200000 | 211.64 |
| 1425945600000 | 209.01 |
| 1426032000000 | 209.01 |
| 1426118400000 | 210.45 |
| 1426204800000 | 210.32 |
| 1426464000000 | 213.25 |
| 1426550400000 | 212.31 |
| 1426636800000 | 214.36 |
| 1426723200000 | 214.8 |
| 1426809600000 | 216.73 |
| 1427068800000 | 216.22 |
| 1427155200000 | 215.44 |
| 1427241600000 | 211.92 |
| 1427328000000 | 211.05 |
| 1427414400000 | 212.46 |
| 1427673600000 | 214.59 |
| 1427760000000 | 212.81 |
| 1427846400000 | 212.12 |
| 1427932800000 | 212.45 |
| 1428019200000 | 212.45 |
| 1428278400000 | 213.25 |
| 1428364800000 | 214.31 |
| 1428451200000 | 215.15 |
| 1428537600000 | 216.58 |
| 1428624000000 | 218.04 |
| 1428883200000 | 217.61 |
| 1428969600000 | 217.21 |
| 1429056000000 | 217.82 |
| 1429142400000 | 217.53 |
| 1429228800000 | 214.49 |
| 1429488000000 | 214.23 |
| 1429574400000 | 215.29 |
| 1429660800000 | 216.28 |
| 1429747200000 | 215.66 |
| 1429833600000 | 215.86 |
| 1430092800000 | 216.11 |
| 1430179200000 | 215.05 |
| 1430265600000 | 212.63 |
| 1430352000000 | 211.19 |
| 1430438400000 | 212.75 |
| 1430697600000 | 213.57 |
| 1430784000000 | 210.92 |
| 1430870400000 | 209.73 |
| 1430956800000 | 210.17 |
| 1431043200000 | 213.72 |
| 1431302400000 | 213.03 |
| 1431388800000 | 211.83 |
| 1431475200000 | 211.79 |
| 1431561600000 | 213.91 |
| 1431648000000 | 214.31 |
| 1431907200000 | 215.26 |
| 1431993600000 | 216.43 |
| 1432080000000 | 216.44 |
| 1432166400000 | 216.71 |
| 1432252800000 | 216.26 |
| 1432512000000 | 216.26 |
| 1432598400000 | 214.53 |
| 1432684800000 | 216.59 |
| 1432771200000 | 216.23 |
| 1432857600000 | 214.12 |
| 1433116800000 | 214.56 |
| 1433203200000 | 213.27 |
| 1433289600000 | 213.65 |
| 1433376000000 | 212.15 |
| 1433462400000 | 210.86 |
| 1433721600000 | 209.31 |
| 1433808000000 | 208.65 |
| 1433894400000 | 211.22 |
| 1433980800000 | 212.07 |
| 1434067200000 | 210.3 |
| 1434326400000 | 208.54 |
| 1434412800000 | 209.85 |
| 1434499200000 | 209.73 |
| 1434585600000 | 211.08 |
| 1434672000000 | 210.64 |
| 1434931200000 | 213.06 |
| 1435017600000 | 213.63 |
| 1435104000000 | 212.28 |
| 1435190400000 | 211.65 |
| 1435276800000 | 211.27 |
| 1435536000000 | 206.31 |
| 1435622400000 | 205.94 |
| 1435708800000 | 208.21 |
| 1435795200000 | 207.75 |
| 1435881600000 | 207.16 |
| 1436140800000 | 206.04 |
| 1436227200000 | 205.81 |
| 1436313600000 | 204.07 |
| 1436400000000 | 205.87 |
| 1436486400000 | 208.81 |
| 1436745600000 | 211.64 |
| 1436832000000 | 212.53 |
| 1436918400000 | 212.59 |
| 1437004800000 | 214.51 |
| 1437091200000 | 214.32 |
| 1437350400000 | 215.34 |
| 1437436800000 | 214.05 |
| 1437523200000 | 212.57 |
| 1437609600000 | 212.65 |
| 1437696000000 | 210.24 |
| 1437955200000 | 208.4 |
| 1438041600000 | 210.78 |
| 1438128000000 | 212.59 |
| 1438214400000 | 212.93 |
| 1438300800000 | 213.59 |
| 1438560000000 | 213.89 |
| 1438646400000 | 213.71 |
| 1438732800000 | 215.62 |
| 1438819200000 | 213.48 |
| 1438905600000 | 212.68 |
| 1439164800000 | 214.72 |
| 1439251200000 | 212.04 |
| 1439337600000 | 209.31 |
| 1439424000000 | 210.13 |
| 1439510400000 | 210.46 |
| 1439769600000 | 211.32 |
| 1439856000000 | 210.99 |
| 1439942400000 | 208.66 |
| 1440028800000 | 204.75 |
| 1440115200000 | 198.57 |
| 1440374400000 | 191.78 |
| 1440460800000 | 193.12 |
| 1440547200000 | 196.39 |
| 1440633600000 | 200.78 |
| 1440720000000 | 200.85 |
| 1440979200000 | 199.5 |
| 1441065600000 | 194.49 |
| 1441152000000 | 197 |
| 1441238400000 | 198.6 |
| 1441324800000 | 195.83 |
| 1441584000000 | 196.1 |
| 1441670400000 | 199.9 |
| 1441756800000 | 199.27 |
| 1441843200000 | 199.03 |
| 1441929600000 | 199.02 |
| 1442188800000 | 197.97 |
| 1442275200000 | 199.86 |
| 1442361600000 | 201.85 |
| 1442448000000 | 201.55 |
| 1442534400000 | 199.03 |
| 1442793600000 | 200.06 |
| 1442880000000 | 196.74 |
| 1442966400000 | 196.7 |
| 1443052800000 | 195.19 |
| 1443139200000 | 197.56 |
| 1443398400000 | 194.18 |
| 1443484800000 | 193.81 |
| 1443571200000 | 197.85 |
| 1443657600000 | 197.42 |
| 1443744000000 | 199.11 |
| 1444003200000 | 203.07 |
| 1444089600000 | 202.99 |
| 1444176000000 | 203.44 |
| 1444262400000 | 204.87 |
| 1444348800000 | 205.3 |
| 1444608000000 | 205.97 |
| 1444694400000 | 204.64 |
| 1444780800000 | 203.38 |
| 1444867200000 | 205.96 |
| 1444953600000 | 206.98 |
| 1445212800000 | 207.62 |
| 1445299200000 | 207.41 |
| 1445385600000 | 206.96 |
| 1445472000000 | 210.99 |
| 1445558400000 | 213.98 |
| 1445817600000 | 213.71 |
| 1445904000000 | 213.46 |
| 1445990400000 | 215.61 |
| 1446076800000 | 215 |
| 1446163200000 | 213.76 |
| 1446422400000 | 214.59 |
| 1446508800000 | 215.26 |
| 1446595200000 | 215.31 |
| 1446681600000 | 215.11 |
| 1446768000000 | 214.98 |
| 1447027200000 | 212.45 |
| 1447113600000 | 212.34 |
| 1447200000000 | 212.85 |
| 1447286400000 | 210.47 |
| 1447372800000 | 207.49 |
| 1447632000000 | 209.06 |
| 1447718400000 | 210.89 |
| 1447804800000 | 212.34 |
| 1447891200000 | 212.99 |
| 1447977600000 | 214.22 |
| 1448236800000 | 213.8 |
| 1448323200000 | 212.51 |
| 1448409600000 | 213.78 |
| 1448496000000 | 214.22 |
| 1448582400000 | 214.25 |
| 1448841600000 | 213.6 |
| 1448928000000 | 214.94 |
| 1449014400000 | 214.72 |
| 1449100800000 | 210.65 |
| 1449187200000 | 213.26 |
| 1449446400000 | 213.51 |
| 1449532800000 | 211.66 |
| 1449619200000 | 209.51 |
| 1449705600000 | 209.7 |
| 1449792000000 | 206.17 |
| 1450051200000 | 205.95 |
| 1450137600000 | 208.94 |
| 1450224000000 | 211.04 |
| 1450310400000 | 209.93 |
| 1450396800000 | 206.67 |
| 1450656000000 | 207.11 |
| 1450742400000 | 207.94 |
| 1450828800000 | 210.41 |
| 1450915200000 | 210.34 |
| 1451001600000 | 210.34 |
| 1451260800000 | 210.12 |
| 1451347200000 | 212.86 |
| 1451433600000 | 211.75 |
| 1451520000000 | 209.95 |
| 1451865600000 | 205.64 |
| 1451952000000 | 205.91 |
| 1452038400000 | 203.56 |
| 1452124800000 | 199.58 |
| 1452211200000 | 197.31 |
| 1452470400000 | 197.43 |
| 1452556800000 | 200.07 |
| 1452643200000 | 197.74 |
| 1452729600000 | 198.4 |
| 1452816000000 | 194.74 |
| 1453075200000 | 194.79 |
| 1453161600000 | 196.54 |
| 1453248000000 | 194.03 |
| 1453334400000 | 195.65 |
| 1453420800000 | 199.29 |
| 1453680000000 | 198.36 |
| 1453766400000 | 200.1 |
| 1453852800000 | 199.18 |
| 1453939200000 | 198.05 |
| 1454025600000 | 202.96 |
| 1454284800000 | 203.31 |
| 1454371200000 | 200.26 |
| 1454457600000 | 199.63 |
| 1454544000000 | 199.35 |
| 1454630400000 | 196.16 |
| 1454889600000 | 192.82 |
| 1454976000000 | 192.26 |
| 1455062400000 | 193.35 |
| 1455148800000 | 190.87 |
| 1455235200000 | 193.75 |
| 1455494400000 | 195.83 |
| 1455580800000 | 197.95 |
| 1455667200000 | 201.66 |
| 1455753600000 | 201.38 |
| 1455840000000 | 201.76 |
| 1456099200000 | 204.09 |
| 1456185600000 | 202.15 |
| 1456272000000 | 201.18 |
| 1456358400000 | 203.7 |
| 1456444800000 | 204.27 |
| 1456704000000 | 203.18 |
| 1456790400000 | 207.36 |
| 1456876800000 | 207.17 |
| 1456963200000 | 206.52 |
| 1457049600000 | 207.31 |
| 1457308800000 | 207.08 |
| 1457395200000 | 205.68 |
| 1457481600000 | 205.92 |
| 1457568000000 | 204.88 |
| 1457654400000 | 207.85 |
| 1457913600000 | 208.69 |
| 1458000000000 | 208.09 |
| 1458086400000 | 208.85 |
| 1458172800000 | 208.94 |
| 1458259200000 | 209.72 |
| 1458518400000 | 209.98 |
| 1458604800000 | 210.07 |
| 1458691200000 | 209.91 |
| 1458777600000 | 209.11 |
| 1459209600000 | 210.71 |
| 1459296000000 | 212.39 |
| 1459382400000 | 211.67 |
| 1459468800000 | 212.05 |
| 1459728000000 | 211.78 |
| 1459814400000 | 210.1 |
| 1459900800000 | 212.16 |
| 1459987200000 | 210.31 |
| 1460073600000 | 210.61 |
| 1460332800000 | 209.89 |
| 1460419200000 | 210.88 |
| 1460505600000 | 213.37 |
| 1460592000000 | 213.45 |
| 1460678400000 | 213.3 |
| 1460937600000 | 214.34 |
| 1461024000000 | 215.61 |
| 1461110400000 | 215.66 |
| 1461196800000 | 214.71 |
| 1461283200000 | 213.88 |
| 1461542400000 | 213.37 |
| 1461628800000 | 213.25 |
| 1461715200000 | 213.36 |
| 1461801600000 | 212.22 |
| 1461888000000 | 209.93 |
| 1462147200000 | 211.47 |
| 1462233600000 | 210.09 |
| 1462320000000 | 208.44 |
| 1462406400000 | 208.46 |
| 1462492800000 | 208.89 |
| 1462752000000 | 210.46 |
| 1462838400000 | 212.36 |
| 1462924800000 | 210.58 |
| 1463011200000 | 210.14 |
| 1463097600000 | 209.57 |
| 1463356800000 | 210.99 |
| 1463443200000 | 209.73 |
| 1463529600000 | 209.9 |
| 1463616000000 | 208.51 |
| 1463702400000 | 210.51 |
| 1463961600000 | 210.25 |
| 1464048000000 | 213.37 |
| 1464134400000 | 214.33 |
| 1464220800000 | 214.7 |
| 1464307200000 | 215.62 |
| 1464566400000 | 215.83 |
| 1464652800000 | 215.23 |
| 1464739200000 | 215.32 |
| 1464825600000 | 215.58 |
| 1464912000000 | 215.31 |
| 1465171200000 | 216.23 |
| 1465257600000 | 216.36 |
| 1465344000000 | 216.34 |
| 1465430400000 | 215.57 |
| 1465516800000 | 212.74 |
| 1465776000000 | 210.54 |
| 1465862400000 | 209.17 |
| 1465948800000 | 209.32 |
| 1466035200000 | 209.49 |
| 1466121600000 | 209.09 |
| 1466380800000 | 211.65 |
| 1466467200000 | 212.1 |
| 1466553600000 | 212.17 |
| 1466640000000 | 214.46 |
| 1466726400000 | 207.57 |
| 1466985600000 | 203.98 |
| 1467072000000 | 207.08 |
| 1467158400000 | 210.88 |
| 1467244800000 | 213.28 |
| 1467331200000 | 213.94 |
| 1467590400000 | 213.43 |
| 1467676800000 | 212.34 |
| 1467763200000 | 212.47 |
| 1467849600000 | 213.17 |
| 1467936000000 | 216.28 |
| 1468195200000 | 217.61 |
| 1468281600000 | 218.6 |
| 1468368000000 | 218.53 |
| 1468454400000 | 219.54 |
| 1468540800000 | 219.29 |
| 1468800000000 | 220.21 |
| 1468886400000 | 219.82 |
| 1468972800000 | 221.81 |
| 1469059200000 | 221.18 |
| 1469145600000 | 222.34 |
| 1469404800000 | 222.19 |
| 1469491200000 | 223.1 |
| 1469577600000 | 223.11 |
| 1469664000000 | 222.97 |
| 1469750400000 | 222.88 |
| 1470009600000 | 223.12 |
| 1470096000000 | 221.73 |
| 1470182400000 | 221.75 |
| 1470268800000 | 222.35 |
| 1470355200000 | 224.52 |
| 1470614400000 | 223.98 |
| 1470700800000 | 224.65 |
| 1470787200000 | 224.29 |
| 1470873600000 | 225.93 |
| 1470960000000 | 225.94 |
| 1471219200000 | 226.51 |
| 1471305600000 | 224.86 |
| 1471392000000 | 224.5 |
| 1471478400000 | 225.27 |
| 1471564800000 | 225.31 |
| 1471824000000 | 225.51 |
| 1471910400000 | 226.04 |
| 1471996800000 | 224.97 |
| 1472083200000 | 224.51 |
| 1472169600000 | 224.62 |
| 1472428800000 | 225.02 |
| 1472515200000 | 225.08 |
| 1472601600000 | 224.21 |
| 1472688000000 | 224.38 |
| 1472774400000 | 226.21 |
| 1473033600000 | 226.15 |
| 1473120000000 | 226.11 |
| 1473206400000 | 226.09 |
| 1473292800000 | 224.77 |
| 1473379200000 | 220.23 |
| 1473638400000 | 222.11 |
| 1473724800000 | 220.11 |
| 1473811200000 | 220.12 |
| 1473897600000 | 222.35 |
| 1473984000000 | 221.77 |
| 1474243200000 | 222.48 |
| 1474329600000 | 222.86 |
| 1474416000000 | 224.21 |
| 1474502400000 | 226.09 |
| 1474588800000 | 224.92 |
| 1474848000000 | 223.05 |
| 1474934400000 | 224.6 |
| 1475020800000 | 225.18 |
| 1475107200000 | 224.03 |
| 1475193600000 | 225.27 |
| 1475452800000 | 225.21 |
| 1475539200000 | 225.01 |
| 1475625600000 | 224.77 |
| 1475712000000 | 224.42 |
| 1475798400000 | 223.17 |
| 1476057600000 | 224.07 |
| 1476144000000 | 221.61 |
| 1476230400000 | 221.18 |
| 1476316800000 | 220.25 |
| 1476403200000 | 220.88 |
| 1476662400000 | 219.8 |
| 1476748800000 | 221.21 |
| 1476835200000 | 221.32 |
| 1476921600000 | 221.35 |
| 1477008000000 | 221.05 |
| 1477267200000 | 221.7 |
| 1477353600000 | 220.6 |
| 1477440000000 | 220.37 |
| 1477526400000 | 220.01 |
| 1477612800000 | 219.55 |
| 1477872000000 | 219.29 |
| 1477958400000 | 217.34 |
| 1478044800000 | 216.11 |
| 1478131200000 | 215.07 |
| 1478217600000 | 214.56 |
| 1478476800000 | 219.25 |
| 1478563200000 | 220.27 |
| 1478649600000 | 221.93 |
| 1478736000000 | 221.5 |
| 1478822400000 | 221.87 |
| 1479081600000 | 221.04 |
| 1479168000000 | 222.38 |
| 1479254400000 | 222.96 |
| 1479340800000 | 224.11 |
| 1479427200000 | 223.93 |
| 1479686400000 | 224.68 |
| 1479772800000 | 225.12 |
| 1479859200000 | 225.02 |
| 1479945600000 | 225.33 |
| 1480032000000 | 226.48 |
| 1480291200000 | 225.18 |
| 1480377600000 | 225.65 |
| 1480464000000 | 224.32 |
| 1480550400000 | 221.88 |
| 1480636800000 | 221.91 |
| 1480896000000 | 222.7 |
| 1480982400000 | 223.32 |
| 1481068800000 | 225.43 |
| 1481155200000 | 225.83 |
| 1481241600000 | 227.12 |
| 1481500800000 | 226.38 |
| 1481587200000 | 228.18 |
| 1481673600000 | 227.2 |
| 1481760000000 | 228.26 |
| 1481846400000 | 227.68 |
| 1482105600000 | 228.24 |
| 1482192000000 | 229.19 |
| 1482278400000 | 228.44 |
| 1482364800000 | 227.97 |
| 1482451200000 | 228.52 |
| 1482710400000 | 228.49 |
| 1482796800000 | 229.29 |
| 1482883200000 | 227.71 |
| 1482969600000 | 227.96 |
| 1483056000000 | 226.71 |
| 1483315200000 | 227.04 |
| 1483401600000 | 228.08 |
| 1483488000000 | 229 |
| 1483574400000 | 228.86 |
| 1483660800000 | 229.69 |
| 1483920000000 | 229.83 |
| 1484006400000 | 229.69 |
| 1484092800000 | 230.12 |
| 1484179200000 | 229.32 |
| 1484265600000 | 230.12 |
| 1484524800000 | 230.03 |
| 1484611200000 | 229.35 |
| 1484697600000 | 229.82 |
| 1484784000000 | 229.33 |
| 1484870400000 | 229.96 |
| 1485129600000 | 228.73 |
| 1485216000000 | 230.04 |
| 1485302400000 | 231.68 |
| 1485388800000 | 230.72 |
| 1485475200000 | 231.2 |
| 1485734400000 | 230.16 |
| 1485820800000 | 229.41 |
| 1485907200000 | 229.47 |
| 1485993600000 | 229.64 |
| 1486080000000 | 231.26 |
| 1486339200000 | 230.96 |
| 1486425600000 | 231.76 |
| 1486512000000 | 232.36 |
| 1486598400000 | 233.79 |
| 1486684800000 | 234.29 |
| 1486944000000 | 235.44 |
| 1487030400000 | 236.04 |
| 1487116800000 | 237.65 |
| 1487203200000 | 237.86 |
| 1487289600000 | 238.82 |
| 1487548800000 | 238.49 |
| 1487635200000 | 239.81 |
| 1487721600000 | 240.34 |
| 1487808000000 | 239.95 |
| 1487894400000 | 240.24 |
| 1488153600000 | 240.33 |
| 1488240000000 | 239.87 |
| 1488326400000 | 242.38 |
| 1488412800000 | 241.93 |
| 1488499200000 | 241.64 |
| 1488758400000 | 241.06 |
| 1488844800000 | 240.76 |
| 1488931200000 | 240.87 |
| 1489017600000 | 241.1 |
| 1489104000000 | 242.33 |
| 1489363200000 | 242.77 |
| 1489449600000 | 242.53 |
| 1489536000000 | 243.66 |
| 1489622400000 | 243.79 |
| 1489708800000 | 243.71 |
| 1489968000000 | 243.59 |
| 1490054400000 | 241.25 |
| 1490140800000 | 241.54 |
| 1490227200000 | 241.57 |
| 1490313600000 | 241.64 |
| 1490572800000 | 241.53 |
| 1490659200000 | 242.68 |
| 1490745600000 | 242.53 |
| 1490832000000 | 243.04 |
| 1490918400000 | 242.99 |
| 1491177600000 | 242.1 |
| 1491264000000 | 241.99 |
| 1491350400000 | 241.28 |
| 1491436800000 | 241.54 |
| 1491523200000 | 241.83 |
| 1491782400000 | 241.84 |
| 1491868800000 | 241.75 |
| 1491955200000 | 241.21 |
| 1492041600000 | 240.32 |
| 1492128000000 | 240.32 |
| 1492387200000 | 241.76 |
| 1492473600000 | 240.98 |
| 1492560000000 | 241 |
| 1492646400000 | 242.79 |
| 1492732800000 | 242.28 |
| 1492992000000 | 245.1 |
| 1493078400000 | 245.98 |
| 1493164800000 | 245.99 |
| 1493251200000 | 246.57 |
| 1493337600000 | 246 |
| 1493596800000 | 245.92 |
| 1493683200000 | 247.04 |
| 1493769600000 | 246.99 |
| 1493856000000 | 248.08 |
| 1493942400000 | 248.64 |
| 1494201600000 | 248.36 |
| 1494288000000 | 248.88 |
| 1494374400000 | 249.43 |
| 1494460800000 | 248.67 |
| 1494547200000 | 248.77 |
| 1494806400000 | 250.01 |
| 1494892800000 | 250.09 |
| 1494979200000 | 246.31 |
| 1495065600000 | 246.73 |
| 1495152000000 | 248.3 |
| 1495411200000 | 249.8 |
| 1495497600000 | 249.64 |
| 1495584000000 | 250.35 |
| 1495670400000 | 251.65 |
| 1495756800000 | 251.8 |
| 1496016000000 | 251.69 |
| 1496102400000 | 252.06 |
| 1496188800000 | 252.86 |
| 1496275200000 | 254.1 |
| 1496361600000 | 255.28 |
| 1496620800000 | 255.2 |
| 1496707200000 | 253.86 |
| 1496793600000 | 254.01 |
| 1496880000000 | 254.02 |
| 1496966400000 | 253.13 |
| 1497225600000 | 252.24 |
| 1497312000000 | 253.51 |
| 1497398400000 | 253.39 |
| 1497484800000 | 252.45 |
| 1497571200000 | 252.67 |
| 1497830400000 | 255.36 |
| 1497916800000 | 254.08 |
| 1498003200000 | 254.9 |
| 1498089600000 | 254.96 |
| 1498176000000 | 255.24 |
| 1498435200000 | 255.19 |
| 1498521600000 | 252.41 |
| 1498608000000 | 253.96 |
| 1498694400000 | 250.23 |
| 1498780800000 | 251.02 |
| 1499040000000 | 250.69 |
| 1499126400000 | 250.41 |
| 1499212800000 | 251.68 |
| 1499299200000 | 249.5 |
| 1499385600000 | 251.37 |
| 1499644800000 | 251.83 |
| 1499731200000 | 251.54 |
| 1499817600000 | 254.03 |
| 1499904000000 | 254.34 |
| 1499990400000 | 255.9 |
| 1500249600000 | 255.79 |
| 1500336000000 | 255.96 |
| 1500422400000 | 257.5 |
| 1500508800000 | 258.2 |
| 1500595200000 | 257.15 |
| 1500854400000 | 256.2 |
| 1500940800000 | 256.69 |
| 1501027200000 | 257.32 |
| 1501113600000 | 256.55 |
| 1501200000000 | 256.18 |
| 1501459200000 | 256.14 |
| 1501545600000 | 256.9 |
| 1501632000000 | 256.86 |
| 1501718400000 | 257.21 |
| 1501804800000 | 257.67 |
| 1502064000000 | 258.57 |
| 1502150400000 | 258.04 |
| 1502236800000 | 257.99 |
| 1502323200000 | 254.16 |
| 1502409600000 | 254.47 |
| 1502668800000 | 257.27 |
| 1502755200000 | 257.21 |
| 1502841600000 | 258.08 |
| 1502928000000 | 254.69 |
| 1503014400000 | 253.8 |
| 1503273600000 | 253.9 |
| 1503360000000 | 256.72 |
| 1503446400000 | 255.68 |
| 1503532800000 | 255.59 |
| 1503619200000 | 255.42 |
| 1503878400000 | 255.74 |
| 1503964800000 | 255.75 |
| 1504051200000 | 257.16 |
| 1504137600000 | 259.34 |
| 1504224000000 | 259.69 |
| 1504483200000 | 259.37 |
| 1504569600000 | 258.04 |
| 1504656000000 | 258.51 |
| 1504742400000 | 259.55 |
| 1504828800000 | 259.05 |
| 1505088000000 | 262.01 |
| 1505174400000 | 262.59 |
| 1505260800000 | 262.44 |
| 1505347200000 | 262.27 |
| 1505433600000 | 262.39 |
| 1505692800000 | 263.33 |
| 1505779200000 | 263.48 |
| 1505865600000 | 263.09 |
| 1505952000000 | 261.66 |
| 1506038400000 | 262.15 |
| 1506297600000 | 261.06 |
| 1506384000000 | 260.95 |
| 1506470400000 | 261.98 |
| 1506556800000 | 262.16 |
| 1506643200000 | 263.4 |
| 1506902400000 | 265.13 |
| 1506988800000 | 265.61 |
| 1507075200000 | 266.08 |
| 1507161600000 | 267.01 |
| 1507248000000 | 267.01 |
| 1507507200000 | 267.11 |
| 1507593600000 | 267.78 |
| 1507680000000 | 268.32 |
| 1507766400000 | 268.67 |
| 1507852800000 | 269.36 |
| 1508112000000 | 269.3 |
| 1508198400000 | 269.96 |
| 1508284800000 | 270.31 |
| 1508371200000 | 270.04 |
| 1508457600000 | 270.63 |
| 1508716800000 | 270.62 |
| 1508803200000 | 270.83 |
| 1508889600000 | 270 |
| 1508976000000 | 271.27 |
| 1509062400000 | 273.19 |
| 1509321600000 | 272.43 |
| 1509408000000 | 273.2 |
| 1509494400000 | 273.72 |
| 1509580800000 | 273.83 |
| 1509667200000 | 275.39 |
| 1509926400000 | 275.67 |
| 1510012800000 | 275.11 |
| 1510099200000 | 275.9 |
| 1510185600000 | 273.69 |
| 1510272000000 | 273.9 |
| 1510531200000 | 274.14 |
| 1510617600000 | 273.69 |
| 1510704000000 | 272.11 |
| 1510790400000 | 275.66 |
| 1510876800000 | 274.84 |
| 1511136000000 | 276.01 |
| 1511222400000 | 277.42 |
| 1511308800000 | 276.36 |
| 1511395200000 | 276.36 |
| 1511481600000 | 277 |
| 1511740800000 | 276.73 |
| 1511827200000 | 278.97 |
| 1511913600000 | 276.74 |
| 1512000000000 | 278.53 |
| 1512086400000 | 277.15 |
| 1512345600000 | 275.9 |
| 1512432000000 | 275.47 |
| 1512518400000 | 276.15 |
| 1512604800000 | 277.04 |
| 1512691200000 | 278.08 |
| 1512950400000 | 278.73 |
| 1513036800000 | 278.61 |
| 1513123200000 | 279.18 |
| 1513209600000 | 278.16 |
| 1513296000000 | 279.9 |
| 1513555200000 | 281.26 |
| 1513641600000 | 280.78 |
| 1513728000000 | 280.12 |
| 1513814400000 | 279.89 |
| 1513900800000 | 279.54 |
| 1514160000000 | 279.47 |
| 1514246400000 | 279.26 |
| 1514332800000 | 279.56 |
| 1514419200000 | 279.77 |
| 1514505600000 | 278.57 |
| 1514851200000 | 280.15 |
| 1514937600000 | 282.92 |
| 1515024000000 | 283.75 |
| 1515110400000 | 285.96 |
| 1515369600000 | 286.3 |
| 1515456000000 | 286.67 |
| 1515542400000 | 285.46 |
| 1515628800000 | 285.97 |
| 1515715200000 | 287.29 |
| 1515974400000 | 287.19 |
| 1516060800000 | 286.27 |
| 1516147200000 | 289.62 |
| 1516233600000 | 289.52 |
| 1516320000000 | 291.71 |
| 1516579200000 | 292.93 |
| 1516665600000 | 293.76 |
| 1516752000000 | 291.6 |
| 1516838400000 | 291.21 |
| 1516924800000 | 294.75 |
| 1517184000000 | 293.24 |
| 1517270400000 | 290.39 |
| 1517356800000 | 289.75 |
| 1517443200000 | 288.74 |
| 1517529600000 | 284.26 |
| 1517788800000 | 274.8 |
| 1517875200000 | 276.65 |
| 1517961600000 | 277.05 |
| 1518048000000 | 268.2 |
| 1518134400000 | 271.47 |
| 1518393600000 | 274.74 |
| 1518480000000 | 275.49 |
| 1518566400000 | 279.33 |
| 1518652800000 | 283.24 |
| 1518739200000 | 283.85 |
| 1518998400000 | 283.06 |
| 1519084800000 | 282.49 |
| 1519171200000 | 281.25 |
| 1519257600000 | 281.33 |
| 1519344000000 | 285.13 |
| 1519603200000 | 288.21 |
| 1519689600000 | 285.72 |
| 1519776000000 | 283.65 |
| 1519862400000 | 279.38 |
| 1519948800000 | 280.42 |
| 1520208000000 | 282.93 |
| 1520294400000 | 284.06 |
| 1520380800000 | 284.44 |
| 1520467200000 | 286.02 |
| 1520553600000 | 290.02 |
| 1520812800000 | 289.82 |
| 1520899200000 | 288.16 |
| 1520985600000 | 287.52 |
| 1521072000000 | 287.81 |
| 1521158400000 | 288.07 |
| 1521417600000 | 284.66 |
| 1521504000000 | 285.57 |
| 1521590400000 | 284.54 |
| 1521676800000 | 278.5 |
| 1521763200000 | 273.46 |
| 1522022400000 | 279.15 |
| 1522108800000 | 275.54 |
| 1522195200000 | 274.91 |
| 1522281600000 | 278.5 |
| 1522368000000 | 278.48 |
| 1522627200000 | 273.5 |
| 1522713600000 | 275.85 |
| 1522800000000 | 278.29 |
| 1522886400000 | 280.25 |
| 1522972800000 | 275.38 |
| 1523232000000 | 276.22 |
| 1523318400000 | 280.52 |
| 1523404800000 | 279.27 |
| 1523491200000 | 281.24 |
| 1523577600000 | 280.28 |
| 1523836800000 | 281.11 |
| 1523923200000 | 284.29 |
| 1524009600000 | 284.12 |
| 1524096000000 | 280.76 |
| 1524182400000 | 278.36 |
| 1524441600000 | 278.05 |
| 1524528000000 | 275.66 |
| 1524614400000 | 275.56 |
| 1524700800000 | 278.81 |
| 1524787200000 | 279.72 |
| 1525046400000 | 278.67 |
| 1525132800000 | 279.48 |
| 1525219200000 | 278.45 |
| 1525305600000 | 278.5 |
| 1525392000000 | 281.46 |
| 1525651200000 | 282.53 |
| 1525737600000 | 283.19 |
| 1525824000000 | 284.75 |
| 1525910400000 | 286.75 |
| 1525996800000 | 287.39 |
| 1526256000000 | 287.74 |
| 1526342400000 | 285.63 |
| 1526428800000 | 287.31 |
| 1526515200000 | 287.51 |
| 1526601600000 | 286.84 |
| 1526860800000 | 288.26 |
| 1526947200000 | 287.65 |
| 1527033600000 | 288.13 |
| 1527120000000 | 288.18 |
| 1527206400000 | 288.44 |
| 1527465600000 | 288.42 |
| 1527552000000 | 286.01 |
| 1527638400000 | 288.21 |
| 1527724800000 | 286.75 |
| 1527811200000 | 290.18 |
| 1528070400000 | 291.81 |
| 1528156800000 | 292.35 |
| 1528243200000 | 294.31 |
| 1528329600000 | 293.13 |
| 1528416000000 | 293.72 |
| 1528675200000 | 294.23 |
| 1528761600000 | 294.98 |
| 1528848000000 | 295.02 |
| 1528934400000 | 295.78 |
| 1529020800000 | 296.08 |
| 1529280000000 | 294 |
| 1529366400000 | 291.99 |
| 1529452800000 | 292.87 |
| 1529539200000 | 291.26 |
| 1529625600000 | 291.8 |
| 1529884800000 | 287.1 |
| 1529971200000 | 287.35 |
| 1530057600000 | 285.13 |
| 1530144000000 | 286.26 |
| 1530230400000 | 287.77 |
| 1530489600000 | 288.09 |
| 1530576000000 | 287.49 |
| 1530662400000 | 287.29 |
| 1530748800000 | 289.52 |
| 1530835200000 | 291.99 |
| 1531094400000 | 294.15 |
| 1531180800000 | 295.05 |
| 1531267200000 | 293.24 |
| 1531353600000 | 297.17 |
| 1531440000000 | 297.59 |
| 1531699200000 | 296.9 |
| 1531785600000 | 298.53 |
| 1531872000000 | 299.7 |
| 1531958400000 | 298.95 |
| 1532044800000 | 299.21 |
| 1532304000000 | 298.51 |
| 1532390400000 | 298.85 |
| 1532476800000 | 301.04 |
| 1532563200000 | 299.9 |
| 1532649600000 | 297.61 |
| 1532908800000 | 294.73 |
| 1532995200000 | 296.29 |
| 1533081600000 | 295.88 |
| 1533168000000 | 297.43 |
| 1533254400000 | 298.45 |
| 1533513600000 | 299.51 |
| 1533600000000 | 300.45 |
| 1533686400000 | 300.41 |
| 1533772800000 | 300.18 |
| 1533859200000 | 298.13 |
| 1534118400000 | 297.57 |
| 1534204800000 | 299.22 |
| 1534291200000 | 296.73 |
| 1534377600000 | 298.7 |
| 1534464000000 | 298.97 |
| 1534723200000 | 300.18 |
| 1534809600000 | 300.88 |
| 1534896000000 | 301.17 |
| 1534982400000 | 301.46 |
| 1535068800000 | 302.55 |
| 1535328000000 | 304.4 |
| 1535414400000 | 304.59 |
| 1535500800000 | 305.94 |
| 1535587200000 | 304.62 |
| 1535673600000 | 304.62 |
| 1535932800000 | 304.77 |
| 1536019200000 | 303.51 |
| 1536105600000 | 300.95 |
| 1536192000000 | 299.83 |
| 1536278400000 | 299.49 |
| 1536537600000 | 300.04 |
| 1536624000000 | 299.94 |
| 1536710400000 | 300.21 |
| 1536796800000 | 301.6 |
| 1536883200000 | 302.13 |
| 1537142400000 | 300.58 |
| 1537228800000 | 301.81 |
| 1537315200000 | 301.49 |
| 1537401600000 | 303.23 |
| 1537488000000 | 304.67 |
| 1537747200000 | 303.55 |
| 1537833600000 | 303.7 |
| 1537920000000 | 303.92 |
| 1538006400000 | 305.27 |
| 1538092800000 | 305.83 |
| 1538352000000 | 306.27 |
| 1538438400000 | 305.36 |
| 1538524800000 | 305.29 |
| 1538611200000 | 300.68 |
| 1538697600000 | 298.35 |
| 1538956800000 | 296.42 |
| 1539043200000 | 296.1 |
| 1539129600000 | 286.56 |
| 1539216000000 | 281.06 |
| 1539302400000 | 285.08 |
| 1539561600000 | 283.69 |
| 1539648000000 | 289.81 |
| 1539734400000 | 289.89 |
| 1539820800000 | 286.31 |
| 1539907200000 | 285.8 |
| 1540166400000 | 286.1 |
| 1540252800000 | 283.8 |
| 1540339200000 | 276.43 |
| 1540425600000 | 280.04 |
| 1540512000000 | 277.42 |
| 1540771200000 | 276.36 |
| 1540857600000 | 279.95 |
| 1540944000000 | 283.66 |
| 1541030400000 | 287.13 |
| 1541116800000 | 286.35 |
| 1541376000000 | 286.82 |
| 1541462400000 | 287.88 |
| 1541548800000 | 293.08 |
| 1541635200000 | 292.51 |
| 1541721600000 | 290.73 |
| 1541980800000 | 284.78 |
| 1542067200000 | 285.15 |
| 1542153600000 | 283.21 |
| 1542240000000 | 286.09 |
| 1542326400000 | 285.7 |
| 1542585600000 | 280.13 |
| 1542672000000 | 276.15 |
| 1542758400000 | 277.14 |
| 1542844800000 | 276.76 |
| 1542931200000 | 276.79 |
| 1543190400000 | 280.19 |
| 1543276800000 | 280.27 |
| 1543363200000 | 285.68 |
| 1543449600000 | 284.99 |
| 1543536000000 | 286.9 |
| 1543795200000 | 290.53 |
| 1543881600000 | 283.45 |
| 1543968000000 | 282.35 |
| 1544054400000 | 280.84 |
| 1544140800000 | 275.56 |
| 1544400000000 | 276.27 |
| 1544486400000 | 277.32 |
| 1544572800000 | 279.8 |
| 1544659200000 | 279.75 |
| 1544745600000 | 274.44 |
| 1545004800000 | 269.19 |
| 1545091200000 | 268.83 |
| 1545177600000 | 265.48 |
| 1545264000000 | 261.51 |
| 1545350400000 | 258.02 |
| 1545609600000 | 253.41 |
| 1545696000000 | 253.39 |
| 1545782400000 | 262.46 |
| 1545868800000 | 263.93 |
| 1545955200000 | 264.81 |
| 1546214400000 | 266.83 |
| 1546387200000 | 266.2 |
| 1546473600000 | 258.9 |
| 1546560000000 | 267.2 |
| 1546819200000 | 269.35 |
| 1546905600000 | 271.75 |
| 1546992000000 | 274.21 |
| 1547078400000 | 275.49 |
| 1547164800000 | 275.76 |
| 1547424000000 | 273.43 |
| 1547510400000 | 276.65 |
| 1547596800000 | 276.31 |
| 1547683200000 | 278.48 |
| 1547769600000 | 283.26 |
| 1548028800000 | 283.04 |
| 1548115200000 | 279.81 |
| 1548201600000 | 280.07 |
| 1548288000000 | 281.85 |
| 1548374400000 | 283.79 |
| 1548633600000 | 280.94 |
| 1548720000000 | 280.57 |
| 1548806400000 | 284.16 |
| 1548892800000 | 287.15 |
| 1548979200000 | 288.5 |
| 1549238400000 | 290.37 |
| 1549324800000 | 292.8 |
| 1549411200000 | 293.36 |
| 1549497600000 | 290.19 |
| 1549584000000 | 291.01 |
| 1549843200000 | 292.25 |
| 1549929600000 | 295.47 |
| 1550016000000 | 297.08 |
| 1550102400000 | 297.45 |
| 1550188800000 | 299.94 |
| 1550448000000 | 300.12 |
| 1550534400000 | 299.81 |
| 1550620800000 | 300.64 |
| 1550707200000 | 299.35 |
| 1550793600000 | 302.11 |
| 1551052800000 | 302.38 |
| 1551139200000 | 301.95 |
| 1551225600000 | 301.05 |
| 1551312000000 | 300.73 |
| 1551398400000 | 303.63 |
| 1551657600000 | 302.38 |
| 1551744000000 | 302.14 |
| 1551830400000 | 300.49 |
| 1551916800000 | 298.62 |
| 1552003200000 | 297.98 |
| 1552262400000 | 301.91 |
| 1552348800000 | 302.91 |
| 1552435200000 | 304.38 |
| 1552521600000 | 304.6 |
| 1552608000000 | 306.82 |
| 1552867200000 | 307.15 |
| 1552953600000 | 307.68 |
| 1553040000000 | 306.13 |
| 1553126400000 | 308.61 |
| 1553212800000 | 303.07 |
| 1553472000000 | 302.1 |
| 1553558400000 | 305.03 |
| 1553644800000 | 303.65 |
| 1553731200000 | 305.38 |
| 1553817600000 | 308.18 |
| 1554076800000 | 310.9 |
| 1554163200000 | 311.3399 |
| 1554249600000 | 312.65 |
| 1554336000000 | 312.5299 |
| 1554422400000 | 313.83 |
| 1554681600000 | 314.12 |
| 1554768000000 | 312.46 |
| 1554854400000 | 313.88 |
| 1554940800000 | 313.14 |
| 1555027200000 | 314.88 |
| 1555286400000 | 315.19 |
| 1555372800000 | 315.35 |
| 1555459200000 | 314.15 |
| 1555545600000 | 314.54 |
| 1555632000000 | 314.54 |
| 1555891200000 | 314.37 |
| 1555977600000 | 316.91 |
| 1556064000000 | 317.94 |
| 1556150400000 | 316.05 |
| 1556236800000 | 316.43 |
| 1556496000000 | 316.19 |
| 1556582400000 | 316.72 |
| 1556668800000 | 314.31 |
| 1556755200000 | 313.83 |
| 1556841600000 | 315.5299 |
| 1557100800000 | 313.89 |
| 1557187200000 | 309.07 |
| 1557273600000 | 309.56 |
| 1557360000000 | 307.31 |
| 1557446400000 | 308.15 |
| 1557705600000 | 301.4 |
| 1557792000000 | 304 |
| 1557878400000 | 306.36 |
| 1557964800000 | 308.93 |
| 1558051200000 | 307.76 |
| 1558310400000 | 304.77 |
| 1558396800000 | 307.54 |
| 1558483200000 | 307.5 |
| 1558569600000 | 303.69 |
| 1558656000000 | 304.16 |
| 1558915200000 | 304.22 |
| 1559001600000 | 302.36 |
| 1559088000000 | 299.39 |
| 1559174400000 | 300.85 |
| 1559260800000 | 297.39 |
| 1559520000000 | 296.22 |
| 1559606400000 | 301.56 |
| 1559692800000 | 304.17 |
| 1559779200000 | 305.97 |
| 1559865600000 | 310.13 |
| 1560124800000 | 311.95 |
| 1560211200000 | 312.5899 |
| 1560297600000 | 311.13 |
| 1560384000000 | 312.26 |
| 1560470400000 | 310.52 |
| 1560729600000 | 310.79 |
| 1560816000000 | 314.5299 |
| 1560902400000 | 315.91 |
| 1560988800000 | 319.49 |
| 1561075200000 | 318.14 |
| 1561334400000 | 317.26 |
| 1561420800000 | 314.29 |
| 1561507200000 | 314.8399 |
| 1561593600000 | 316.31 |
| 1561680000000 | 317.92 |
| 1561939200000 | 320.92 |
| 1562025600000 | 321.35 |
| 1562112000000 | 324.0299 |
| 1562198400000 | 323.9 |
| 1562284800000 | 322.69 |
| 1562544000000 | 321.62 |
| 1562630400000 | 321.69 |
| 1562716800000 | 322.85 |
| 1562803200000 | 324.04 |
| 1562889600000 | 325.17 |
| 1563148800000 | 325.22 |
| 1563235200000 | 324.66 |
| 1563321600000 | 324.36 |
| 1563408000000 | 325.49 |
| 1563494400000 | 323.52 |
| 1563753600000 | 325.02 |
| 1563840000000 | 326.87 |
| 1563926400000 | 329.47 |
| 1564012800000 | 327.61 |
| 1564099200000 | 328.71 |
| 1564358400000 | 328.45 |
| 1564444800000 | 326.86 |
| 1564531200000 | 323.33 |
| 1564617600000 | 321.42 |
| 1564704000000 | 317.15 |
| 1564963200000 | 307.33 |
| 1565049600000 | 310.87 |
| 1565136000000 | 311.99 |
| 1565222400000 | 317.88 |
| 1565308800000 | 314.5899 |
| 1565568000000 | 311.49 |
| 1565654400000 | 315.8399 |
| 1565740800000 | 307.11 |
| 1565827200000 | 307.19 |
| 1565913600000 | 311.92 |
| 1566172800000 | 315.8 |
| 1566259200000 | 313.88 |
| 1566345600000 | 316.92 |
| 1566432000000 | 316.29 |
| 1566518400000 | 309.05 |
| 1566777600000 | 311.5899 |
| 1566864000000 | 312.02 |
| 1566950400000 | 313.16 |
| 1567036800000 | 317.26 |
| 1567123200000 | 317.31 |
| 1567382400000 | 317.51 |
| 1567468800000 | 314.85 |
| 1567555200000 | 318.9 |
| 1567641600000 | 324.44 |
| 1567728000000 | 325.37 |
| 1567987200000 | 323.47 |
| 1568073600000 | 322.11 |
| 1568160000000 | 324.25 |
| 1568246400000 | 325.15 |
| 1568332800000 | 324.4 |
| 1568592000000 | 322.79 |
| 1568678400000 | 324.16 |
| 1568764800000 | 323.96 |
| 1568851200000 | 323.99 |
| 1568937600000 | 322.39 |
| 1569196800000 | 322.5 |
| 1569283200000 | 320.58 |
| 1569369600000 | 321.96 |
| 1569456000000 | 322.14 |
| 1569542400000 | 320.17 |
| 1569801600000 | 322.46 |
| 1569888000000 | 318.67 |
| 1569974400000 | 312.73 |
| 1570060800000 | 315.52 |
| 1570147200000 | 320.02 |
| 1570406400000 | 319.48 |
| 1570492800000 | 314.26 |
| 1570579200000 | 317.5 |
| 1570665600000 | 319.25 |
| 1570752000000 | 323.95 |
| 1571011200000 | 323.77 |
| 1571097600000 | 327.35 |
| 1571184000000 | 325.62 |
| 1571270400000 | 326.11 |
| 1571356800000 | 324.37 |
| 1571616000000 | 326.23 |
| 1571702400000 | 325.23 |
| 1571788800000 | 324.44 |
| 1571875200000 | 327.74 |
| 1571961600000 | 329.92 |
| 1572220800000 | 332.1 |
| 1572307200000 | 331.2799 |
| 1572393600000 | 333.01 |
| 1572480000000 | 331.17 |
| 1572566400000 | 333.64 |
| 1572825600000 | 335.16 |
| 1572912000000 | 334.94 |
| 1572998400000 | 334.9 |
| 1573084800000 | 336.72 |
| 1573171200000 | 337.27 |
| 1573430400000 | 336.65 |
| 1573516800000 | 337.68 |
| 1573603200000 | 337.94 |
| 1573689600000 | 338.04 |
| 1573776000000 | 341.0899 |
| 1574035200000 | 341.43 |
| 1574121600000 | 341.96 |
| 1574208000000 | 340.42 |
| 1574294400000 | 339 |
| 1574380800000 | 339.62 |
| 1574640000000 | 343.62 |
| 1574726400000 | 345.41 |
| 1574812800000 | 347.21 |
| 1574899200000 | 347.32 |
| 1574985600000 | 345.81 |
| 1575244800000 | 341.75 |
| 1575331200000 | 339.23 |
| 1575417600000 | 341.32 |
| 1575504000000 | 342.24 |
| 1575590400000 | 345.41 |
| 1575849600000 | 344.5299 |
| 1575936000000 | 344.2799 |
| 1576022400000 | 345.9 |
| 1576108800000 | 348.61 |
| 1576195200000 | 349.55 |
| 1576454400000 | 352.32 |
| 1576540800000 | 352.2 |
| 1576627200000 | 351.82 |
| 1576713600000 | 353.5899 |
| 1576800000000 | 355.89 |
| 1577059200000 | 356.21 |
| 1577145600000 | 356.33 |
| 1577232000000 | 356.33 |
| 1577318400000 | 358.4 |
| 1577404800000 | 357.62 |
| 1577664000000 | 355.24 |
| 1577750400000 | 355.63 |
| 1577923200000 | 359.01 |
| 1578009600000 | 356.66 |
| 1578268800000 | 356.92 |
| 1578355200000 | 357.14 |
| 1578441600000 | 359.01 |
| 1578528000000 | 362 |
| 1578614400000 | 361.89 |
| 1578873600000 | 364.15 |
| 1578960000000 | 364.31 |
| 1579046400000 | 365.25 |
| 1579132800000 | 368 |
| 1579219200000 | 369.75 |
| 1579478400000 | 369.33 |
| 1579564800000 | 368.63 |
| 1579651200000 | 369.58 |
| 1579737600000 | 368.71 |
| 1579824000000 | 366.87 |
| 1580083200000 | 359.68 |
| 1580169600000 | 363.41 |
| 1580256000000 | 362.21 |
| 1580342400000 | 361.16 |
| 1580428800000 | 353.66 |
| 1580688000000 | 357.07 |
| 1580774400000 | 363.35 |
| 1580860800000 | 368.47 |
| 1580947200000 | 370.75 |
| 1581033600000 | 367.74 |
| 1581292800000 | 369.92 |
| 1581379200000 | 371.31 |
| 1581465600000 | 374.56 |
| 1581552000000 | 374.0899 |
| 1581638400000 | 375.29 |
| 1581897600000 | 375.45 |
| 1581984000000 | 374.57 |
| 1582070400000 | 378.35 |
| 1582156800000 | 375.74 |
| 1582243200000 | 371.26 |
| 1582502400000 | 357.4 |
| 1582588800000 | 347.3399 |
| 1582675200000 | 347.64 |
| 1582761600000 | 334.6 |
| 1582848000000 | 332.35 |
| 1583107200000 | 344.47 |
| 1583193600000 | 337.11 |
| 1583280000000 | 350.02 |
| 1583366400000 | 341.47 |
| 1583452800000 | 335.21 |
| 1583712000000 | 315.27 |
| 1583798400000 | 326.54 |
| 1583884800000 | 313.51 |
| 1583971200000 | 285.82 |
| 1584057600000 | 306.47 |
| 1584316800000 | 276.6 |
| 1584403200000 | 290.86 |
| 1584489600000 | 278.48 |
| 1584576000000 | 279.41 |
| 1584662400000 | 268.91 |
| 1584921600000 | 261.48 |
| 1585008000000 | 286.04 |
| 1585094400000 | 290.7 |
| 1585180800000 | 307.7799 |
| 1585267200000 | 297.25 |
| 1585526400000 | 306.49 |
| 1585612800000 | 303.32 |
| 1585699200000 | 292.7 |
| 1585785600000 | 297.24 |
| 1585872000000 | 293.04 |
| 1586131200000 | 311.45 |
| 1586217600000 | 311.3399 |
| 1586304000000 | 319.23 |
| 1586390400000 | 320.64 |
| 1586476800000 | 320.64 |
| 1586736000000 | 316.26 |
| 1586822400000 | 327.81 |
| 1586908800000 | 321.21 |
| 1586995200000 | 324.8 |
| 1587081600000 | 332.16 |
| 1587340800000 | 328.8399 |
| 1587427200000 | 317.93 |
| 1587513600000 | 326.0899 |
| 1587600000000 | 325.5 |
| 1587686400000 | 328.5899 |
| 1587945600000 | 332.88 |
| 1588032000000 | 331.76 |
| 1588118400000 | 339.25 |
| 1588204800000 | 335.3399 |
| 1588291200000 | 328.21 |
| 1588550400000 | 328.46 |
| 1588636800000 | 332.82 |
| 1588723200000 | 333.2 |
| 1588809600000 | 336.77 |
| 1588896000000 | 340.72 |
| 1589155200000 | 342.77 |
| 1589241600000 | 337.06 |
| 1589328000000 | 331.38 |
| 1589414400000 | 333.46 |
| 1589500800000 | 335.99 |
| 1589760000000 | 344.73 |
| 1589846400000 | 343.68 |
| 1589932800000 | 349.56 |
| 1590019200000 | 346.97 |
| 1590105600000 | 347.12 |
| 1590364800000 | 347.89 |
| 1590451200000 | 350.32 |
| 1590537600000 | 353.0299 |
| 1590624000000 | 354.52 |
| 1590710400000 | 357.0299 |
| 1590969600000 | 357.62 |
| 1591056000000 | 360.68 |
| 1591142400000 | 364.35 |
| 1591228800000 | 361.65 |
| 1591315200000 | 369.24 |
| 1591574400000 | 369.83 |
| 1591660800000 | 367.82 |
| 1591747200000 | 368.49 |
| 1591833600000 | 350.27 |
| 1591920000000 | 352.92 |
| 1592179200000 | 354.8399 |
| 1592265600000 | 361.5 |
| 1592352000000 | 362.41 |
| 1592438400000 | 361.99 |
| 1592524800000 | 362.44 |
| 1592784000000 | 363.97 |
| 1592870400000 | 366.52 |
| 1592956800000 | 358.16 |
| 1593043200000 | 362.16 |
| 1593129600000 | 356.71 |
| 1593388800000 | 359.33 |
| 1593475200000 | 364.5299 |
| 1593561600000 | 364.97 |
| 1593648000000 | 368.29 |
| 1593734400000 | 367.86 |
| 1593993600000 | 373.48 |
| 1594080000000 | 370.55 |
| 1594166400000 | 372.7799 |
| 1594252800000 | 372.8399 |
| 1594339200000 | 373.58 |
| 1594598400000 | 370.62 |
| 1594684800000 | 373.97 |
| 1594771200000 | 377.32 |
| 1594857600000 | 375.29 |
| 1594944000000 | 378.13 |
| 1595203200000 | 382.75 |
| 1595289600000 | 382.2799 |
| 1595376000000 | 383.19 |
| 1595462400000 | 379.49 |
| 1595548800000 | 373.9 |
| 1595808000000 | 377.82 |
| 1595894400000 | 375.01 |
| 1595980800000 | 377.98 |
| 1596067200000 | 375.98 |
| 1596153600000 | 376.77 |
| 1596412800000 | 380.4 |
| 1596499200000 | 381.07 |
| 1596585600000 | 383.45 |
| 1596672000000 | 384.29 |
| 1596758400000 | 384.1 |
| 1597017600000 | 383.85 |
| 1597104000000 | 381.96 |
| 1597190400000 | 387.9 |
| 1597276800000 | 387.66 |
| 1597363200000 | 386.5299 |
| 1597622400000 | 388.92 |
| 1597708800000 | 388.98 |
| 1597795200000 | 388.65 |
| 1597881600000 | 388.8399 |
| 1597968000000 | 390.21 |
| 1598227200000 | 392.69 |
| 1598313600000 | 394.31 |
| 1598400000000 | 398.83 |
| 1598486400000 | 397.4 |
| 1598572800000 | 399.5899 |
| 1598832000000 | 399.14 |
| 1598918400000 | 402.31 |
| 1599004800000 | 410.31 |
| 1599091200000 | 395.69 |
| 1599177600000 | 389.73 |
| 1599436800000 | 391.08 |
| 1599523200000 | 381.77 |
| 1599609600000 | 389.41 |
| 1599696000000 | 384.01 |
| 1599782400000 | 384.46 |
| 1600041600000 | 389.91 |
| 1600128000000 | 393.3399 |
| 1600214400000 | 390.83 |
| 1600300800000 | 388.25 |
| 1600387200000 | 385.44 |
| 1600646400000 | 380.76 |
| 1600732800000 | 384.12 |
| 1600819200000 | 379.66 |
| 1600905600000 | 379.08 |
| 1600992000000 | 383.81 |
| 1601251200000 | 389.57 |
| 1601337600000 | 389.81 |
| 1601424000000 | 390.98 |
| 1601510400000 | 393.2 |
| 1601596800000 | 389.04 |
| 1601856000000 | 395.97 |
| 1601942400000 | 392.39 |
| 1602028800000 | 398.18 |
| 1602115200000 | 400.94 |
| 1602201600000 | 405.69 |
| 1602460800000 | 411.07 |
| 1602547200000 | 410.44 |
| 1602633600000 | 408.33 |
| 1602720000000 | 404.52 |
| 1602806400000 | 405.99 |
| 1603065600000 | 401.29 |
| 1603152000000 | 402.12 |
| 1603238400000 | 400.1 |
| 1603324800000 | 400.4 |
| 1603411200000 | 401.49 |
| 1603670400000 | 393.74 |
| 1603756800000 | 392.9 |
| 1603843200000 | 381.66 |
| 1603929600000 | 385.23 |
| 1604016000000 | 380.56 |
| 1604275200000 | 384.97 |
| 1604361600000 | 392.41 |
| 1604448000000 | 405.0899 |
| 1604534400000 | 412.22 |
| 1604620800000 | 412.87 |
| 1604880000000 | 412.81 |
| 1604966400000 | 409.3 |
| 1605052800000 | 414 |
| 1605139200000 | 410.92 |
| 1605225600000 | 414.7 |
| 1605484800000 | 418.07 |
| 1605571200000 | 416.04 |
| 1605657600000 | 412.5299 |
| 1605744000000 | 414.08 |
| 1605830400000 | 413.07 |
| 1606089600000 | 413.62 |
| 1606176000000 | 415.46 |
| 1606262400000 | 415.52 |
| 1606348800000 | 415.75 |
| 1606435200000 | 418.81 |
| 1606694400000 | 417.95 |
| 1606780800000 | 422.4 |
| 1606867200000 | 422.19 |
| 1606953600000 | 422.18 |
| 1607040000000 | 426.13 |
| 1607299200000 | 425.76 |
| 1607385600000 | 427.18 |
| 1607472000000 | 423.75 |
| 1607558400000 | 422.37 |
| 1607644800000 | 422.05 |
| 1607904000000 | 423.2 |
| 1607990400000 | 426.27 |
| 1608076800000 | 427.94 |
| 1608163200000 | 431.5 |
| 1608249600000 | 431.4 |
| 1608508800000 | 428.09 |
| 1608595200000 | 428.73 |
| 1608681600000 | 427.99 |
| 1608768000000 | 429.78 |
| 1608854400000 | 429.77 |
| 1609113600000 | 432.4 |
| 1609200000000 | 432.72 |
| 1609286400000 | 433.07 |
| 1609372800000 | 434.88 |
| 1609718400000 | 431.42 |
| 1609804800000 | 432.29 |
| 1609891200000 | 430.99 |
| 1609977600000 | 436.55 |
| 1610064000000 | 439.92 |
| 1610323200000 | 438.1 |
| 1610409600000 | 437.19 |
| 1610496000000 | 436.94 |
| 1610582400000 | 436.47 |
| 1610668800000 | 435.48 |
| 1610928000000 | 435.77 |
| 1611014400000 | 440.21 |
| 1611100800000 | 444.94 |
| 1611187200000 | 446.38 |
| 1611273600000 | 443.2 |
| 1611532800000 | 445.38 |
| 1611619200000 | 444.65 |
| 1611705600000 | 434.7 |
| 1611792000000 | 437.59 |
| 1611878400000 | 429.04 |
| 1612137600000 | 436.42 |
| 1612224000000 | 442.07 |
| 1612310400000 | 439.95 |
| 1612396800000 | 444.39 |
| 1612483200000 | 445.22 |
| 1612742400000 | 448.67 |
| 1612828800000 | 449.25 |
| 1612915200000 | 449.62 |
| 1613001600000 | 453.28 |
| 1613088000000 | 456.3 |
| 1613347200000 | 456.78 |
| 1613433600000 | 455.96 |
| 1613520000000 | 453.61 |
| 1613606400000 | 452.34 |
| 1613692800000 | 451.45 |
| 1613952000000 | 445.04 |
| 1614038400000 | 444.09 |
| 1614124800000 | 446.42 |
| 1614211200000 | 437.09 |
| 1614297600000 | 435.08 |
| 1614556800000 | 444.52 |
| 1614643200000 | 441 |
| 1614729600000 | 433.9 |
| 1614816000000 | 426.24 |
| 1614902400000 | 431.52 |
| 1615161600000 | 428.02 |
| 1615248000000 | 436.64 |
| 1615334400000 | 437.44 |
| 1615420800000 | 444.56 |
| 1615507200000 | 441.98 |
| 1615766400000 | 446.47 |
| 1615852800000 | 447.89 |
| 1615939200000 | 447.43 |
| 1616025600000 | 442.02 |
| 1616112000000 | 442.83 |
| 1616371200000 | 447.75 |
| 1616457600000 | 445.36 |
| 1616544000000 | 443.5 |
| 1616630400000 | 445.14 |
| 1616716800000 | 454.99 |
| 1616976000000 | 455.35 |
| 1617062400000 | 452.75 |
| 1617148800000 | 455.55 |
| 1617235200000 | 460.92 |
| 1617321600000 | 460.91 |
| 1617580800000 | 466.18 |
| 1617667200000 | 465.49 |
| 1617753600000 | 464.61 |
| 1617840000000 | 468.97 |
| 1617926400000 | 472.28 |
| 1618185600000 | 470.9 |
| 1618272000000 | 472.96 |
| 1618358400000 | 471.55 |
| 1618444800000 | 477.86 |
| 1618531200000 | 479.11 |
| 1618790400000 | 476.24 |
| 1618876800000 | 474.59 |
| 1618963200000 | 478.99 |
| 1619049600000 | 477.37 |
| 1619136000000 | 480.6 |
| 1619395200000 | 480.61 |
| 1619481600000 | 479.31 |
| 1619568000000 | 476.7 |
| 1619654400000 | 478.7 |
| 1619740800000 | 474.07 |
| 1620000000000 | 475.49 |
| 1620086400000 | 471.01 |
| 1620172800000 | 472.36 |
| 1620259200000 | 474.7 |
| 1620345600000 | 478.71 |
| 1620604800000 | 473.81 |
| 1620691200000 | 469.66 |
| 1620777600000 | 461.46 |
| 1620864000000 | 465.81 |
| 1620950400000 | 472.54 |
| 1621209600000 | 471.46 |
| 1621296000000 | 469.82 |
| 1621382400000 | 468.67 |
| 1621468800000 | 476.02 |
| 1621555200000 | 476.15 |
| 1621814400000 | 479.82 |
| 1621900800000 | 481.13 |
| 1621987200000 | 481.29 |
| 1622073600000 | 480.78 |
| 1622160000000 | 482.76 |
| 1622419200000 | 481.83 |
| 1622505600000 | 480.87 |
| 1622592000000 | 481.73 |
| 1622678400000 | 480.49 |
| 1622764800000 | 485.89 |
| 1623024000000 | 486.72 |
| 1623110400000 | 487.17 |
| 1623196800000 | 487.67 |
| 1623283200000 | 491.31 |
| 1623369600000 | 492 |
| 1623628800000 | 494.27 |
| 1623715200000 | 492.98 |
| 1623801600000 | 490.57 |
| 1623888000000 | 492.59 |
| 1623974400000 | 487.71 |
| 1624233600000 | 491.66 |
| 1624320000000 | 494.04 |
| 1624406400000 | 492.44 |
| 1624492800000 | 496.46 |
| 1624579200000 | 497.33 |
| 1624838400000 | 501.06 |
| 1624924800000 | 502.65 |
| 1625011200000 | 501.71 |
| 1625097600000 | 503.08 |
| 1625184000000 | 507.03 |
| 1625443200000 | 506.97 |
| 1625529600000 | 507.81 |
| 1625616000000 | 510.98 |
| 1625702400000 | 505.58 |
| 1625788800000 | 509.83 |
| 1626048000000 | 511.34 |
| 1626134400000 | 512.14 |
| 1626220800000 | 511.76 |
| 1626307200000 | 509.56 |
| 1626393600000 | 508.12 |
| 1626652800000 | 503.49 |
| 1626739200000 | 508.28 |
| 1626825600000 | 512.53 |
| 1626912000000 | 515.23 |
| 1626998400000 | 521.09 |
| 1627257600000 | 519.01 |
| 1627344000000 | 515.16 |
| 1627430400000 | 516.83 |
| 1627516800000 | 520.24 |
| 1627603200000 | 520.86 |
| 1627862400000 | 522.37 |
| 1627948800000 | 525.55 |
| 1628035200000 | 528.1 |
| 1628121600000 | 530.44 |
| 1628208000000 | 528.83 |
| 1628467200000 | 528.54 |
| 1628553600000 | 526.99 |
| 1628640000000 | 526.64 |
| 1628726400000 | 527.3 |
| 1628812800000 | 529.09 |
| 1629072000000 | 530.11 |
| 1629158400000 | 529 |
| 1629244800000 | 524.49 |
| 1629331200000 | 527.27 |
| 1629417600000 | 531.07 |
| 1629676800000 | 536.08 |
| 1629763200000 | 536.08 |
| 1629849600000 | 536.19 |
| 1629936000000 | 533.99 |
| 1630022400000 | 538.44 |
| 1630281600000 | 541.16 |
| 1630368000000 | 537.91 |
| 1630454400000 | 538.38 |
| 1630540800000 | 539.52 |
| 1630627200000 | 539.61 |
| 1630886400000 | 541.44 |
| 1630972800000 | 537.48 |
| 1631059200000 | 535.08 |
| 1631145600000 | 532.82 |
| 1631232000000 | 531.98 |
| 1631491200000 | 530.45 |
| 1631577600000 | 530.4299 |
| 1631664000000 | 531.6 |
| 1631750400000 | 531.88 |
| 1631836800000 | 527.4299 |
| 1632096000000 | 518.4 |
| 1632182400000 | 520.7 |
| 1632268800000 | 523.14 |
| 1632355200000 | 528.32 |
| 1632441600000 | 525.83 |
| 1632700800000 | 519.97 |
| 1632787200000 | 505.65 |
| 1632873600000 | 505.9 |
| 1632960000000 | 503.17 |
| 1633046400000 | 504.77 |
| 1633305600000 | 496.21 |
| 1633392000000 | 501.79 |
| 1633478400000 | 502.46 |
| 1633564800000 | 508.45 |
| 1633651200000 | 505.5 |
| 1633910400000 | 502.97 |
| 1633996800000 | 501.2 |
| 1634083200000 | 506.58 |
| 1634169600000 | 516 |
| 1634256000000 | 519.1799 |
| 1634515200000 | 521.8099 |
| 1634601600000 | 526.6 |
| 1634688000000 | 527.59 |
| 1634774400000 | 530.52 |
| 1634860800000 | 530.53 |
| 1635120000000 | 532.9 |
| 1635206400000 | 533.58 |
| 1635292800000 | 529.34 |
| 1635379200000 | 534.12 |
| 1635465600000 | 536.35 |
| 1635724800000 | 537.38 |
| 1635811200000 | 541.9 |
| 1635897600000 | 544.73 |
| 1635984000000 | 551.53 |
| 1636070400000 | 550.48 |
| 1636329600000 | 553.3 |
| 1636416000000 | 552.7 |
| 1636502400000 | 545.72 |
| 1636588800000 | 547.71 |
| 1636675200000 | 554.3099 |
| 1636934400000 | 554.45 |
| 1637020800000 | 558.14 |
| 1637107200000 | 555.34 |
| 1637193600000 | 556.13 |
| 1637280000000 | 558.25 |
| 1637539200000 | 551.23 |
| 1637625600000 | 546.72 |
| 1637712000000 | 549.98 |
| 1637798400000 | 550.63 |
| 1637884800000 | 539.72 |
| 1638144000000 | 548.57 |
| 1638230400000 | 537.35 |
| 1638316800000 | 534.84 |
| 1638403200000 | 536.4299 |
| 1638489600000 | 531.05 |
| 1638748800000 | 534.83 |
| 1638835200000 | 549.92 |
| 1638921600000 | 551.76 |
| 1639008000000 | 547.52 |
| 1639094400000 | 550.78 |
| 1639353600000 | 547.3 |
| 1639440000000 | 540 |
| 1639526400000 | 551.02 |
| 1639612800000 | 545.54 |
| 1639699200000 | 541.17 |
| 1639958400000 | 533.58 |
| 1640044800000 | 543.29 |
| 1640131200000 | 549.45 |
| 1640217600000 | 553.03 |
| 1640304000000 | 552.95 |
| 1640563200000 | 561.21 |
| 1640649600000 | 560.14 |
| 1640736000000 | 560.46 |
| 1640822400000 | 559.42 |
| 1640908800000 | 557.78 |
| 1641168000000 | 555.83 |
| 1641254400000 | 550.97 |
| 1641340800000 | 541.09 |
| 1641427200000 | 537.6 |
| 1641513600000 | 532.61 |
| 1641772800000 | 528.78 |
| 1641859200000 | 533.5 |
| 1641945600000 | 536.32 |
| 1642032000000 | 528.14 |
| 1642118400000 | 526.52 |
| 1642377600000 | 527.57 |
| 1642464000000 | 517.53 |
| 1642550400000 | 515.79 |
| 1642636800000 | 513.03 |
| 1642723200000 | 504.65 |
| 1642982400000 | 501.9 |
| 1643068800000 | 494.26 |
| 1643155200000 | 494.25 |
| 1643241600000 | 489.39 |
| 1643328000000 | 496.45 |
| 1643587200000 | 506.8 |
| 1643673600000 | 509.57 |
| 1643760000000 | 515.87 |
| 1643846400000 | 502.35 |
| 1643932800000 | 502.01 |
| 1644192000000 | 501.83 |
| 1644278400000 | 504.14 |
| 1644364800000 | 514.53 |
| 1644451200000 | 504.87 |
| 1644537600000 | 493.29 |
| 1644796800000 | 489.57 |
| 1644883200000 | 498.41 |
| 1644969600000 | 497.54 |
| 1645056000000 | 488.12 |
| 1645142400000 | 484.05 |
| 1645401600000 | 482.7 |
| 1645488000000 | 479.32 |
| 1645574400000 | 472.94 |
| 1645660800000 | 477.34 |
| 1645747200000 | 488.56 |
| 1646006400000 | 488.48 |
| 1646092800000 | 480.51 |
| 1646179200000 | 488.5 |
| 1646265600000 | 484.5 |
| 1646352000000 | 477.91 |
| 1646611200000 | 466.48 |
| 1646697600000 | 459.74 |
| 1646784000000 | 474.12 |
| 1646870400000 | 469.62 |
| 1646956800000 | 465.84 |
| 1647216000000 | 463.93 |
| 1647302400000 | 470.98 |
| 1647388800000 | 485.25 |
| 1647475200000 | 492.48 |
| 1647561600000 | 500.34 |
| 1647820800000 | 497.85 |
| 1647907200000 | 503.45 |
| 1647993600000 | 494.77 |
| 1648080000000 | 501.56 |
| 1648166400000 | 501.25 |
| 1648425600000 | 505.82 |
| 1648512000000 | 515.8 |
| 1648598400000 | 511.53 |
| 1648684800000 | 504.53 |
| 1648771200000 | 505.79 |
| 1649030400000 | 511.12 |
| 1649116800000 | 506.44 |
| 1649203200000 | 499.89 |
| 1649289600000 | 502.3 |
| 1649376000000 | 500.13 |
| 1649635200000 | 490.86 |
| 1649721600000 | 487.34 |
| 1649808000000 | 491.75 |
| 1649894400000 | 486.61 |
| 1649980800000 | 486.6 |
| 1650240000000 | 485.6 |
| 1650326400000 | 491.36 |
| 1650412800000 | 491.99 |
| 1650499200000 | 484.14 |
| 1650585600000 | 470.94 |
| 1650844800000 | 472.51 |
| 1650931200000 | 459.19 |
| 1651017600000 | 460.08 |
| 1651104000000 | 470.98 |
| 1651190400000 | 459.1 |
| 1651449600000 | 461.18 |
| 1651536000000 | 461.8 |
| 1651622400000 | 469.99 |
| 1651708800000 | 454.79 |
| 1651795200000 | 447.61 |
| 1652054400000 | 433.97 |
| 1652140800000 | 436.23 |
| 1652227200000 | 431.19 |
| 1652313600000 | 432.23 |
| 1652400000000 | 443.78 |
| 1652659200000 | 440.91 |
| 1652745600000 | 449.75 |
| 1652832000000 | 434.52 |
| 1652918400000 | 432.21 |
| 1653004800000 | 434.77 |
| 1653264000000 | 440.1 |
| 1653350400000 | 435.61 |
| 1653436800000 | 438.57 |
| 1653523200000 | 447.37 |
| 1653609600000 | 458.52 |
| 1653868800000 | 460.85 |
| 1653955200000 | 456.02 |
| 1654041600000 | 451.41 |
| 1654128000000 | 461.14 |
| 1654214400000 | 454.7 |
| 1654473600000 | 456.18 |
| 1654560000000 | 458.9 |
| 1654646400000 | 454.97 |
| 1654732800000 | 444.42 |
| 1654819200000 | 431.27 |
| 1655078400000 | 415.91 |
| 1655164800000 | 412.79 |
| 1655251200000 | 419.31 |
| 1655337600000 | 406.64 |
| 1655424000000 | 407.05 |
| 1655683200000 | 407.2799 |
| 1655769600000 | 415.01 |
| 1655856000000 | 414.49 |
| 1655942400000 | 419.44 |
| 1656028800000 | 432.9 |
| 1656288000000 | 433.35 |
| 1656374400000 | 424.21 |
| 1656460800000 | 423.78 |
| 1656547200000 | 420.99 |
| 1656633600000 | 420.85 |
| 1656892800000 | 421.17 |
| 1656979200000 | 421.62 |
| 1657065600000 | 425.87 |
| 1657152000000 | 431.89 |
| 1657238400000 | 431.82 |
| 1657497600000 | 427.28 |
| 1657584000000 | 424.3 |
| 1657670400000 | 421.82 |
| 1657756800000 | 420.88 |
| 1657843200000 | 428.63 |
| 1658102400000 | 426.73 |
| 1658188800000 | 436.85 |
| 1658275200000 | 439.06 |
| 1658361600000 | 443.7 |
| 1658448000000 | 439.53 |
| 1658707200000 | 439.49 |
| 1658793600000 | 436.42 |
| 1658880000000 | 445.19 |
| 1658966400000 | 450.86 |
| 1659052800000 | 453.19 |
| 1659312000000 | 452.73 |
| 1659398400000 | 448.94 |
| 1659484800000 | 454.73 |
| 1659571200000 | 457.2 |
| 1659657600000 | 455.72 |
| 1659916800000 | 456.25 |
| 1660003200000 | 451.15 |
| 1660089600000 | 459.36 |
| 1660176000000 | 458.05 |
| 1660262400000 | 463.48 |
| 1660521600000 | 466 |
| 1660608000000 | 465.7 |
| 1660694400000 | 461.94 |
| 1660780800000 | 463.56 |
| 1660867200000 | 458.33 |
| 1661126400000 | 450.32 |
| 1661212800000 | 447 |
| 1661299200000 | 447.96 |
| 1661385600000 | 453.67 |
| 1661472000000 | 439.4 |
| 1661731200000 | 434.98 |
| 1661817600000 | 430.91 |
| 1661904000000 | 427.52 |
| 1661990400000 | 425.51 |
| 1662076800000 | 423.03 |
| 1662336000000 | 422.56 |
| 1662422400000 | 421.74 |
| 1662508800000 | 427.08 |
| 1662595200000 | 431.2 |
| 1662681600000 | 438.71 |
| 1662940800000 | 441.99 |
| 1663027200000 | 424.95 |
| 1663113600000 | 423 |
| 1663200000000 | 417.73 |
| 1663286400000 | 414.94 |
| 1663545600000 | 416.0299 |
| 1663632000000 | 411 |
| 1663718400000 | 406.33 |
| 1663804800000 | 400.9 |
| 1663891200000 | 396.68 |
| 1664150400000 | 393.47 |
| 1664236800000 | 393.63 |
| 1664323200000 | 400 |
| 1664409600000 | 393.92 |
| 1664496000000 | 390.5899 |
| 1664755200000 | 399.25 |
| 1664841600000 | 410.71 |
| 1664928000000 | 410.89 |
| 1665014400000 | 408.13 |
| 1665100800000 | 396.64 |
| 1665360000000 | 393.44 |
| 1665446400000 | 390.51 |
| 1665532800000 | 389.05 |
| 1665619200000 | 394.54 |
| 1665705600000 | 388.82 |
| 1665964800000 | 397.31 |
| 1666051200000 | 400.5299 |
| 1666137600000 | 397.37 |
| 1666224000000 | 395.9 |
| 1666310400000 | 401.44 |
| 1666569600000 | 406.29 |
| 1666656000000 | 412.7 |
| 1666742400000 | 411.8399 |
| 1666828800000 | 407.5 |
| 1666915200000 | 414.38 |
| 1667174400000 | 412.05 |
| 1667260800000 | 413.47 |
| 1667347200000 | 406.06 |
| 1667433600000 | 400.62 |
| 1667520000000 | 407.86 |
| 1667779200000 | 412.54 |
| 1667865600000 | 416.51 |
| 1667952000000 | 411.96 |
| 1668038400000 | 432.14 |
| 1668124800000 | 436.02 |
| 1668384000000 | 434.76 |
| 1668470400000 | 437.36 |
| 1668556800000 | 432.91 |
| 1668643200000 | 431.7 |
| 1668729600000 | 433.98 |
| 1668988800000 | 432.56 |
| 1669075200000 | 437.13 |
| 1669161600000 | 439.36 |
| 1669248000000 | 439.67 |
| 1669334400000 | 439.65 |
| 1669593600000 | 434.84 |
| 1669680000000 | 434.63 |
| 1669766400000 | 446.31 |
| 1669852800000 | 448.46 |
| 1669939200000 | 447.69 |
| 1670198400000 | 443.7 |
| 1670284800000 | 438.01 |
| 1670371200000 | 436.67 |
| 1670457600000 | 440.61 |
| 1670544000000 | 439.36 |
| 1670803200000 | 442.82 |
| 1670889600000 | 446.55 |
| 1670976000000 | 444.53 |
| 1671062400000 | 432.44 |
| 1671148800000 | 428.19 |
| 1671408000000 | 424.39 |
| 1671494400000 | 425.08 |
| 1671580800000 | 431.82 |
| 1671667200000 | 425.95 |
| 1671753600000 | 427.14 |
| 1672012800000 | 427 |
| 1672099200000 | 424.81 |
| 1672185600000 | 420.89 |
| 1672272000000 | 426.64 |
| 1672358400000 | 424.96 |
| 1672617600000 | 425.39 |
| 1672704000000 | 424.56 |
| 1672790400000 | 427.89 |
| 1672876800000 | 423.57 |
| 1672963200000 | 432.75 |
| 1673222400000 | 433.51 |
| 1673308800000 | 434.82 |
| 1673395200000 | 438.23 |
| 1673481600000 | 439.79 |
| 1673568000000 | 441 |
| 1673827200000 | 441.69 |
| 1673913600000 | 440.9 |
| 1674000000000 | 436.72 |
| 1674086400000 | 432.91 |
| 1674172800000 | 439.78 |
| 1674432000000 | 444.95 |
| 1674518400000 | 443.58 |
| 1674604800000 | 442.15 |
| 1674691200000 | 446.82 |
| 1674777600000 | 447.94 |
| 1675036800000 | 442.8 |
| 1675123200000 | 447.11 |
| 1675209600000 | 451.42 |
| 1675296000000 | 457.7 |
| 1675382400000 | 454.91 |
| 1675641600000 | 451.89 |
| 1675728000000 | 456.05 |
| 1675814400000 | 450.42 |
| 1675900800000 | 448.36 |
| 1675987200000 | 447.12 |
| 1676246400000 | 451.85 |
| 1676332800000 | 453.22 |
| 1676419200000 | 454.38 |
| 1676505600000 | 448.86 |
| 1676592000000 | 448.34 |
| 1676851200000 | 448.24 |
| 1676937600000 | 441.52 |
| 1677024000000 | 440.51 |
| 1677110400000 | 442.3 |
| 1677196800000 | 435.73 |
| 1677456000000 | 437.15 |
| 1677542400000 | 435.99 |
| 1677628800000 | 435.82 |
| 1677715200000 | 439.8 |
| 1677801600000 | 445.08 |
| 1678060800000 | 445.07 |
| 1678147200000 | 440.48 |
| 1678233600000 | 440.38 |
| 1678320000000 | 435.4 |
| 1678406400000 | 429.45 |
| 1678665600000 | 428.61 |
| 1678752000000 | 435.17 |
| 1678838400000 | 431.41 |
| 1678924800000 | 438.51 |
| 1679011200000 | 434.83 |
| 1679270400000 | 439.04 |
| 1679356800000 | 443.5 |
| 1679443200000 | 438.46 |
| 1679529600000 | 441.66 |
| 1679616000000 | 442.54 |
| 1679875200000 | 443.61 |
| 1679961600000 | 442.47 |
| 1680048000000 | 447.87 |
| 1680134400000 | 450.46 |
| 1680220800000 | 456.48 |
| 1680480000000 | 457.57 |
| 1680566400000 | 455.16 |
| 1680652800000 | 453.78 |
| 1680739200000 | 454.09 |
| 1680825600000 | 454.03 |
| 1681084800000 | 455.32 |
| 1681171200000 | 456.56 |
| 1681257600000 | 455.63 |
| 1681344000000 | 460.95 |
| 1681430400000 | 460.35 |
| 1681689600000 | 460.23 |
| 1681776000000 | 459.85 |
| 1681862400000 | 457.59 |
| 1681948800000 | 455.87 |
| 1682035200000 | 456.67 |
| 1682294400000 | 456.82 |
| 1682380800000 | 451.03 |
| 1682467200000 | 447.24 |
| 1682553600000 | 453.94 |
| 1682640000000 | 458.08 |
| 1682899200000 | 458.75 |
| 1682985600000 | 453.67 |
| 1683072000000 | 451.96 |
| 1683158400000 | 448.43 |
| 1683244800000 | 453.61 |
| 1683504000000 | 453.73 |
| 1683590400000 | 451.43 |
| 1683676800000 | 451.89 |
| 1683763200000 | 451.78 |
| 1683849600000 | 451.62 |
| 1684108800000 | 453.3 |
| 1684195200000 | 449.84 |
| 1684281600000 | 453.16 |
| 1684368000000 | 457.32 |
| 1684454400000 | 458.67 |
| 1684713600000 | 459.64 |
| 1684800000000 | 454.24 |
| 1684886400000 | 449.49 |
| 1684972800000 | 454.62 |
| 1685059200000 | 461.38 |
| 1685318400000 | 460.98 |
| 1685404800000 | 460.44 |
| 1685491200000 | 457.11 |
| 1685577600000 | 461.01 |
| 1685664000000 | 467.83 |
| 1685923200000 | 466.62 |
| 1686009600000 | 466.71 |
| 1686096000000 | 464.52 |
| 1686182400000 | 467.08 |
| 1686268800000 | 467.62 |
| 1686528000000 | 471.82 |
| 1686614400000 | 475.4 |
| 1686700800000 | 475.71 |
| 1686787200000 | 480.26 |
| 1686873600000 | 480.7 |
| 1687132800000 | 479.31 |
| 1687219200000 | 476.67 |
| 1687305600000 | 474.14 |
| 1687392000000 | 474.76 |
| 1687478400000 | 471.2 |
| 1687737600000 | 469.51 |
| 1687824000000 | 473.63 |
| 1687910400000 | 474.61 |
| 1687996800000 | 476.68 |
| 1688083200000 | 481.6 |
| 1688342400000 | 481.08 |
| 1688428800000 | 481.08 |
| 1688515200000 | 479.18 |
| 1688601600000 | 472.61 |
| 1688688000000 | 470.38 |
| 1688947200000 | 473.27 |
| 1689033600000 | 475.52 |
| 1689120000000 | 478.92 |
| 1689206400000 | 483.01 |
| 1689292800000 | 484.45 |
| 1689552000000 | 485.74 |
| 1689638400000 | 487.67 |
| 1689724800000 | 487.68 |
| 1689811200000 | 484.5 |
| 1689897600000 | 486.35 |
| 1690156800000 | 486.79 |
| 1690243200000 | 489.86 |
| 1690329600000 | 488.41 |
| 1690416000000 | 488.08 |
| 1690502400000 | 490.98 |
| 1690761600000 | 491.91 |
| 1690848000000 | 491.23 |
| 1690934400000 | 484.74 |
| 1691020800000 | 484.45 |
| 1691107200000 | 481.65 |
| 1691366400000 | 485.55 |
| 1691452800000 | 484.16 |
| 1691539200000 | 482.66 |
| 1691625600000 | 483.72 |
| 1691712000000 | 481.98 |
| 1691971200000 | 484.15 |
| 1692057600000 | 479.09 |
| 1692144000000 | 475.91 |
| 1692230400000 | 472.22 |
| 1692316800000 | 472.21 |
| 1692576000000 | 475.54 |
| 1692662400000 | 474.76 |
| 1692748800000 | 479.34 |
| 1692835200000 | 473.02 |
| 1692921600000 | 475.19 |
| 1693180800000 | 478.4 |
| 1693267200000 | 484.66 |
| 1693353600000 | 485.8 |
| 1693440000000 | 484.78 |
| 1693526400000 | 486.37 |
| 1693785600000 | 486.84 |
| 1693872000000 | 485.62 |
| 1693958400000 | 482.81 |
| 1694044800000 | 480.71 |
| 1694131200000 | 479.82 |
| 1694390400000 | 481.21 |
| 1694476800000 | 478.66 |
| 1694563200000 | 478.93 |
| 1694649600000 | 483.11 |
| 1694736000000 | 477.96 |
| 1694995200000 | 477.3 |
| 1695081600000 | 475.88 |
| 1695168000000 | 473.81 |
| 1695254400000 | 465.56 |
| 1695340800000 | 465.4 |
| 1695600000000 | 465.89 |
| 1695686400000 | 460.89 |
| 1695772800000 | 462.19 |
| 1695859200000 | 464.86 |
| 1695945600000 | 464.79 |
| 1696204800000 | 464.73 |
| 1696291200000 | 459.7 |
| 1696377600000 | 462.25 |
| 1696464000000 | 461.33 |
| 1696550400000 | 467.08 |
| 1696809600000 | 469.07 |
| 1696896000000 | 472.31 |
| 1696982400000 | 473.47 |
| 1697068800000 | 472.55 |
| 1697155200000 | 470.34 |
| 1697414400000 | 473.87 |
| 1697500800000 | 474.21 |
| 1697587200000 | 468.59 |
| 1697673600000 | 463.2 |
| 1697760000000 | 457.31 |
| 1698019200000 | 456.49 |
| 1698105600000 | 458.68 |
| 1698192000000 | 454.18 |
| 1698278400000 | 449.68 |
| 1698364800000 | 446.87 |
| 1698624000000 | 450.34 |
| 1698710400000 | 453.27 |
| 1698796800000 | 456.19 |
| 1698883200000 | 464.33 |
| 1698969600000 | 467 |
| 1699228800000 | 467.3 |
| 1699315200000 | 468.17 |
| 1699401600000 | 468.47 |
| 1699488000000 | 466.55 |
| 1699574400000 | 471.23 |
| 1699833600000 | 471.77 |
| 1699920000000 | 478.64 |
| 1700006400000 | 479.65 |
| 1700092800000 | 477.74 |
| 1700179200000 | 478.72 |
| 1700438400000 | 481.47 |
| 1700524800000 | 481.44 |
| 1700611200000 | 483.49 |
| 1700697600000 | 483.43 |
| 1700784000000 | 484.2 |
| 1701043200000 | 482.68 |
| 1701129600000 | 481.32 |
| 1701216000000 | 481.34 |
| 1701302400000 | 483.21 |
| 1701388800000 | 485.84 |
| 1701648000000 | 484.42 |
| 1701734400000 | 483.3 |
| 1701820800000 | 482.47 |
| 1701907200000 | 483.95 |
| 1701993600000 | 485.68 |
| 1702252800000 | 489.49 |
| 1702339200000 | 491.24 |
| 1702425600000 | 495.04 |
| 1702512000000 | 495.48 |
| 1702598400000 | 496.39 |
| 1702857600000 | 497.65 |
| 1702944000000 | 499.43 |
| 1703030400000 | 494.43 |
| 1703116800000 | 497.87 |
| 1703203200000 | 497.56 |
| 1703462400000 | 497.34 |
| 1703548800000 | 499.21 |
| 1703635200000 | 499.85 |
| 1703721600000 | 499.79 |
| 1703808000000 | 499.18 |
| 1704153600000 | 494.86 |
| 1704240000000 | 489.93 |
| 1704326400000 | 489.24 |
| 1704412800000 | 488.28 |
| 1704672000000 | 494.16 |
| 1704758400000 | 494.02 |
| 1704844800000 | 496.33 |
| 1704931200000 | 497.16 |
| 1705017600000 | 499.03 |
| 1705276800000 | 498.04 |
| 1705363200000 | 497.39 |
| 1705449600000 | 494.82 |
| 1705536000000 | 499.64 |
| 1705622400000 | 505.16 |
| 1705881600000 | 508.01 |
| 1705968000000 | 507.67 |
| 1706054400000 | 509.18 |
| 1706140800000 | 510.79 |
| 1706227200000 | 510.36 |
| 1706486400000 | 514.13 |
| 1706572800000 | 515.46 |
| 1706659200000 | 509.64 |
| 1706745600000 | 512.77 |
| 1706832000000 | 517.78 |
| 1707091200000 | 516.52 |
| 1707177600000 | 516.34 |
| 1707264000000 | 520.96 |
| 1707350400000 | 523.46 |
| 1707436800000 | 527.8 |
| 1707696000000 | 526.85 |
| 1707782400000 | 519.83 |
| 1707868800000 | 524.99 |
| 1707955200000 | 526.82 |
| 1708041600000 | 525.8099 |
| 1708300800000 | 525.4299 |
| 1708387200000 | 522.55 |
| 1708473600000 | 522.63 |
| 1708560000000 | 533.87 |
| 1708646400000 | 534.99 |
| 1708905600000 | 535.01 |
| 1708992000000 | 534.33 |
| 1709078400000 | 532.49 |
| 1709164800000 | 533.8 |
| 1709251200000 | 539.1799 |
| 1709510400000 | 539.98 |
| 1709596800000 | 533.84 |
| 1709683200000 | 537.65 |
| 1709769600000 | 545.79 |
| 1709856000000 | 539.66 |
| 1710115200000 | 537.64 |
| 1710201600000 | 544.94 |
| 1710288000000 | 543.37 |
| 1710374400000 | 542.23 |
| 1710460800000 | 536.73 |
| 1710720000000 | 538.1799 |
| 1710806400000 | 540.82 |
| 1710892800000 | 545.03 |
| 1710979200000 | 548.04 |
| 1711065600000 | 545.13 |
| 1711324800000 | 542.92 |
| 1711411200000 | 541.92 |
| 1711497600000 | 544.38 |
| 1711584000000 | 545.15 |
| 1711670400000 | 545.07 |
| 1711929600000 | 544.55 |
| 1712016000000 | 538.89 |
| 1712102400000 | 538.19 |
| 1712188800000 | 532.88 |
| 1712275200000 | 536.55 |
| 1712534400000 | 536.75 |
| 1712620800000 | 538.08 |
| 1712707200000 | 533.77 |
| 1712793600000 | 535.84 |
| 1712880000000 | 529.48 |
| 1713139200000 | 525.77 |
| 1713225600000 | 524.71 |
| 1713312000000 | 520.9 |
| 1713398400000 | 519.37 |
| 1713484800000 | 516.07 |
| 1713744000000 | 519.17 |
| 1713830400000 | 524.46 |
| 1713916800000 | 524.51 |
| 1714003200000 | 521.1799 |
| 1714089600000 | 525.74 |
| 1714348800000 | 524.91 |
| 1714435200000 | 518.5 |
| 1714521600000 | 517.71 |
| 1714608000000 | 520.84 |
| 1714694400000 | 526.4 |
| 1714953600000 | 530.9299 |
| 1715040000000 | 533.48 |
| 1715126400000 | 533.96 |
| 1715212800000 | 535.9 |
| 1715299200000 | 538.53 |
| 1715558400000 | 538.14 |
| 1715644800000 | 539.3099 |
| 1715731200000 | 546.25 |
| 1715817600000 | 546.35 |
| 1715904000000 | 546.36 |
| 1716163200000 | 548.19 |
| 1716249600000 | 547.94 |
| 1716336000000 | 548.49 |
| 1716422400000 | 545.9299 |
| 1716508800000 | 547.5 |
| 1716768000000 | 547.4 |
| 1716854400000 | 545 |
| 1716940800000 | 539.48 |
| 1717027200000 | 536.39 |
| 1717113600000 | 539.21 |
| 1717372800000 | 539.35 |
| 1717459200000 | 540.85 |
| 1717545600000 | 548.4 |
| 1717632000000 | 548.84 |
| 1717718400000 | 548.19 |
| 1717977600000 | 549.44 |
| 1718064000000 | 549.36 |
| 1718150400000 | 553.41 |
| 1718236800000 | 552.52 |
| 1718323200000 | 552.41 |
| 1718582400000 | 556.37 |
| 1718668800000 | 558.98 |
| 1718755200000 | 558.44 |
| 1718841600000 | 558.01 |
| 1718928000000 | 557.46 |
| 1719187200000 | 555.12 |
| 1719273600000 | 556.8099 |
| 1719360000000 | 554.54 |
| 1719446400000 | 555.27 |
| 1719532800000 | 552.77 |
| 1719792000000 | 551.51 |
| 1719878400000 | 553.4 |
| 1719964800000 | 554.77 |
| 1720051200000 | 554.99 |
| 1720137600000 | 557.63 |
| 1720396800000 | 556.45 |
| 1720483200000 | 554.46 |
| 1720569600000 | 558.53 |
| 1720656000000 | 554.57 |
| 1720742400000 | 558.9299 |
| 1721001600000 | 559.5 |
| 1721088000000 | 561.98 |
| 1721174400000 | 553.4 |
| 1721260800000 | 549.95 |
| 1721347200000 | 545.79 |
| 1721606400000 | 552.69 |
| 1721692800000 | 550.08 |
| 1721779200000 | 540.15 |
| 1721865600000 | 536.41 |
| 1721952000000 | 542.98 |
| 1722211200000 | 541.96 |
| 1722297600000 | 540.41 |
| 1722384000000 | 548.61 |
| 1722470400000 | 541.34 |
| 1722556800000 | 531.38 |
| 1722816000000 | 520.08 |
| 1722902400000 | 524.12 |
| 1722988800000 | 521.87 |
| 1723075200000 | 531.38 |
| 1723161600000 | 534.09 |
| 1723420800000 | 532.91 |
| 1723507200000 | 539.32 |
| 1723593600000 | 541.34 |
| 1723680000000 | 550.58 |
| 1723766400000 | 550.5 |
| 1724025600000 | 554.35 |
| 1724112000000 | 554.59 |
| 1724198400000 | 558.74 |
| 1724284800000 | 555.01 |
| 1724371200000 | 557.33 |
| 1724630400000 | 555.69 |
| 1724716800000 | 557.44 |
| 1724803200000 | 554.85 |
| 1724889600000 | 558.39 |
| 1724976000000 | 562.21 |
| 1725235200000 | 561.91 |
| 1725321600000 | 551.39 |
| 1725408000000 | 549.63 |
| 1725494400000 | 544.53 |
| 1725580800000 | 538.41 |
| 1725840000000 | 543.9 |
| 1725926400000 | 545.08 |
| 1726012800000 | 549.07 |
| 1726099200000 | 551.8 |
| 1726185600000 | 554.78 |
| 1726444800000 | 555.39 |
| 1726531200000 | 554.89 |
| 1726617600000 | 551.05 |
| 1726704000000 | 559.3099 |
| 1726790400000 | 556.3099 |
| 1727049600000 | 557.17 |
| 1727136000000 | 558.6 |
| 1727222400000 | 558.08 |
| 1727308800000 | 563.05 |
| 1727395200000 | 561.85 |
| 1727654400000 | 561.55 |
| 1727740800000 | 556.71 |
| 1727827200000 | 557.94 |
| 1727913600000 | 555.73 |
| 1728000000000 | 558.33 |
| 1728259200000 | 553.48 |
| 1728345600000 | 557.84 |
| 1728432000000 | 562.78 |
| 1728518400000 | 562.02 |
| 1728604800000 | 566.12 |
| 1728864000000 | 571.07 |
| 1728950400000 | 561.05 |
| 1729036800000 | 560.79 |
| 1729123200000 | 561.1 |
| 1729209600000 | 563.45 |
| 1729468800000 | 560.39 |
| 1729555200000 | 558.76 |
| 1729641600000 | 554.3099 |
| 1729728000000 | 555.95 |
| 1729814400000 | 556.23 |
| 1730073600000 | 556.17 |
| 1730160000000 | 558.79 |
| 1730246400000 | 554.39 |
| 1730332800000 | 545.41 |
| 1730419200000 | 549.59 |
| 1730678400000 | 548.48 |
| 1730764800000 | 553.22 |
| 1730851200000 | 562.78 |
| 1730937600000 | 567.97 |
| 1731024000000 | 568.52 |
| 1731283200000 | 569.29 |
| 1731369600000 | 567.73 |
| 1731456000000 | 567.09 |
| 1731542400000 | 564.7 |
| 1731628800000 | 553.76 |
| 1731888000000 | 554.9299 |
| 1731974400000 | 554.39 |
| 1732060800000 | 555.36 |
| 1732147200000 | 561.59 |
| 1732233600000 | 565.3099 |
| 1732492800000 | 567.46 |
| 1732579200000 | 568.49 |
| 1732665600000 | 565.8 |
| 1732752000000 | 566.1 |
| 1732838400000 | 568.62 |
| 1733097600000 | 571.83 |
| 1733184000000 | 571.22 |
| 1733270400000 | 575.23 |
| 1733356800000 | 571.07 |
| 1733443200000 | 572.42 |
| 1733702400000 | 569.73 |
| 1733788800000 | 567.8099 |
| 1733875200000 | 571.16 |
| 1733961600000 | 567.6799 |
| 1734048000000 | 565.05 |
| 1734307200000 | 566.1799 |
| 1734393600000 | 564.21 |
| 1734480000000 | 551.55 |
| 1734566400000 | 546.6799 |
| 1734652800000 | 548.0599 |
| 1734912000000 | 550.04 |
| 1734998400000 | 554.0599 |
| 1735084800000 | 553.98 |
| 1735171200000 | 553.85 |
| 1735257600000 | 550.49 |
| 1735516800000 | 544.62 |
| 1735603200000 | 543.75 |
| 1735776000000 | 543.7 |
| 1735862400000 | 547.3 |
| 1736121600000 | 550.12 |
| 1736208000000 | 548.15 |
| 1736294400000 | 549.45 |
| 1736380800000 | 550.17 |
| 1736467200000 | 542.7 |
| 1736726400000 | 540.6799 |
| 1736812800000 | 542.73 |
| 1736899200000 | 549 |
| 1736985600000 | 553.79 |
| 1737072000000 | 556.35 |
| 1737331200000 | 556.24 |
| 1737417600000 | 561.58 |
| 1737504000000 | 567.44 |
| 1737590400000 | 568.05 |
| 1737676800000 | 567.12 |
| 1737936000000 | 560 |
| 1738022400000 | 561.48 |
| 1738108800000 | 560.87 |
| 1738195200000 | 568.19 |
| 1738281600000 | 565.79 |
| 1738540800000 | 563.5 |
| 1738627200000 | 565.5599 |
| 1738713600000 | 569.08 |
| 1738800000000 | 569.21 |
| 1738886400000 | 565.95 |
| 1739145600000 | 570.5 |
| 1739232000000 | 570.69 |
| 1739318400000 | 568.69 |
| 1739404800000 | 573.77 |
| 1739491200000 | 570.49 |
| 1739750400000 | 570.53 |
| 1739836800000 | 572.38 |
| 1739923200000 | 571.95 |
| 1740009600000 | 569.16 |
| 1740096000000 | 562.87 |
| 1740355200000 | 560.66 |
| 1740441600000 | 560.2 |
| 1740528000000 | 561.7 |
| 1740614400000 | 554.17 |
| 1740700800000 | 558.3099 |
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | iSTOXX MUTB Global ex Japan Quality 150 | |
|---|---|---|
| 2018 | -1.3373597929249 | -6.31502134667 |
| 2019 | 28.195598309284 | 34.264320602694 |
| 2020 | 22.619521346143 | 18.778272394384 |
| 2021 | 29.675475197033 | 40.927016881458 |
| 2022 | -24.035608308605 | -11.447805045021 |
| 2023 | 17.465173192771 | 34.026607110263 |
| 2024 | 9.1029288032373 | 26.06630463115 |
| 2025 | 16.196328308775 | -4.6847019868183 |
Methodology
The iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged represents the returns of an investment strategy in the iSTOXX MUTB Global ex Japan Quality 150 Index that involves hedging the local currency risk of the underlying constituents. The currency-hedged strategy indices eliminate the risk of currency fluctuations at the cost of potential currency gains.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return JPY | CH0313264795 | ISGJDHYN | nan | .ISGJDHYN |
| Gross Return JPY | CH0313264803 | ISGJDHYG | ISGJDHYG INDEX | .ISGJDHYG |
| Price JPY | CH0313264787 | ISMGJHYP | nan | .ISMGJHYP |
Quick Facts
| Weighting | Free-Float market cap |
| Cap Factor | 0.02 |
| No. of components | 150 |
| Review frequency | Semi-Annually in Jun. and Dec. |
| Calculation/distribution | dayend 15 sec |
| Calculation hours | 22:30:00 22:30:00 |
| Base value/base date | 100 as of Jan. 31, 2008 |
| History | Available since Jan. 31 2008 |
| Inception date | Mar. 20, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
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.