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 | 1.9 | 4.2 | 0.9 | 41.5 | 38.0 | N/A | N/A | 0.9 | 12.3 | 6.7 |
| iSTOXX MUTB Global ex Japan Quality 150 | 2.8 | 3.8 | 10.0 | 74.5 | 129.5 | N/A | N/A | 10.0 | 20.4 | 18.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | N/A | N/A | 14.5 | 13.6 | 15.4 | N/A | N/A | 0.0 | 0.6 | 0.3 |
| iSTOXX MUTB Global ex Japan Quality 150 | N/A | N/A | 18.0 | 17.3 | 18.3 | N/A | N/A | 0.5 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | 0.7 | 0.9 | 0.8 | 0.8 | 0.9 | 7.2 | 9.4 | 9.6 | 10.2 | 9.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | 0.6 | 0.7 | 0.7 | 0.6 | 0.7 | -1.5 | 0.0 | -1.0 | -0.8 | -1.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), all data as of September 30, 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 | 101.87 |
| 1202083200000 | 101.53 |
| 1202169600000 | 98.98 |
| 1202256000000 | 98.04 |
| 1202342400000 | 97.87 |
| 1202428800000 | 98.32 |
| 1202688000000 | 98.44 |
| 1202774400000 | 99.96 |
| 1202860800000 | 100.7 |
| 1202947200000 | 100.42 |
| 1203033600000 | 100.02 |
| 1203292800000 | 100.69 |
| 1203379200000 | 101.06 |
| 1203465600000 | 101.12 |
| 1203552000000 | 100.89 |
| 1203638400000 | 100.95 |
| 1203897600000 | 102.19 |
| 1203984000000 | 103.15 |
| 1204070400000 | 103.59 |
| 1204156800000 | 102.77 |
| 1204243200000 | 100.74 |
| 1204502400000 | 100.25 |
| 1204588800000 | 99.78 |
| 1204675200000 | 100.91 |
| 1204761600000 | 99.68 |
| 1204848000000 | 98.37 |
| 1205107200000 | 97.08 |
| 1205193600000 | 98.19 |
| 1205280000000 | 98.33 |
| 1205366400000 | 98.13 |
| 1205452800000 | 97.17 |
| 1205712000000 | 95.37 |
| 1205798400000 | 97.72 |
| 1205884800000 | 96.29 |
| 1205971200000 | 96.21 |
| 1206057600000 | 96.23 |
| 1206316800000 | 96.95 |
| 1206403200000 | 98.53 |
| 1206489600000 | 98.38 |
| 1206576000000 | 98.09 |
| 1206662400000 | 97.95 |
| 1206921600000 | 98.16 |
| 1207008000000 | 100.53 |
| 1207094400000 | 100.8 |
| 1207180800000 | 101.25 |
| 1207267200000 | 101.95 |
| 1207526400000 | 102.6 |
| 1207612800000 | 102.1 |
| 1207699200000 | 101.9 |
| 1207785600000 | 102.4 |
| 1207872000000 | 100.96 |
| 1208131200000 | 100.3 |
| 1208217600000 | 101.24 |
| 1208304000000 | 103.34 |
| 1208390400000 | 102.87 |
| 1208476800000 | 104.32 |
| 1208736000000 | 105 |
| 1208822400000 | 104.22 |
| 1208908800000 | 105.37 |
| 1208995200000 | 104.96 |
| 1209081600000 | 105.08 |
| 1209340800000 | 105.2 |
| 1209427200000 | 104.95 |
| 1209513600000 | 104.51 |
| 1209600000000 | 105.44 |
| 1209686400000 | 106.27 |
| 1209945600000 | 106.12 |
| 1210032000000 | 106.89 |
| 1210118400000 | 106.24 |
| 1210204800000 | 106.79 |
| 1210291200000 | 106.07 |
| 1210550400000 | 106.82 |
| 1210636800000 | 107.03 |
| 1210723200000 | 107.86 |
| 1210809600000 | 108.8 |
| 1210896000000 | 109.47 |
| 1211155200000 | 110.31 |
| 1211241600000 | 108.6 |
| 1211328000000 | 108.03 |
| 1211414400000 | 108.23 |
| 1211500800000 | 106.72 |
| 1211760000000 | 106.27 |
| 1211846400000 | 106.61 |
| 1211932800000 | 106.84 |
| 1212019200000 | 107.44 |
| 1212105600000 | 107.35 |
| 1212364800000 | 106.95 |
| 1212451200000 | 106.61 |
| 1212537600000 | 106.1 |
| 1212624000000 | 106.96 |
| 1212710400000 | 105.14 |
| 1212969600000 | 105.34 |
| 1213056000000 | 104.56 |
| 1213142400000 | 103.25 |
| 1213228800000 | 103.52 |
| 1213315200000 | 104.33 |
| 1213574400000 | 104.47 |
| 1213660800000 | 104.6 |
| 1213747200000 | 103.77 |
| 1213833600000 | 103.86 |
| 1213920000000 | 102.08 |
| 1214179200000 | 102.29 |
| 1214265600000 | 101.67 |
| 1214352000000 | 102.4 |
| 1214438400000 | 100.3 |
| 1214524800000 | 100.09 |
| 1214784000000 | 100.6 |
| 1214870400000 | 100.11 |
| 1214956800000 | 98.73 |
| 1215043200000 | 98.66 |
| 1215129600000 | 98.44 |
| 1215388800000 | 98.67 |
| 1215475200000 | 98.76 |
| 1215561600000 | 98.25 |
| 1215648000000 | 97.86 |
| 1215734400000 | 96.99 |
| 1215993600000 | 96.98 |
| 1216080000000 | 96.03 |
| 1216166400000 | 96.56 |
| 1216252800000 | 97.57 |
| 1216339200000 | 97.55 |
| 1216598400000 | 97.83 |
| 1216684800000 | 98.29 |
| 1216771200000 | 98.67 |
| 1216857600000 | 97.31 |
| 1216944000000 | 97.84 |
| 1217203200000 | 97.09 |
| 1217289600000 | 98.29 |
| 1217376000000 | 99.44 |
| 1217462400000 | 99.1 |
| 1217548800000 | 98.3 |
| 1217808000000 | 97.82 |
| 1217894400000 | 99.17 |
| 1217980800000 | 100.11 |
| 1218067200000 | 99.47 |
| 1218153600000 | 100.73 |
| 1218412800000 | 101.11 |
| 1218499200000 | 100.75 |
| 1218585600000 | 100.65 |
| 1218672000000 | 101.43 |
| 1218758400000 | 101.23 |
| 1219017600000 | 100.61 |
| 1219104000000 | 99.48 |
| 1219190400000 | 100.12 |
| 1219276800000 | 100.08 |
| 1219363200000 | 101.25 |
| 1219622400000 | 100.09 |
| 1219708800000 | 100.12 |
| 1219795200000 | 100.87 |
| 1219881600000 | 101.56 |
| 1219968000000 | 100.59 |
| 1220227200000 | 100.04 |
| 1220313600000 | 99.42 |
| 1220400000000 | 98.15 |
| 1220486400000 | 95.98 |
| 1220572800000 | 95.19 |
| 1220832000000 | 96.65 |
| 1220918400000 | 94.92 |
| 1221004800000 | 95.14 |
| 1221091200000 | 95.77 |
| 1221177600000 | 96.49 |
| 1221436800000 | 93.99 |
| 1221523200000 | 93.68 |
| 1221609600000 | 91.21 |
| 1221696000000 | 92.82 |
| 1221782400000 | 96.02 |
| 1222041600000 | 94.38 |
| 1222128000000 | 93.03 |
| 1222214400000 | 92.75 |
| 1222300800000 | 94.01 |
| 1222387200000 | 93.34 |
| 1222646400000 | 87.79 |
| 1222732800000 | 90.04 |
| 1222819200000 | 89.52 |
| 1222905600000 | 87.08 |
| 1222992000000 | 86.56 |
| 1223251200000 | 82.53 |
| 1223337600000 | 80.81 |
| 1223424000000 | 78.84 |
| 1223510400000 | 75.72 |
| 1223596800000 | 73.2 |
| 1223856000000 | 79.87 |
| 1223942400000 | 79.52 |
| 1224028800000 | 73.97 |
| 1224115200000 | 74.65 |
| 1224201600000 | 75.62 |
| 1224460800000 | 78.64 |
| 1224547200000 | 77.4 |
| 1224633600000 | 74.36 |
| 1224720000000 | 74.91 |
| 1224806400000 | 73.71 |
| 1225065600000 | 72.39 |
| 1225152000000 | 75.82 |
| 1225238400000 | 76.89 |
| 1225324800000 | 78.47 |
| 1225411200000 | 79.51 |
| 1225670400000 | 80.05 |
| 1225756800000 | 82.59 |
| 1225843200000 | 79.89 |
| 1225929600000 | 76.03 |
| 1226016000000 | 77.97 |
| 1226275200000 | 78.37 |
| 1226361600000 | 75.99 |
| 1226448000000 | 73.54 |
| 1226534400000 | 76.22 |
| 1226620800000 | 74.69 |
| 1226880000000 | 72.96 |
| 1226966400000 | 73.8 |
| 1227052800000 | 70.63 |
| 1227139200000 | 67.58 |
| 1227225600000 | 69.4 |
| 1227484800000 | 73.48 |
| 1227571200000 | 73.89 |
| 1227657600000 | 75.39 |
| 1227744000000 | 75.8 |
| 1227830400000 | 76.62 |
| 1228089600000 | 71.71 |
| 1228176000000 | 72.85 |
| 1228262400000 | 74.02 |
| 1228348800000 | 72.67 |
| 1228435200000 | 73.01 |
| 1228694400000 | 76.19 |
| 1228780800000 | 75.84 |
| 1228867200000 | 76.77 |
| 1228953600000 | 75.83 |
| 1229040000000 | 75.48 |
| 1229299200000 | 75.32 |
| 1229385600000 | 77.37 |
| 1229472000000 | 77.09 |
| 1229558400000 | 76.23 |
| 1229644800000 | 76.14 |
| 1229904000000 | 75 |
| 1229990400000 | 74.42 |
| 1230076800000 | 74.43 |
| 1230163200000 | 74.41 |
| 1230249600000 | 74.95 |
| 1230508800000 | 75 |
| 1230595200000 | 76.51 |
| 1230681600000 | 77.06 |
| 1230854400000 | 79.53 |
| 1231113600000 | 80.06 |
| 1231200000000 | 80.96 |
| 1231286400000 | 78.8 |
| 1231372800000 | 78.73 |
| 1231459200000 | 77.46 |
| 1231718400000 | 76.09 |
| 1231804800000 | 76.15 |
| 1231891200000 | 73.77 |
| 1231977600000 | 73.89 |
| 1232064000000 | 74.78 |
| 1232323200000 | 74.81 |
| 1232409600000 | 72.67 |
| 1232496000000 | 74.03 |
| 1232582400000 | 73.05 |
| 1232668800000 | 73.3 |
| 1232928000000 | 74.25 |
| 1233014400000 | 74.68 |
| 1233100800000 | 76.29 |
| 1233187200000 | 74.81 |
| 1233273600000 | 73.75 |
| 1233532800000 | 73.48 |
| 1233619200000 | 74.74 |
| 1233705600000 | 75.06 |
| 1233792000000 | 76.07 |
| 1233878400000 | 77.76 |
| 1234137600000 | 78.08 |
| 1234224000000 | 75.46 |
| 1234310400000 | 75.53 |
| 1234396800000 | 75.47 |
| 1234483200000 | 75.53 |
| 1234742400000 | 75.23 |
| 1234828800000 | 72.58 |
| 1234915200000 | 72.58 |
| 1235001600000 | 71.97 |
| 1235088000000 | 70.79 |
| 1235347200000 | 69.07 |
| 1235433600000 | 70.1 |
| 1235520000000 | 69.67 |
| 1235606400000 | 68.82 |
| 1235692800000 | 67.8 |
| 1235952000000 | 65.15 |
| 1236038400000 | 64.82 |
| 1236124800000 | 66.87 |
| 1236211200000 | 64.82 |
| 1236297600000 | 64.8 |
| 1236556800000 | 64.7 |
| 1236643200000 | 67.92 |
| 1236729600000 | 68.43 |
| 1236816000000 | 69.85 |
| 1236902400000 | 70.35 |
| 1237161600000 | 70.42 |
| 1237248000000 | 71.42 |
| 1237334400000 | 71.66 |
| 1237420800000 | 71.72 |
| 1237507200000 | 71.23 |
| 1237766400000 | 74.49 |
| 1237852800000 | 73.85 |
| 1237939200000 | 74.18 |
| 1238025600000 | 75.55 |
| 1238112000000 | 74.25 |
| 1238371200000 | 72.08 |
| 1238457600000 | 73.5 |
| 1238544000000 | 74.03 |
| 1238630400000 | 76.56 |
| 1238716800000 | 76.46 |
| 1238976000000 | 76.01 |
| 1239062400000 | 74.6 |
| 1239148800000 | 74.98 |
| 1239235200000 | 76.52 |
| 1239321600000 | 76.53 |
| 1239580800000 | 76.62 |
| 1239667200000 | 76.03 |
| 1239753600000 | 75.92 |
| 1239840000000 | 77.23 |
| 1239926400000 | 77.46 |
| 1240185600000 | 75.4 |
| 1240272000000 | 76 |
| 1240358400000 | 75.83 |
| 1240444800000 | 76.17 |
| 1240531200000 | 77.73 |
| 1240790400000 | 77.5 |
| 1240876800000 | 76.93 |
| 1240963200000 | 78.14 |
| 1241049600000 | 78.4 |
| 1241136000000 | 78.63 |
| 1241395200000 | 80.31 |
| 1241481600000 | 80.25 |
| 1241568000000 | 81.04 |
| 1241654400000 | 80.33 |
| 1241740800000 | 81.13 |
| 1242000000000 | 80.29 |
| 1242086400000 | 80.41 |
| 1242172800000 | 79.17 |
| 1242259200000 | 79.4 |
| 1242345600000 | 79.17 |
| 1242604800000 | 80.7 |
| 1242691200000 | 81.24 |
| 1242777600000 | 81.4 |
| 1242864000000 | 80.03 |
| 1242950400000 | 79.85 |
| 1243209600000 | 79.95 |
| 1243296000000 | 81.25 |
| 1243382400000 | 80.73 |
| 1243468800000 | 81.25 |
| 1243555200000 | 82.14 |
| 1243814400000 | 84.47 |
| 1243900800000 | 84.72 |
| 1243987200000 | 83.67 |
| 1244073600000 | 83.95 |
| 1244160000000 | 84.55 |
| 1244419200000 | 84.15 |
| 1244505600000 | 84.55 |
| 1244592000000 | 84.88 |
| 1244678400000 | 85.32 |
| 1244764800000 | 85.03 |
| 1245024000000 | 83.19 |
| 1245110400000 | 82.47 |
| 1245196800000 | 82.15 |
| 1245283200000 | 82.26 |
| 1245369600000 | 82.89 |
| 1245628800000 | 80.75 |
| 1245715200000 | 80.63 |
| 1245801600000 | 81.54 |
| 1245888000000 | 82.51 |
| 1245974400000 | 82.46 |
| 1246233600000 | 83.1 |
| 1246320000000 | 82.62 |
| 1246406400000 | 83.28 |
| 1246492800000 | 81.4 |
| 1246579200000 | 81.26 |
| 1246838400000 | 80.92 |
| 1246924800000 | 79.75 |
| 1247011200000 | 80 |
| 1247097600000 | 80.16 |
| 1247184000000 | 79.89 |
| 1247443200000 | 80.99 |
| 1247529600000 | 81.68 |
| 1247616000000 | 83.61 |
| 1247702400000 | 84.36 |
| 1247788800000 | 84.78 |
| 1248048000000 | 85.78 |
| 1248134400000 | 86.37 |
| 1248220800000 | 86.36 |
| 1248307200000 | 88.03 |
| 1248393600000 | 88.1 |
| 1248652800000 | 88.38 |
| 1248739200000 | 88.11 |
| 1248825600000 | 87.88 |
| 1248912000000 | 88.82 |
| 1248998400000 | 88.55 |
| 1249257600000 | 89.45 |
| 1249344000000 | 89.33 |
| 1249430400000 | 88.38 |
| 1249516800000 | 88.24 |
| 1249603200000 | 88.94 |
| 1249862400000 | 88.76 |
| 1249948800000 | 88.1 |
| 1250035200000 | 88.82 |
| 1250121600000 | 89.01 |
| 1250208000000 | 88.44 |
| 1250467200000 | 86.67 |
| 1250553600000 | 87.29 |
| 1250640000000 | 87.82 |
| 1250726400000 | 88.72 |
| 1250812800000 | 90.04 |
| 1251072000000 | 90.39 |
| 1251158400000 | 90.54 |
| 1251244800000 | 90.39 |
| 1251331200000 | 90.23 |
| 1251417600000 | 90.24 |
| 1251676800000 | 89.49 |
| 1251763200000 | 88.4 |
| 1251849600000 | 88.29 |
| 1251936000000 | 88.24 |
| 1252022400000 | 89.22 |
| 1252281600000 | 89.58 |
| 1252368000000 | 90.4 |
| 1252454400000 | 91.04 |
| 1252540800000 | 91.63 |
| 1252627200000 | 91.98 |
| 1252886400000 | 91.96 |
| 1252972800000 | 92.09 |
| 1253059200000 | 93.14 |
| 1253145600000 | 93.28 |
| 1253232000000 | 93.17 |
| 1253491200000 | 92.97 |
| 1253577600000 | 93.31 |
| 1253664000000 | 92.8 |
| 1253750400000 | 91.65 |
| 1253836800000 | 91.51 |
| 1254096000000 | 92.66 |
| 1254182400000 | 92.59 |
| 1254268800000 | 92.42 |
| 1254355200000 | 90.7 |
| 1254441600000 | 89.92 |
| 1254700800000 | 90.57 |
| 1254787200000 | 92.09 |
| 1254873600000 | 92.09 |
| 1254960000000 | 92.95 |
| 1255046400000 | 93.24 |
| 1255305600000 | 93.85 |
| 1255392000000 | 93.57 |
| 1255478400000 | 95.12 |
| 1255564800000 | 95.55 |
| 1255651200000 | 95.16 |
| 1255910400000 | 96.26 |
| 1255996800000 | 95.75 |
| 1256083200000 | 95.56 |
| 1256169600000 | 95.58 |
| 1256256000000 | 95.4 |
| 1256515200000 | 94.72 |
| 1256601600000 | 94.77 |
| 1256688000000 | 92.88 |
| 1256774400000 | 93.75 |
| 1256860800000 | 91.97 |
| 1257120000000 | 92.44 |
| 1257206400000 | 92.21 |
| 1257292800000 | 92.78 |
| 1257379200000 | 94.01 |
| 1257465600000 | 94.21 |
| 1257724800000 | 95.67 |
| 1257811200000 | 95.75 |
| 1257897600000 | 96.23 |
| 1257984000000 | 95.74 |
| 1258070400000 | 96.18 |
| 1258329600000 | 97.35 |
| 1258416000000 | 97.3 |
| 1258502400000 | 97.17 |
| 1258588800000 | 96.05 |
| 1258675200000 | 95.68 |
| 1258934400000 | 97.12 |
| 1259020800000 | 96.96 |
| 1259107200000 | 97.58 |
| 1259193600000 | 96.72 |
| 1259280000000 | 95.87 |
| 1259539200000 | 95.74 |
| 1259625600000 | 97.13 |
| 1259712000000 | 97.37 |
| 1259798400000 | 96.9 |
| 1259884800000 | 97.33 |
| 1260144000000 | 96.99 |
| 1260230400000 | 95.93 |
| 1260316800000 | 95.68 |
| 1260403200000 | 96.28 |
| 1260489600000 | 96.57 |
| 1260748800000 | 97.23 |
| 1260835200000 | 97.16 |
| 1260921600000 | 97.35 |
| 1261008000000 | 96.26 |
| 1261094400000 | 96.55 |
| 1261353600000 | 97.32 |
| 1261440000000 | 97.98 |
| 1261526400000 | 98.37 |
| 1261612800000 | 98.82 |
| 1261699200000 | 98.79 |
| 1261958400000 | 99.06 |
| 1262044800000 | 99.26 |
| 1262131200000 | 99.08 |
| 1262217600000 | 98.54 |
| 1262563200000 | 99.47 |
| 1262649600000 | 99.35 |
| 1262736000000 | 99.36 |
| 1262822400000 | 99.5 |
| 1262908800000 | 99.75 |
| 1263168000000 | 99.95 |
| 1263254400000 | 99.29 |
| 1263340800000 | 99.86 |
| 1263427200000 | 100.28 |
| 1263513600000 | 99.46 |
| 1263772800000 | 99.53 |
| 1263859200000 | 100.62 |
| 1263945600000 | 99.56 |
| 1264032000000 | 98.44 |
| 1264118400000 | 97.21 |
| 1264377600000 | 97.2 |
| 1264464000000 | 97.21 |
| 1264550400000 | 97.59 |
| 1264636800000 | 96.78 |
| 1264723200000 | 96.56 |
| 1264982400000 | 97.12 |
| 1265068800000 | 98.23 |
| 1265155200000 | 98.01 |
| 1265241600000 | 95.75 |
| 1265328000000 | 95.24 |
| 1265587200000 | 94.93 |
| 1265673600000 | 95.82 |
| 1265760000000 | 95.57 |
| 1265846400000 | 96.48 |
| 1265932800000 | 96.24 |
| 1266192000000 | 96.29 |
| 1266278400000 | 97.27 |
| 1266364800000 | 98.05 |
| 1266451200000 | 98.9 |
| 1266537600000 | 99.03 |
| 1266796800000 | 98.96 |
| 1266883200000 | 98.25 |
| 1266969600000 | 98.93 |
| 1267056000000 | 98.35 |
| 1267142400000 | 98.85 |
| 1267401600000 | 100.1 |
| 1267488000000 | 100.37 |
| 1267574400000 | 100.26 |
| 1267660800000 | 100.38 |
| 1267747200000 | 101.6 |
| 1268006400000 | 101.69 |
| 1268092800000 | 101.96 |
| 1268179200000 | 102.38 |
| 1268265600000 | 102.43 |
| 1268352000000 | 102.46 |
| 1268611200000 | 102.39 |
| 1268697600000 | 102.76 |
| 1268784000000 | 103.3 |
| 1268870400000 | 103.66 |
| 1268956800000 | 103.43 |
| 1269216000000 | 103.6 |
| 1269302400000 | 104.09 |
| 1269388800000 | 103.69 |
| 1269475200000 | 103.85 |
| 1269561600000 | 103.76 |
| 1269820800000 | 104.12 |
| 1269907200000 | 104.32 |
| 1269993600000 | 103.85 |
| 1270080000000 | 104.42 |
| 1270166400000 | 104.43 |
| 1270425600000 | 104.69 |
| 1270512000000 | 104.92 |
| 1270598400000 | 104.61 |
| 1270684800000 | 104.55 |
| 1270771200000 | 105.31 |
| 1271030400000 | 105.35 |
| 1271116800000 | 105.45 |
| 1271203200000 | 106.04 |
| 1271289600000 | 106.17 |
| 1271376000000 | 105.14 |
| 1271635200000 | 105.08 |
| 1271721600000 | 105.83 |
| 1271808000000 | 105.49 |
| 1271894400000 | 105.4 |
| 1271980800000 | 105.8 |
| 1272240000000 | 105.81 |
| 1272326400000 | 103.72 |
| 1272412800000 | 103.57 |
| 1272499200000 | 104.7 |
| 1272585600000 | 103.41 |
| 1272844800000 | 104.19 |
| 1272931200000 | 102.12 |
| 1273017600000 | 101.42 |
| 1273104000000 | 99.26 |
| 1273190400000 | 97.44 |
| 1273449600000 | 101.07 |
| 1273536000000 | 100.79 |
| 1273622400000 | 102.11 |
| 1273708800000 | 101.49 |
| 1273795200000 | 99.5 |
| 1274054400000 | 99.49 |
| 1274140800000 | 99.07 |
| 1274227200000 | 98.11 |
| 1274313600000 | 95.81 |
| 1274400000000 | 96.2 |
| 1274659200000 | 95.83 |
| 1274745600000 | 95.21 |
| 1274832000000 | 94.96 |
| 1274918400000 | 97.19 |
| 1275004800000 | 96.75 |
| 1275264000000 | 96.8 |
| 1275350400000 | 96.07 |
| 1275436800000 | 97.54 |
| 1275523200000 | 98.33 |
| 1275609600000 | 95.86 |
| 1275868800000 | 94.88 |
| 1275955200000 | 95.25 |
| 1276041600000 | 95.44 |
| 1276128000000 | 97.4 |
| 1276214400000 | 97.96 |
| 1276473600000 | 98.25 |
| 1276560000000 | 99.71 |
| 1276646400000 | 99.92 |
| 1276732800000 | 99.94 |
| 1276819200000 | 99.95 |
| 1277078400000 | 100.1 |
| 1277164800000 | 99.17 |
| 1277251200000 | 98.66 |
| 1277337600000 | 97.35 |
| 1277424000000 | 97.13 |
| 1277683200000 | 97.31 |
| 1277769600000 | 94.86 |
| 1277856000000 | 94.5 |
| 1277942400000 | 93.74 |
| 1278028800000 | 93.46 |
| 1278288000000 | 93.28 |
| 1278374400000 | 94.27 |
| 1278460800000 | 95.82 |
| 1278547200000 | 96.72 |
| 1278633600000 | 97.31 |
| 1278892800000 | 97.46 |
| 1278979200000 | 98.72 |
| 1279065600000 | 99.36 |
| 1279152000000 | 99.1 |
| 1279238400000 | 97.21 |
| 1279497600000 | 97.43 |
| 1279584000000 | 97.82 |
| 1279670400000 | 97.24 |
| 1279756800000 | 99.05 |
| 1279843200000 | 99.55 |
| 1280102400000 | 100.02 |
| 1280188800000 | 99.69 |
| 1280275200000 | 99.14 |
| 1280361600000 | 98.48 |
| 1280448000000 | 98.28 |
| 1280707200000 | 100.14 |
| 1280793600000 | 99.91 |
| 1280880000000 | 100.62 |
| 1280966400000 | 100.44 |
| 1281052800000 | 100.13 |
| 1281312000000 | 101.06 |
| 1281398400000 | 100.65 |
| 1281484800000 | 98.51 |
| 1281571200000 | 98.17 |
| 1281657600000 | 97.9 |
| 1281916800000 | 98.1 |
| 1282003200000 | 99.05 |
| 1282089600000 | 99.07 |
| 1282176000000 | 97.76 |
| 1282262400000 | 97.72 |
| 1282521600000 | 97.59 |
| 1282608000000 | 96.28 |
| 1282694400000 | 96.41 |
| 1282780800000 | 96.06 |
| 1282867200000 | 97.17 |
| 1283126400000 | 96.4 |
| 1283212800000 | 96.23 |
| 1283299200000 | 98.61 |
| 1283385600000 | 99.22 |
| 1283472000000 | 100.22 |
| 1283731200000 | 100.37 |
| 1283817600000 | 99.8 |
| 1283904000000 | 100.19 |
| 1283990400000 | 100.66 |
| 1284076800000 | 101.08 |
| 1284336000000 | 101.98 |
| 1284422400000 | 102.2 |
| 1284508800000 | 102.74 |
| 1284595200000 | 102.85 |
| 1284681600000 | 103.28 |
| 1284940800000 | 104.64 |
| 1285027200000 | 104.37 |
| 1285113600000 | 104.05 |
| 1285200000000 | 103.77 |
| 1285286400000 | 105.38 |
| 1285545600000 | 105 |
| 1285632000000 | 105.25 |
| 1285718400000 | 104.77 |
| 1285804800000 | 104.46 |
| 1285891200000 | 104.69 |
| 1286150400000 | 103.96 |
| 1286236800000 | 105.61 |
| 1286323200000 | 105.64 |
| 1286409600000 | 105.73 |
| 1286496000000 | 105.98 |
| 1286755200000 | 106.08 |
| 1286841600000 | 106.2 |
| 1286928000000 | 107.14 |
| 1287014400000 | 107.11 |
| 1287100800000 | 107.61 |
| 1287360000000 | 107.81 |
| 1287446400000 | 106.9 |
| 1287532800000 | 107.41 |
| 1287619200000 | 108.09 |
| 1287705600000 | 108.22 |
| 1287964800000 | 108.73 |
| 1288051200000 | 108.49 |
| 1288137600000 | 108.04 |
| 1288224000000 | 107.96 |
| 1288310400000 | 108.01 |
| 1288569600000 | 108.41 |
| 1288656000000 | 109.16 |
| 1288742400000 | 109.33 |
| 1288828800000 | 110.82 |
| 1288915200000 | 111.13 |
| 1289174400000 | 110.95 |
| 1289260800000 | 110.62 |
| 1289347200000 | 110.46 |
| 1289433600000 | 109.86 |
| 1289520000000 | 108.68 |
| 1289779200000 | 108.63 |
| 1289865600000 | 106.97 |
| 1289952000000 | 107.33 |
| 1290038400000 | 108.87 |
| 1290124800000 | 108.93 |
| 1290384000000 | 109.03 |
| 1290470400000 | 107.31 |
| 1290556800000 | 108.75 |
| 1290643200000 | 109 |
| 1290729600000 | 108.63 |
| 1290988800000 | 107.88 |
| 1291075200000 | 107.11 |
| 1291161600000 | 108.95 |
| 1291248000000 | 110.09 |
| 1291334400000 | 110.05 |
| 1291593600000 | 109.92 |
| 1291680000000 | 110.18 |
| 1291766400000 | 110.41 |
| 1291852800000 | 110.59 |
| 1291939200000 | 110.92 |
| 1292198400000 | 111.03 |
| 1292284800000 | 111.47 |
| 1292371200000 | 111.13 |
| 1292457600000 | 111.59 |
| 1292544000000 | 111.61 |
| 1292803200000 | 111.63 |
| 1292889600000 | 111.96 |
| 1292976000000 | 111.9 |
| 1293062400000 | 111.87 |
| 1293148800000 | 111.89 |
| 1293408000000 | 111.81 |
| 1293494400000 | 111.72 |
| 1293580800000 | 111.89 |
| 1293667200000 | 111.48 |
| 1293753600000 | 111.01 |
| 1294012800000 | 112.02 |
| 1294099200000 | 112.03 |
| 1294185600000 | 112.12 |
| 1294272000000 | 112.11 |
| 1294358400000 | 111.67 |
| 1294617600000 | 111.42 |
| 1294704000000 | 112.23 |
| 1294790400000 | 112.93 |
| 1294876800000 | 112.95 |
| 1294963200000 | 113.2 |
| 1295222400000 | 113.11 |
| 1295308800000 | 113.64 |
| 1295395200000 | 112.85 |
| 1295481600000 | 112.01 |
| 1295568000000 | 112 |
| 1295827200000 | 112.72 |
| 1295913600000 | 112.72 |
| 1296000000000 | 113.29 |
| 1296086400000 | 113.47 |
| 1296172800000 | 111.42 |
| 1296432000000 | 111.35 |
| 1296518400000 | 112.6 |
| 1296604800000 | 112.66 |
| 1296691200000 | 113.05 |
| 1296777600000 | 113.63 |
| 1297036800000 | 113.99 |
| 1297123200000 | 114.41 |
| 1297209600000 | 113.97 |
| 1297296000000 | 113.7 |
| 1297382400000 | 114.15 |
| 1297641600000 | 114.47 |
| 1297728000000 | 114.16 |
| 1297814400000 | 114.5 |
| 1297900800000 | 114.46 |
| 1297987200000 | 114.91 |
| 1298246400000 | 114.59 |
| 1298332800000 | 113 |
| 1298419200000 | 111.78 |
| 1298505600000 | 111.75 |
| 1298592000000 | 112.87 |
| 1298851200000 | 113.15 |
| 1298937600000 | 112.34 |
| 1299024000000 | 112.36 |
| 1299110400000 | 113.84 |
| 1299196800000 | 113.62 |
| 1299456000000 | 112.77 |
| 1299542400000 | 113.33 |
| 1299628800000 | 112.85 |
| 1299715200000 | 111.54 |
| 1299801600000 | 111.47 |
| 1300060800000 | 110.75 |
| 1300147200000 | 108.91 |
| 1300233600000 | 107.25 |
| 1300320000000 | 108.12 |
| 1300406400000 | 108.27 |
| 1300665600000 | 109.76 |
| 1300752000000 | 109.41 |
| 1300838400000 | 110.02 |
| 1300924800000 | 111.26 |
| 1301011200000 | 111.7 |
| 1301270400000 | 111.37 |
| 1301356800000 | 112.15 |
| 1301443200000 | 113.07 |
| 1301529600000 | 113.09 |
| 1301616000000 | 113.89 |
| 1301875200000 | 114.23 |
| 1301961600000 | 114.36 |
| 1302048000000 | 114.65 |
| 1302134400000 | 114.39 |
| 1302220800000 | 114.34 |
| 1302480000000 | 114.4 |
| 1302566400000 | 113.44 |
| 1302652800000 | 113.98 |
| 1302739200000 | 113.67 |
| 1302825600000 | 114.16 |
| 1303084800000 | 112.95 |
| 1303171200000 | 113.44 |
| 1303257600000 | 115.45 |
| 1303344000000 | 115.83 |
| 1303430400000 | 115.76 |
| 1303689600000 | 115.87 |
| 1303776000000 | 116.51 |
| 1303862400000 | 117.22 |
| 1303948800000 | 117.37 |
| 1304035200000 | 117.33 |
| 1304294400000 | 117.57 |
| 1304380800000 | 117.19 |
| 1304467200000 | 116.71 |
| 1304553600000 | 116.2 |
| 1304640000000 | 116.69 |
| 1304899200000 | 116.95 |
| 1304985600000 | 117.74 |
| 1305072000000 | 117.49 |
| 1305158400000 | 117.95 |
| 1305244800000 | 117.56 |
| 1305504000000 | 116.74 |
| 1305590400000 | 116.34 |
| 1305676800000 | 117.15 |
| 1305763200000 | 117.57 |
| 1305849600000 | 116.78 |
| 1306108800000 | 115.13 |
| 1306195200000 | 114.97 |
| 1306281600000 | 115.06 |
| 1306368000000 | 115.42 |
| 1306454400000 | 115.92 |
| 1306713600000 | 115.91 |
| 1306800000000 | 117.25 |
| 1306886400000 | 115.67 |
| 1306972800000 | 115.17 |
| 1307059200000 | 114.05 |
| 1307318400000 | 113.63 |
| 1307404800000 | 113.76 |
| 1307491200000 | 112.94 |
| 1307577600000 | 113.59 |
| 1307664000000 | 112.13 |
| 1307923200000 | 112.2 |
| 1308009600000 | 113.26 |
| 1308096000000 | 111.84 |
| 1308182400000 | 111.32 |
| 1308268800000 | 111.43 |
| 1308528000000 | 111.8 |
| 1308614400000 | 113.43 |
| 1308700800000 | 112.97 |
| 1308787200000 | 112.54 |
| 1308873600000 | 111.99 |
| 1309132800000 | 112.68 |
| 1309219200000 | 113.87 |
| 1309305600000 | 114.8 |
| 1309392000000 | 116.25 |
| 1309478400000 | 117.59 |
| 1309737600000 | 117.9 |
| 1309824000000 | 118.02 |
| 1309910400000 | 118.13 |
| 1309996800000 | 119.39 |
| 1310083200000 | 118.81 |
| 1310342400000 | 117.06 |
| 1310428800000 | 116.07 |
| 1310515200000 | 116.4 |
| 1310601600000 | 115.49 |
| 1310688000000 | 115.49 |
| 1310947200000 | 114.49 |
| 1311033600000 | 115.95 |
| 1311120000000 | 116.07 |
| 1311206400000 | 116.85 |
| 1311292800000 | 117.24 |
| 1311552000000 | 116.69 |
| 1311638400000 | 116.49 |
| 1311724800000 | 114.56 |
| 1311811200000 | 114.48 |
| 1311897600000 | 113.75 |
| 1312156800000 | 113.21 |
| 1312243200000 | 110.77 |
| 1312329600000 | 110.47 |
| 1312416000000 | 106.29 |
| 1312502400000 | 105.36 |
| 1312761600000 | 100.34 |
| 1312848000000 | 103.09 |
| 1312934400000 | 100.01 |
| 1313020800000 | 103.75 |
| 1313107200000 | 105.46 |
| 1313366400000 | 106.94 |
| 1313452800000 | 106.44 |
| 1313539200000 | 106.39 |
| 1313625600000 | 102 |
| 1313712000000 | 100.68 |
| 1313971200000 | 101.23 |
| 1314057600000 | 104.05 |
| 1314144000000 | 104.88 |
| 1314230400000 | 103.6 |
| 1314316800000 | 104.94 |
| 1314576000000 | 107.01 |
| 1314662400000 | 107.67 |
| 1314748800000 | 108.79 |
| 1314835200000 | 108.29 |
| 1314921600000 | 105.84 |
| 1315180800000 | 104.42 |
| 1315267200000 | 104.81 |
| 1315353600000 | 107.71 |
| 1315440000000 | 107.26 |
| 1315526400000 | 104.94 |
| 1315785600000 | 104.7 |
| 1315872000000 | 105.69 |
| 1315958400000 | 106.98 |
| 1316044800000 | 108.68 |
| 1316131200000 | 109.49 |
| 1316390400000 | 108.49 |
| 1316476800000 | 109.01 |
| 1316563200000 | 107.22 |
| 1316649600000 | 103.52 |
| 1316736000000 | 103.91 |
| 1316995200000 | 105.03 |
| 1317081600000 | 107.22 |
| 1317168000000 | 105.85 |
| 1317254400000 | 105.68 |
| 1317340800000 | 103.75 |
| 1317600000000 | 101.66 |
| 1317686400000 | 102.13 |
| 1317772800000 | 104.24 |
| 1317859200000 | 106.28 |
| 1317945600000 | 106.31 |
| 1318204800000 | 108.77 |
| 1318291200000 | 108.99 |
| 1318377600000 | 109.76 |
| 1318464000000 | 109.85 |
| 1318550400000 | 111.18 |
| 1318809600000 | 109.74 |
| 1318896000000 | 110.26 |
| 1318982400000 | 109.6 |
| 1319068800000 | 109.02 |
| 1319155200000 | 110.96 |
| 1319414400000 | 112.81 |
| 1319500800000 | 111.03 |
| 1319587200000 | 111.17 |
| 1319673600000 | 114.34 |
| 1319760000000 | 114.43 |
| 1320019200000 | 112.38 |
| 1320105600000 | 109.78 |
| 1320192000000 | 110.8 |
| 1320278400000 | 112.52 |
| 1320364800000 | 112.49 |
| 1320624000000 | 112.71 |
| 1320710400000 | 113.85 |
| 1320796800000 | 111.12 |
| 1320883200000 | 111.24 |
| 1320969600000 | 113.31 |
| 1321228800000 | 112.7 |
| 1321315200000 | 113.06 |
| 1321401600000 | 111.93 |
| 1321488000000 | 110.4 |
| 1321574400000 | 109.58 |
| 1321833600000 | 107.53 |
| 1321920000000 | 107.42 |
| 1322006400000 | 105.38 |
| 1322092800000 | 105.34 |
| 1322179200000 | 105.1 |
| 1322438400000 | 108.01 |
| 1322524800000 | 108.17 |
| 1322611200000 | 111.88 |
| 1322697600000 | 112.1 |
| 1322784000000 | 112.14 |
| 1323043200000 | 112.78 |
| 1323129600000 | 112.64 |
| 1323216000000 | 112.95 |
| 1323302400000 | 111.38 |
| 1323388800000 | 112.49 |
| 1323648000000 | 111.19 |
| 1323734400000 | 110.62 |
| 1323820800000 | 109.13 |
| 1323907200000 | 109.19 |
| 1323993600000 | 109.28 |
| 1324252800000 | 108.44 |
| 1324339200000 | 110.65 |
| 1324425600000 | 110.15 |
| 1324512000000 | 110.66 |
| 1324598400000 | 111.82 |
| 1324857600000 | 111.81 |
| 1324944000000 | 111.96 |
| 1325030400000 | 111.07 |
| 1325116800000 | 111.95 |
| 1325203200000 | 111.69 |
| 1325462400000 | 111.84 |
| 1325548800000 | 113.4 |
| 1325635200000 | 113.53 |
| 1325721600000 | 113.64 |
| 1325808000000 | 113.47 |
| 1326067200000 | 113.72 |
| 1326153600000 | 114.73 |
| 1326240000000 | 114.58 |
| 1326326400000 | 114.85 |
| 1326412800000 | 114.58 |
| 1326672000000 | 114.7 |
| 1326758400000 | 115.75 |
| 1326844800000 | 116.9 |
| 1326931200000 | 117.3 |
| 1327017600000 | 117.15 |
| 1327276800000 | 117.23 |
| 1327363200000 | 117.39 |
| 1327449600000 | 118.11 |
| 1327536000000 | 118.34 |
| 1327622400000 | 117.94 |
| 1327881600000 | 117.54 |
| 1327968000000 | 117.77 |
| 1328054400000 | 119.12 |
| 1328140800000 | 119.54 |
| 1328227200000 | 120.69 |
| 1328486400000 | 120.48 |
| 1328572800000 | 120.44 |
| 1328659200000 | 120.49 |
| 1328745600000 | 120.78 |
| 1328832000000 | 120.1 |
| 1329091200000 | 121.08 |
| 1329177600000 | 121.17 |
| 1329264000000 | 120.83 |
| 1329350400000 | 121.33 |
| 1329436800000 | 121.51 |
| 1329696000000 | 121.84 |
| 1329782400000 | 121.8 |
| 1329868800000 | 121.74 |
| 1329955200000 | 122.08 |
| 1330041600000 | 122.36 |
| 1330300800000 | 122.19 |
| 1330387200000 | 122.85 |
| 1330473600000 | 122.35 |
| 1330560000000 | 122.78 |
| 1330646400000 | 122.52 |
| 1330905600000 | 121.98 |
| 1330992000000 | 120.13 |
| 1331078400000 | 120.69 |
| 1331164800000 | 122.16 |
| 1331251200000 | 123 |
| 1331510400000 | 123.06 |
| 1331596800000 | 124.67 |
| 1331683200000 | 124.59 |
| 1331769600000 | 125.04 |
| 1331856000000 | 125 |
| 1332115200000 | 125.23 |
| 1332201600000 | 124.39 |
| 1332288000000 | 124.31 |
| 1332374400000 | 123.67 |
| 1332460800000 | 123.65 |
| 1332720000000 | 125.23 |
| 1332806400000 | 125.21 |
| 1332892800000 | 124.57 |
| 1332979200000 | 124.37 |
| 1333065600000 | 124.89 |
| 1333324800000 | 126.06 |
| 1333411200000 | 125.8 |
| 1333497600000 | 124.28 |
| 1333584000000 | 124.74 |
| 1333670400000 | 124.74 |
| 1333929600000 | 124.79 |
| 1334016000000 | 121.84 |
| 1334102400000 | 122.38 |
| 1334188800000 | 124.02 |
| 1334275200000 | 123.11 |
| 1334534400000 | 123.01 |
| 1334620800000 | 124.45 |
| 1334707200000 | 124.44 |
| 1334793600000 | 123.83 |
| 1334880000000 | 124.18 |
| 1335139200000 | 122.46 |
| 1335225600000 | 122.51 |
| 1335312000000 | 123.97 |
| 1335398400000 | 124.45 |
| 1335484800000 | 124.7 |
| 1335744000000 | 124.28 |
| 1335830400000 | 124.73 |
| 1335916800000 | 125.12 |
| 1336003200000 | 124.52 |
| 1336089600000 | 122.34 |
| 1336348800000 | 121.73 |
| 1336435200000 | 120.91 |
| 1336521600000 | 120.45 |
| 1336608000000 | 120.4 |
| 1336694400000 | 120.6 |
| 1336953600000 | 119.32 |
| 1337040000000 | 119.08 |
| 1337126400000 | 117.95 |
| 1337212800000 | 116.5 |
| 1337299200000 | 115.05 |
| 1337558400000 | 116.66 |
| 1337644800000 | 117.3 |
| 1337731200000 | 116.66 |
| 1337817600000 | 116.77 |
| 1337904000000 | 116.54 |
| 1338163200000 | 116.65 |
| 1338249600000 | 118.02 |
| 1338336000000 | 116.62 |
| 1338422400000 | 116.37 |
| 1338508800000 | 113.78 |
| 1338768000000 | 113.68 |
| 1338854400000 | 114.14 |
| 1338940800000 | 116.74 |
| 1339027200000 | 117.16 |
| 1339113600000 | 117.53 |
| 1339372800000 | 116.67 |
| 1339459200000 | 117.48 |
| 1339545600000 | 117.01 |
| 1339632000000 | 117.38 |
| 1339718400000 | 118.38 |
| 1339977600000 | 119.11 |
| 1340064000000 | 120.45 |
| 1340150400000 | 120.39 |
| 1340236800000 | 118.32 |
| 1340323200000 | 118.44 |
| 1340582400000 | 116.6 |
| 1340668800000 | 117.01 |
| 1340755200000 | 117.89 |
| 1340841600000 | 117.27 |
| 1340928000000 | 120.3 |
| 1341187200000 | 120.76 |
| 1341273600000 | 121.65 |
| 1341360000000 | 121.7 |
| 1341446400000 | 121.72 |
| 1341532800000 | 120.47 |
| 1341792000000 | 119.99 |
| 1341878400000 | 119.73 |
| 1341964800000 | 119.33 |
| 1342051200000 | 118.59 |
| 1342137600000 | 120.25 |
| 1342396800000 | 120.14 |
| 1342483200000 | 120.75 |
| 1342569600000 | 122.05 |
| 1342656000000 | 123.03 |
| 1342742400000 | 121.52 |
| 1343001600000 | 119.69 |
| 1343088000000 | 119.09 |
| 1343174400000 | 118.99 |
| 1343260800000 | 120.89 |
| 1343347200000 | 122.68 |
| 1343606400000 | 122.77 |
| 1343692800000 | 122.04 |
| 1343779200000 | 122.07 |
| 1343865600000 | 121.18 |
| 1343952000000 | 123.08 |
| 1344211200000 | 123.53 |
| 1344297600000 | 124.29 |
| 1344384000000 | 123.94 |
| 1344470400000 | 124.03 |
| 1344556800000 | 123.91 |
| 1344816000000 | 123.75 |
| 1344902400000 | 124.11 |
| 1344988800000 | 124.17 |
| 1345075200000 | 124.7 |
| 1345161600000 | 124.83 |
| 1345420800000 | 124.57 |
| 1345507200000 | 124.58 |
| 1345593600000 | 123.91 |
| 1345680000000 | 123.52 |
| 1345766400000 | 124.02 |
| 1346025600000 | 124.16 |
| 1346112000000 | 123.99 |
| 1346198400000 | 123.95 |
| 1346284800000 | 123.13 |
| 1346371200000 | 123.6 |
| 1346630400000 | 123.99 |
| 1346716800000 | 123.31 |
| 1346803200000 | 123.12 |
| 1346889600000 | 125.34 |
| 1346976000000 | 125.36 |
| 1347235200000 | 124.55 |
| 1347321600000 | 124.71 |
| 1347408000000 | 124.77 |
| 1347494400000 | 125.66 |
| 1347580800000 | 126.74 |
| 1347840000000 | 126.63 |
| 1347926400000 | 126.51 |
| 1348012800000 | 126.84 |
| 1348099200000 | 126.5 |
| 1348185600000 | 126.6 |
| 1348444800000 | 126.23 |
| 1348531200000 | 125.66 |
| 1348617600000 | 124.63 |
| 1348704000000 | 125.34 |
| 1348790400000 | 124.83 |
| 1349049600000 | 125.56 |
| 1349136000000 | 125.54 |
| 1349222400000 | 125.76 |
| 1349308800000 | 126.13 |
| 1349395200000 | 126.48 |
| 1349654400000 | 125.95 |
| 1349740800000 | 124.84 |
| 1349827200000 | 123.84 |
| 1349913600000 | 124.18 |
| 1350000000000 | 123.89 |
| 1350259200000 | 124.77 |
| 1350345600000 | 126.1 |
| 1350432000000 | 126.22 |
| 1350518400000 | 125.99 |
| 1350604800000 | 124.63 |
| 1350864000000 | 124.47 |
| 1350950400000 | 123.03 |
| 1351036800000 | 122.97 |
| 1351123200000 | 123.28 |
| 1351209600000 | 123.36 |
| 1351468800000 | 123.32 |
| 1351555200000 | 123.58 |
| 1351641600000 | 123.43 |
| 1351728000000 | 124.93 |
| 1351814400000 | 124.75 |
| 1352073600000 | 124.7 |
| 1352160000000 | 125.57 |
| 1352246400000 | 123.56 |
| 1352332800000 | 122.54 |
| 1352419200000 | 122.78 |
| 1352678400000 | 122.8 |
| 1352764800000 | 122.68 |
| 1352851200000 | 121.39 |
| 1352937600000 | 120.65 |
| 1353024000000 | 120.75 |
| 1353283200000 | 122.85 |
| 1353369600000 | 123.08 |
| 1353456000000 | 123.43 |
| 1353542400000 | 123.87 |
| 1353628800000 | 125.03 |
| 1353888000000 | 124.74 |
| 1353974400000 | 124.68 |
| 1354060800000 | 125.48 |
| 1354147200000 | 126.25 |
| 1354233600000 | 126.2 |
| 1354492800000 | 126.12 |
| 1354579200000 | 126.13 |
| 1354665600000 | 126.25 |
| 1354752000000 | 126.66 |
| 1354838400000 | 126.86 |
| 1355097600000 | 127.11 |
| 1355184000000 | 127.93 |
| 1355270400000 | 127.79 |
| 1355356800000 | 126.94 |
| 1355443200000 | 126.76 |
| 1355702400000 | 127.48 |
| 1355788800000 | 128.43 |
| 1355875200000 | 128.34 |
| 1355961600000 | 128.41 |
| 1356048000000 | 127.78 |
| 1356307200000 | 127.64 |
| 1356393600000 | 127.64 |
| 1356480000000 | 127.88 |
| 1356566400000 | 126.98 |
| 1356652800000 | 126 |
| 1356912000000 | 127.08 |
| 1357084800000 | 129.94 |
| 1357171200000 | 129.93 |
| 1357257600000 | 130.03 |
| 1357516800000 | 129.68 |
| 1357603200000 | 129.48 |
| 1357689600000 | 129.97 |
| 1357776000000 | 130.2 |
| 1357862400000 | 130.21 |
| 1358121600000 | 130.35 |
| 1358208000000 | 130.39 |
| 1358294400000 | 130.56 |
| 1358380800000 | 131.2 |
| 1358467200000 | 131.35 |
| 1358726400000 | 131.47 |
| 1358812800000 | 131.59 |
| 1358899200000 | 131.87 |
| 1358985600000 | 132.16 |
| 1359072000000 | 132.96 |
| 1359331200000 | 132.75 |
| 1359417600000 | 133.31 |
| 1359504000000 | 132.94 |
| 1359590400000 | 132.54 |
| 1359676800000 | 133.81 |
| 1359936000000 | 132.34 |
| 1360022400000 | 133.09 |
| 1360108800000 | 132.97 |
| 1360195200000 | 132.52 |
| 1360281600000 | 133.42 |
| 1360540800000 | 133.2 |
| 1360627200000 | 133.33 |
| 1360713600000 | 133.52 |
| 1360800000000 | 133.77 |
| 1360886400000 | 133.82 |
| 1361145600000 | 133.62 |
| 1361232000000 | 134.48 |
| 1361318400000 | 133.64 |
| 1361404800000 | 132.17 |
| 1361491200000 | 133.27 |
| 1361750400000 | 132.36 |
| 1361836800000 | 131.89 |
| 1361923200000 | 133.19 |
| 1362009600000 | 133.51 |
| 1362096000000 | 133.95 |
| 1362355200000 | 133.99 |
| 1362441600000 | 135.57 |
| 1362528000000 | 135.6 |
| 1362614400000 | 135.8 |
| 1362700800000 | 136.34 |
| 1362960000000 | 136.68 |
| 1363046400000 | 136.35 |
| 1363132800000 | 136.23 |
| 1363219200000 | 136.62 |
| 1363305600000 | 136.25 |
| 1363564800000 | 135.46 |
| 1363651200000 | 134.98 |
| 1363737600000 | 135.65 |
| 1363824000000 | 134.53 |
| 1363910400000 | 135.33 |
| 1364169600000 | 135.16 |
| 1364256000000 | 135.8 |
| 1364342400000 | 136.02 |
| 1364428800000 | 136.9 |
| 1364515200000 | 136.89 |
| 1364774400000 | 136.92 |
| 1364860800000 | 137.68 |
| 1364947200000 | 136.79 |
| 1365033600000 | 136.41 |
| 1365120000000 | 134.83 |
| 1365379200000 | 135.51 |
| 1365465600000 | 135.97 |
| 1365552000000 | 137.89 |
| 1365638400000 | 138.4 |
| 1365724800000 | 137.91 |
| 1365984000000 | 135.5 |
| 1366070400000 | 136.25 |
| 1366156800000 | 134.84 |
| 1366243200000 | 133.95 |
| 1366329600000 | 134.98 |
| 1366588800000 | 135.39 |
| 1366675200000 | 136.92 |
| 1366761600000 | 137.22 |
| 1366848000000 | 137.76 |
| 1366934400000 | 137.46 |
| 1367193600000 | 138.6 |
| 1367280000000 | 138.94 |
| 1367366400000 | 138.28 |
| 1367452800000 | 138.84 |
| 1367539200000 | 140.1 |
| 1367798400000 | 140.22 |
| 1367884800000 | 140.35 |
| 1367971200000 | 141.14 |
| 1368057600000 | 141.21 |
| 1368144000000 | 142.35 |
| 1368403200000 | 142.27 |
| 1368489600000 | 143.33 |
| 1368576000000 | 143.8 |
| 1368662400000 | 143.47 |
| 1368748800000 | 144.44 |
| 1369008000000 | 144.52 |
| 1369094400000 | 144.89 |
| 1369180800000 | 144.2 |
| 1369267200000 | 142.77 |
| 1369353600000 | 142.5 |
| 1369612800000 | 142.63 |
| 1369699200000 | 144.01 |
| 1369785600000 | 142.6 |
| 1369872000000 | 142.89 |
| 1369958400000 | 141.4 |
| 1370217600000 | 141.27 |
| 1370304000000 | 140.74 |
| 1370390400000 | 138.63 |
| 1370476800000 | 138.71 |
| 1370563200000 | 140.09 |
| 1370822400000 | 139.96 |
| 1370908800000 | 138.72 |
| 1370995200000 | 137.87 |
| 1371081600000 | 138.71 |
| 1371168000000 | 138.44 |
| 1371427200000 | 139.46 |
| 1371513600000 | 140.21 |
| 1371600000000 | 139.14 |
| 1371686400000 | 135.6 |
| 1371772800000 | 135.3 |
| 1372032000000 | 133.66 |
| 1372118400000 | 134.68 |
| 1372204800000 | 136.6 |
| 1372291200000 | 137.63 |
| 1372377600000 | 137.16 |
| 1372636800000 | 137.85 |
| 1372723200000 | 137.98 |
| 1372809600000 | 137.54 |
| 1372896000000 | 138.63 |
| 1372982400000 | 139.46 |
| 1373241600000 | 140.18 |
| 1373328000000 | 140.95 |
| 1373414400000 | 141.45 |
| 1373500800000 | 143.25 |
| 1373587200000 | 143.57 |
| 1373846400000 | 143.77 |
| 1373932800000 | 143.14 |
| 1374019200000 | 143.23 |
| 1374105600000 | 143.55 |
| 1374192000000 | 143.55 |
| 1374451200000 | 143.65 |
| 1374537600000 | 143.17 |
| 1374624000000 | 143.25 |
| 1374710400000 | 143.47 |
| 1374796800000 | 143.61 |
| 1375056000000 | 143.51 |
| 1375142400000 | 144.02 |
| 1375228800000 | 144.15 |
| 1375315200000 | 145.95 |
| 1375401600000 | 146.21 |
| 1375660800000 | 146.06 |
| 1375747200000 | 145.48 |
| 1375833600000 | 144.59 |
| 1375920000000 | 144.98 |
| 1376006400000 | 144.9 |
| 1376265600000 | 144.96 |
| 1376352000000 | 145.59 |
| 1376438400000 | 145.07 |
| 1376524800000 | 143.04 |
| 1376611200000 | 142.84 |
| 1376870400000 | 142.69 |
| 1376956800000 | 143.04 |
| 1377043200000 | 142.55 |
| 1377129600000 | 143.6 |
| 1377216000000 | 143.86 |
| 1377475200000 | 144.06 |
| 1377561600000 | 141.74 |
| 1377648000000 | 141.56 |
| 1377734400000 | 142.02 |
| 1377820800000 | 141.45 |
| 1378080000000 | 142.26 |
| 1378166400000 | 142.64 |
| 1378252800000 | 143.3 |
| 1378339200000 | 143.5 |
| 1378425600000 | 143.65 |
| 1378684800000 | 144.58 |
| 1378771200000 | 145.94 |
| 1378857600000 | 146.19 |
| 1378944000000 | 145.98 |
| 1379030400000 | 146.34 |
| 1379289600000 | 147.26 |
| 1379376000000 | 147.57 |
| 1379462400000 | 148.67 |
| 1379548800000 | 149.27 |
| 1379635200000 | 148.85 |
| 1379894400000 | 148.02 |
| 1379980800000 | 147.79 |
| 1380067200000 | 147.32 |
| 1380153600000 | 147.86 |
| 1380240000000 | 147.63 |
| 1380499200000 | 146.78 |
| 1380585600000 | 147.35 |
| 1380672000000 | 146.82 |
| 1380758400000 | 145.99 |
| 1380844800000 | 146.59 |
| 1381104000000 | 145.47 |
| 1381190400000 | 143.84 |
| 1381276800000 | 143.4 |
| 1381363200000 | 145.87 |
| 1381449600000 | 146.99 |
| 1381708800000 | 147.35 |
| 1381795200000 | 146.77 |
| 1381881600000 | 147.85 |
| 1381968000000 | 148.58 |
| 1382054400000 | 149.44 |
| 1382313600000 | 149.86 |
| 1382400000000 | 150.62 |
| 1382486400000 | 150.07 |
| 1382572800000 | 150.45 |
| 1382659200000 | 150.94 |
| 1382918400000 | 151.54 |
| 1383004800000 | 152.15 |
| 1383091200000 | 151.88 |
| 1383177600000 | 151.49 |
| 1383264000000 | 151.57 |
| 1383523200000 | 151.71 |
| 1383609600000 | 151.65 |
| 1383696000000 | 151.92 |
| 1383782400000 | 150.53 |
| 1383868800000 | 151.81 |
| 1384128000000 | 152.14 |
| 1384214400000 | 151.94 |
| 1384300800000 | 152.28 |
| 1384387200000 | 152.91 |
| 1384473600000 | 153.75 |
| 1384732800000 | 153.69 |
| 1384819200000 | 153.39 |
| 1384905600000 | 153.21 |
| 1384992000000 | 153.76 |
| 1385078400000 | 154.35 |
| 1385337600000 | 154.87 |
| 1385424000000 | 154.67 |
| 1385510400000 | 155.21 |
| 1385596800000 | 155.28 |
| 1385683200000 | 155.32 |
| 1385942400000 | 154.76 |
| 1386028800000 | 153.85 |
| 1386115200000 | 153.4 |
| 1386201600000 | 153.07 |
| 1386288000000 | 154.22 |
| 1386547200000 | 154.34 |
| 1386633600000 | 153.45 |
| 1386720000000 | 151.93 |
| 1386806400000 | 150.74 |
| 1386892800000 | 150.68 |
| 1387152000000 | 151.48 |
| 1387238400000 | 151.04 |
| 1387324800000 | 152.93 |
| 1387411200000 | 153.61 |
| 1387497600000 | 154.5 |
| 1387756800000 | 155.42 |
| 1387843200000 | 155.76 |
| 1387929600000 | 155.76 |
| 1388016000000 | 155.99 |
| 1388102400000 | 156.9 |
| 1388361600000 | 157.03 |
| 1388448000000 | 157.31 |
| 1388620800000 | 156.16 |
| 1388707200000 | 156.23 |
| 1388966400000 | 155.64 |
| 1389052800000 | 156.27 |
| 1389139200000 | 156.16 |
| 1389225600000 | 155.84 |
| 1389312000000 | 156.49 |
| 1389571200000 | 155.15 |
| 1389657600000 | 156.12 |
| 1389744000000 | 157.03 |
| 1389830400000 | 157.08 |
| 1389916800000 | 157.09 |
| 1390176000000 | 157.21 |
| 1390262400000 | 157.93 |
| 1390348800000 | 158.04 |
| 1390435200000 | 156.89 |
| 1390521600000 | 153.81 |
| 1390780800000 | 152.57 |
| 1390867200000 | 153.12 |
| 1390953600000 | 152.03 |
| 1391040000000 | 153.14 |
| 1391126400000 | 152.52 |
| 1391385600000 | 150.11 |
| 1391472000000 | 150.42 |
| 1391558400000 | 149.97 |
| 1391644800000 | 151.71 |
| 1391731200000 | 153.51 |
| 1391990400000 | 154.13 |
| 1392076800000 | 155.54 |
| 1392163200000 | 155.87 |
| 1392249600000 | 156.59 |
| 1392336000000 | 157.25 |
| 1392595200000 | 157.51 |
| 1392681600000 | 157.82 |
| 1392768000000 | 157.25 |
| 1392854400000 | 157.6 |
| 1392940800000 | 158.05 |
| 1393200000000 | 159.03 |
| 1393286400000 | 159.12 |
| 1393372800000 | 159.06 |
| 1393459200000 | 159.26 |
| 1393545600000 | 159.58 |
| 1393804800000 | 157.5 |
| 1393891200000 | 160.14 |
| 1393977600000 | 159.77 |
| 1394064000000 | 159.71 |
| 1394150400000 | 159.07 |
| 1394409600000 | 158.92 |
| 1394496000000 | 158.78 |
| 1394582400000 | 158.25 |
| 1394668800000 | 156.49 |
| 1394755200000 | 155.54 |
| 1395014400000 | 157.14 |
| 1395100800000 | 158.42 |
| 1395187200000 | 157.8 |
| 1395273600000 | 157.84 |
| 1395360000000 | 157.08 |
| 1395619200000 | 156.29 |
| 1395705600000 | 157.08 |
| 1395792000000 | 156.96 |
| 1395878400000 | 156.62 |
| 1395964800000 | 157.28 |
| 1396224000000 | 158.43 |
| 1396310400000 | 159.71 |
| 1396396800000 | 160 |
| 1396483200000 | 159.71 |
| 1396569600000 | 158.12 |
| 1396828800000 | 156.62 |
| 1396915200000 | 156.88 |
| 1397001600000 | 158.19 |
| 1397088000000 | 156.05 |
| 1397174400000 | 154.29 |
| 1397433600000 | 155.39 |
| 1397520000000 | 155.83 |
| 1397606400000 | 157.23 |
| 1397692800000 | 157.53 |
| 1397779200000 | 157.53 |
| 1398038400000 | 157.28 |
| 1398124800000 | 158.97 |
| 1398211200000 | 158.39 |
| 1398297600000 | 158.34 |
| 1398384000000 | 157.05 |
| 1398643200000 | 158.05 |
| 1398729600000 | 158.35 |
| 1398816000000 | 158.82 |
| 1398902400000 | 159.1 |
| 1398988800000 | 158.62 |
| 1399248000000 | 158.88 |
| 1399334400000 | 157.8 |
| 1399420800000 | 158.17 |
| 1399507200000 | 158.51 |
| 1399593600000 | 158.99 |
| 1399852800000 | 160.45 |
| 1399939200000 | 160.45 |
| 1400025600000 | 160.25 |
| 1400112000000 | 159.71 |
| 1400198400000 | 160.38 |
| 1400457600000 | 160.31 |
| 1400544000000 | 159.42 |
| 1400630400000 | 160.59 |
| 1400716800000 | 160.81 |
| 1400803200000 | 161.19 |
| 1401062400000 | 161.37 |
| 1401148800000 | 162.09 |
| 1401235200000 | 161.86 |
| 1401321600000 | 162.72 |
| 1401408000000 | 162.75 |
| 1401667200000 | 162.98 |
| 1401753600000 | 162.62 |
| 1401840000000 | 162.81 |
| 1401926400000 | 163.1 |
| 1402012800000 | 163.43 |
| 1402272000000 | 163.49 |
| 1402358400000 | 163.59 |
| 1402444800000 | 163.17 |
| 1402531200000 | 162.5 |
| 1402617600000 | 162.33 |
| 1402876800000 | 162.3 |
| 1402963200000 | 162.57 |
| 1403049600000 | 163.04 |
| 1403136000000 | 163.36 |
| 1403222400000 | 163.61 |
| 1403481600000 | 163.04 |
| 1403568000000 | 162.68 |
| 1403654400000 | 162.44 |
| 1403740800000 | 162.29 |
| 1403827200000 | 162.64 |
| 1404086400000 | 162.5 |
| 1404172800000 | 163.65 |
| 1404259200000 | 164.09 |
| 1404345600000 | 165.42 |
| 1404432000000 | 165.4 |
| 1404691200000 | 164.7 |
| 1404777600000 | 163.6 |
| 1404864000000 | 163.8 |
| 1404950400000 | 162.81 |
| 1405036800000 | 163.13 |
| 1405296000000 | 164.21 |
| 1405382400000 | 163.57 |
| 1405468800000 | 163.91 |
| 1405555200000 | 162.71 |
| 1405641600000 | 163.89 |
| 1405900800000 | 163.61 |
| 1405987200000 | 165.02 |
| 1406073600000 | 165.71 |
| 1406160000000 | 165.79 |
| 1406246400000 | 164.79 |
| 1406505600000 | 164.98 |
| 1406592000000 | 164.86 |
| 1406678400000 | 164.94 |
| 1406764800000 | 162.55 |
| 1406851200000 | 161.78 |
| 1407110400000 | 161.95 |
| 1407196800000 | 161.84 |
| 1407283200000 | 161.36 |
| 1407369600000 | 160.44 |
| 1407456000000 | 160.94 |
| 1407715200000 | 162.07 |
| 1407801600000 | 161.95 |
| 1407888000000 | 162.97 |
| 1407974400000 | 163.69 |
| 1408060800000 | 163.46 |
| 1408320000000 | 165.05 |
| 1408406400000 | 166.15 |
| 1408492800000 | 166.3 |
| 1408579200000 | 166.74 |
| 1408665600000 | 166.61 |
| 1408924800000 | 167.51 |
| 1409011200000 | 167.94 |
| 1409097600000 | 167.82 |
| 1409184000000 | 167.34 |
| 1409270400000 | 167.6 |
| 1409529600000 | 167.87 |
| 1409616000000 | 168.3 |
| 1409702400000 | 168.47 |
| 1409788800000 | 168.64 |
| 1409875200000 | 168.52 |
| 1410134400000 | 168.61 |
| 1410220800000 | 168.16 |
| 1410307200000 | 168.49 |
| 1410393600000 | 168.33 |
| 1410480000000 | 167.89 |
| 1410739200000 | 167.55 |
| 1410825600000 | 168.14 |
| 1410912000000 | 167.91 |
| 1410998400000 | 168.91 |
| 1411084800000 | 168.72 |
| 1411344000000 | 167.85 |
| 1411430400000 | 166.6 |
| 1411516800000 | 168.12 |
| 1411603200000 | 165.9 |
| 1411689600000 | 166.92 |
| 1411948800000 | 166.5 |
| 1412035200000 | 166.56 |
| 1412121600000 | 164.95 |
| 1412208000000 | 164.1 |
| 1412294400000 | 165.65 |
| 1412553600000 | 165.48 |
| 1412640000000 | 163.12 |
| 1412726400000 | 164.48 |
| 1412812800000 | 162.72 |
| 1412899200000 | 160.59 |
| 1413158400000 | 159.04 |
| 1413244800000 | 159.31 |
| 1413331200000 | 157.48 |
| 1413417600000 | 157 |
| 1413504000000 | 159.59 |
| 1413763200000 | 160.23 |
| 1413849600000 | 163.16 |
| 1413936000000 | 162.64 |
| 1414022400000 | 163.9 |
| 1414108800000 | 164.65 |
| 1414368000000 | 165.05 |
| 1414454400000 | 166.71 |
| 1414540800000 | 167.04 |
| 1414627200000 | 169.12 |
| 1414713600000 | 171.18 |
| 1414972800000 | 170.56 |
| 1415059200000 | 170.2 |
| 1415145600000 | 171.33 |
| 1415232000000 | 171.83 |
| 1415318400000 | 171.29 |
| 1415577600000 | 172.27 |
| 1415664000000 | 172.76 |
| 1415750400000 | 172.52 |
| 1415836800000 | 173.21 |
| 1415923200000 | 172.82 |
| 1416182400000 | 172.8 |
| 1416268800000 | 173.65 |
| 1416355200000 | 173.34 |
| 1416441600000 | 173.43 |
| 1416528000000 | 174.56 |
| 1416787200000 | 175.18 |
| 1416873600000 | 175.24 |
| 1416960000000 | 175.62 |
| 1417046400000 | 176.21 |
| 1417132800000 | 177.04 |
| 1417392000000 | 176.14 |
| 1417478400000 | 177.22 |
| 1417564800000 | 177.74 |
| 1417651200000 | 177.5 |
| 1417737600000 | 178.43 |
| 1417996800000 | 177.72 |
| 1418083200000 | 176.55 |
| 1418169600000 | 174.74 |
| 1418256000000 | 175.32 |
| 1418342400000 | 172.55 |
| 1418601600000 | 170.97 |
| 1418688000000 | 170.46 |
| 1418774400000 | 172.06 |
| 1418860800000 | 176.77 |
| 1418947200000 | 177.14 |
| 1419206400000 | 178.51 |
| 1419292800000 | 178.36 |
| 1419379200000 | 178.47 |
| 1419465600000 | 178.47 |
| 1419552000000 | 178.25 |
| 1419811200000 | 178.85 |
| 1419897600000 | 177.65 |
| 1419984000000 | 176.72 |
| 1420156800000 | 176.39 |
| 1420416000000 | 174.16 |
| 1420502400000 | 172.67 |
| 1420588800000 | 174.43 |
| 1420675200000 | 177.68 |
| 1420761600000 | 176.4 |
| 1421020800000 | 176.3 |
| 1421107200000 | 176.91 |
| 1421193600000 | 175.66 |
| 1421280000000 | 173.68 |
| 1421366400000 | 173.67 |
| 1421625600000 | 174.54 |
| 1421712000000 | 174.91 |
| 1421798400000 | 175.29 |
| 1421884800000 | 176.79 |
| 1421971200000 | 177.7 |
| 1422230400000 | 178.65 |
| 1422316800000 | 176.95 |
| 1422403200000 | 175.75 |
| 1422489600000 | 176.85 |
| 1422576000000 | 175.26 |
| 1422835200000 | 176.46 |
| 1422921600000 | 177.85 |
| 1423008000000 | 177.99 |
| 1423094400000 | 178.73 |
| 1423180800000 | 177.9 |
| 1423440000000 | 177.01 |
| 1423526400000 | 178.67 |
| 1423612800000 | 178.73 |
| 1423699200000 | 180.03 |
| 1423785600000 | 180.71 |
| 1424044800000 | 180.62 |
| 1424131200000 | 181.06 |
| 1424217600000 | 181.6 |
| 1424304000000 | 182.8 |
| 1424390400000 | 183.71 |
| 1424649600000 | 184.69 |
| 1424736000000 | 185.09 |
| 1424822400000 | 185.2 |
| 1424908800000 | 185.73 |
| 1424995200000 | 185.33 |
| 1425254400000 | 186.45 |
| 1425340800000 | 184.98 |
| 1425427200000 | 184.83 |
| 1425513600000 | 185.58 |
| 1425600000000 | 183.93 |
| 1425859200000 | 183.97 |
| 1425945600000 | 181.69 |
| 1426032000000 | 181.66 |
| 1426118400000 | 182.9 |
| 1426204800000 | 182.79 |
| 1426464000000 | 185.32 |
| 1426550400000 | 184.5 |
| 1426636800000 | 186.25 |
| 1426723200000 | 186.53 |
| 1426809600000 | 188.16 |
| 1427068800000 | 187.72 |
| 1427155200000 | 187.04 |
| 1427241600000 | 183.98 |
| 1427328000000 | 183.23 |
| 1427414400000 | 184.44 |
| 1427673600000 | 186.28 |
| 1427760000000 | 184.74 |
| 1427846400000 | 184.14 |
| 1427932800000 | 184.42 |
| 1428019200000 | 184.42 |
| 1428278400000 | 185.1 |
| 1428364800000 | 186.01 |
| 1428451200000 | 186.7 |
| 1428537600000 | 187.94 |
| 1428624000000 | 189.21 |
| 1428883200000 | 188.84 |
| 1428969600000 | 188.48 |
| 1429056000000 | 189.01 |
| 1429142400000 | 188.73 |
| 1429228800000 | 186.04 |
| 1429488000000 | 185.74 |
| 1429574400000 | 186.66 |
| 1429660800000 | 187.51 |
| 1429747200000 | 186.91 |
| 1429833600000 | 187.07 |
| 1430092800000 | 187.29 |
| 1430179200000 | 186.36 |
| 1430265600000 | 184.26 |
| 1430352000000 | 182.94 |
| 1430438400000 | 184.29 |
| 1430697600000 | 184.97 |
| 1430784000000 | 182.57 |
| 1430870400000 | 181.53 |
| 1430956800000 | 181.89 |
| 1431043200000 | 184.95 |
| 1431302400000 | 184.35 |
| 1431388800000 | 183.28 |
| 1431475200000 | 183.22 |
| 1431561600000 | 185.05 |
| 1431648000000 | 185.4 |
| 1431907200000 | 186.21 |
| 1431993600000 | 187.2 |
| 1432080000000 | 187.17 |
| 1432166400000 | 187.35 |
| 1432252800000 | 186.95 |
| 1432512000000 | 186.95 |
| 1432598400000 | 185.44 |
| 1432684800000 | 187.23 |
| 1432771200000 | 186.86 |
| 1432857600000 | 185.04 |
| 1433116800000 | 185.39 |
| 1433203200000 | 184.26 |
| 1433289600000 | 184.57 |
| 1433376000000 | 183.27 |
| 1433462400000 | 182.15 |
| 1433721600000 | 180.81 |
| 1433808000000 | 180.24 |
| 1433894400000 | 182.45 |
| 1433980800000 | 183.16 |
| 1434067200000 | 181.63 |
| 1434326400000 | 180.11 |
| 1434412800000 | 181.25 |
| 1434499200000 | 181.14 |
| 1434585600000 | 182.31 |
| 1434672000000 | 181.93 |
| 1434931200000 | 183.99 |
| 1435017600000 | 184.48 |
| 1435104000000 | 183.32 |
| 1435190400000 | 182.77 |
| 1435276800000 | 182.44 |
| 1435536000000 | 178.15 |
| 1435622400000 | 177.84 |
| 1435708800000 | 179.78 |
| 1435795200000 | 179.37 |
| 1435881600000 | 178.86 |
| 1436140800000 | 177.88 |
| 1436227200000 | 177.69 |
| 1436313600000 | 176.17 |
| 1436400000000 | 177.73 |
| 1436486400000 | 180.27 |
| 1436745600000 | 182.71 |
| 1436832000000 | 183.47 |
| 1436918400000 | 183.53 |
| 1437004800000 | 185.19 |
| 1437091200000 | 185.02 |
| 1437350400000 | 185.9 |
| 1437436800000 | 184.79 |
| 1437523200000 | 183.49 |
| 1437609600000 | 183.56 |
| 1437696000000 | 181.48 |
| 1437955200000 | 179.87 |
| 1438041600000 | 181.92 |
| 1438128000000 | 183.47 |
| 1438214400000 | 183.73 |
| 1438300800000 | 184.3 |
| 1438560000000 | 184.56 |
| 1438646400000 | 184.4 |
| 1438732800000 | 186.03 |
| 1438819200000 | 184.12 |
| 1438905600000 | 183.42 |
| 1439164800000 | 185.19 |
| 1439251200000 | 182.87 |
| 1439337600000 | 180.5 |
| 1439424000000 | 181.16 |
| 1439510400000 | 181.45 |
| 1439769600000 | 182.19 |
| 1439856000000 | 181.88 |
| 1439942400000 | 179.85 |
| 1440028800000 | 176.48 |
| 1440115200000 | 171.14 |
| 1440374400000 | 165.29 |
| 1440460800000 | 166.36 |
| 1440547200000 | 169.17 |
| 1440633600000 | 172.95 |
| 1440720000000 | 173 |
| 1440979200000 | 171.82 |
| 1441065600000 | 167.5 |
| 1441152000000 | 169.64 |
| 1441238400000 | 171.01 |
| 1441324800000 | 168.62 |
| 1441584000000 | 168.84 |
| 1441670400000 | 172.1 |
| 1441756800000 | 171.5 |
| 1441843200000 | 171.29 |
| 1441929600000 | 171.27 |
| 1442188800000 | 170.37 |
| 1442275200000 | 171.99 |
| 1442361600000 | 173.71 |
| 1442448000000 | 173.45 |
| 1442534400000 | 171.28 |
| 1442793600000 | 172.16 |
| 1442880000000 | 169.3 |
| 1442966400000 | 169.27 |
| 1443052800000 | 167.97 |
| 1443139200000 | 170 |
| 1443398400000 | 167.09 |
| 1443484800000 | 166.77 |
| 1443571200000 | 170.25 |
| 1443657600000 | 169.86 |
| 1443744000000 | 171.31 |
| 1444003200000 | 174.7 |
| 1444089600000 | 174.64 |
| 1444176000000 | 175.03 |
| 1444262400000 | 176.25 |
| 1444348800000 | 176.61 |
| 1444608000000 | 177.19 |
| 1444694400000 | 176.05 |
| 1444780800000 | 174.93 |
| 1444867200000 | 177.16 |
| 1444953600000 | 178.03 |
| 1445212800000 | 178.58 |
| 1445299200000 | 178.4 |
| 1445385600000 | 178 |
| 1445472000000 | 181.46 |
| 1445558400000 | 184.02 |
| 1445817600000 | 183.79 |
| 1445904000000 | 183.58 |
| 1445990400000 | 185.41 |
| 1446076800000 | 184.83 |
| 1446163200000 | 183.76 |
| 1446422400000 | 184.48 |
| 1446508800000 | 185.04 |
| 1446595200000 | 185.06 |
| 1446681600000 | 184.88 |
| 1446768000000 | 184.76 |
| 1447027200000 | 182.58 |
| 1447113600000 | 182.47 |
| 1447200000000 | 182.91 |
| 1447286400000 | 180.85 |
| 1447372800000 | 178.28 |
| 1447632000000 | 179.63 |
| 1447718400000 | 181.18 |
| 1447804800000 | 182.41 |
| 1447891200000 | 182.96 |
| 1447977600000 | 183.99 |
| 1448236800000 | 183.63 |
| 1448323200000 | 182.52 |
| 1448409600000 | 183.61 |
| 1448496000000 | 183.97 |
| 1448582400000 | 183.98 |
| 1448841600000 | 183.43 |
| 1448928000000 | 184.56 |
| 1449014400000 | 184.34 |
| 1449100800000 | 180.85 |
| 1449187200000 | 183.09 |
| 1449446400000 | 183.29 |
| 1449532800000 | 181.7 |
| 1449619200000 | 179.85 |
| 1449705600000 | 180 |
| 1449792000000 | 176.96 |
| 1450051200000 | 176.77 |
| 1450137600000 | 179.34 |
| 1450224000000 | 181.15 |
| 1450310400000 | 180.18 |
| 1450396800000 | 177.39 |
| 1450656000000 | 177.74 |
| 1450742400000 | 178.46 |
| 1450828800000 | 180.58 |
| 1450915200000 | 180.52 |
| 1451001600000 | 180.51 |
| 1451260800000 | 180.32 |
| 1451347200000 | 182.68 |
| 1451433600000 | 181.72 |
| 1451520000000 | 180.18 |
| 1451865600000 | 176.44 |
| 1451952000000 | 176.67 |
| 1452038400000 | 174.65 |
| 1452124800000 | 171.23 |
| 1452211200000 | 169.28 |
| 1452470400000 | 169.39 |
| 1452556800000 | 171.65 |
| 1452643200000 | 169.64 |
| 1452729600000 | 170.22 |
| 1452816000000 | 167.07 |
| 1453075200000 | 167.12 |
| 1453161600000 | 168.61 |
| 1453248000000 | 166.44 |
| 1453334400000 | 167.82 |
| 1453420800000 | 170.95 |
| 1453680000000 | 170.15 |
| 1453766400000 | 171.64 |
| 1453852800000 | 170.84 |
| 1453939200000 | 169.85 |
| 1454025600000 | 174.06 |
| 1454284800000 | 174.34 |
| 1454371200000 | 171.72 |
| 1454457600000 | 171.16 |
| 1454544000000 | 170.86 |
| 1454630400000 | 168.13 |
| 1454889600000 | 165.26 |
| 1454976000000 | 164.78 |
| 1455062400000 | 165.69 |
| 1455148800000 | 163.54 |
| 1455235200000 | 166.01 |
| 1455494400000 | 167.79 |
| 1455580800000 | 169.6 |
| 1455667200000 | 172.78 |
| 1455753600000 | 172.54 |
| 1455840000000 | 172.84 |
| 1456099200000 | 174.84 |
| 1456185600000 | 173.18 |
| 1456272000000 | 172.35 |
| 1456358400000 | 174.48 |
| 1456444800000 | 174.97 |
| 1456704000000 | 174.01 |
| 1456790400000 | 177.52 |
| 1456876800000 | 177.32 |
| 1456963200000 | 176.68 |
| 1457049600000 | 177.36 |
| 1457308800000 | 177.16 |
| 1457395200000 | 175.93 |
| 1457481600000 | 176.11 |
| 1457568000000 | 175.21 |
| 1457654400000 | 177.74 |
| 1457913600000 | 178.45 |
| 1458000000000 | 177.93 |
| 1458086400000 | 178.56 |
| 1458172800000 | 178.64 |
| 1458259200000 | 179.31 |
| 1458518400000 | 179.47 |
| 1458604800000 | 179.54 |
| 1458691200000 | 179.39 |
| 1458777600000 | 178.69 |
| 1459209600000 | 180.06 |
| 1459296000000 | 181.49 |
| 1459382400000 | 180.88 |
| 1459468800000 | 181.19 |
| 1459728000000 | 180.93 |
| 1459814400000 | 179.49 |
| 1459900800000 | 181.24 |
| 1459987200000 | 179.66 |
| 1460073600000 | 179.91 |
| 1460332800000 | 179.21 |
| 1460419200000 | 180.04 |
| 1460505600000 | 182.13 |
| 1460592000000 | 182.14 |
| 1460678400000 | 182 |
| 1460937600000 | 182.89 |
| 1461024000000 | 183.95 |
| 1461110400000 | 183.99 |
| 1461196800000 | 183.15 |
| 1461283200000 | 182.39 |
| 1461542400000 | 181.97 |
| 1461628800000 | 181.85 |
| 1461715200000 | 181.92 |
| 1461801600000 | 180.87 |
| 1461888000000 | 178.9 |
| 1462147200000 | 180.21 |
| 1462233600000 | 178.98 |
| 1462320000000 | 177.51 |
| 1462406400000 | 177.5 |
| 1462492800000 | 177.85 |
| 1462752000000 | 179.18 |
| 1462838400000 | 180.78 |
| 1462924800000 | 179.25 |
| 1463011200000 | 178.86 |
| 1463097600000 | 178.3 |
| 1463356800000 | 179.5 |
| 1463443200000 | 178.41 |
| 1463529600000 | 178.53 |
| 1463616000000 | 177.34 |
| 1463702400000 | 179.01 |
| 1463961600000 | 178.79 |
| 1464048000000 | 181.44 |
| 1464134400000 | 182.25 |
| 1464220800000 | 182.55 |
| 1464307200000 | 183.3 |
| 1464566400000 | 183.46 |
| 1464652800000 | 182.95 |
| 1464739200000 | 183.02 |
| 1464825600000 | 183.22 |
| 1464912000000 | 182.99 |
| 1465171200000 | 183.77 |
| 1465257600000 | 183.88 |
| 1465344000000 | 183.86 |
| 1465430400000 | 183.21 |
| 1465516800000 | 180.8 |
| 1465776000000 | 178.91 |
| 1465862400000 | 177.74 |
| 1465948800000 | 177.86 |
| 1466035200000 | 178 |
| 1466121600000 | 177.65 |
| 1466380800000 | 179.83 |
| 1466467200000 | 180.21 |
| 1466553600000 | 180.27 |
| 1466640000000 | 182.22 |
| 1466726400000 | 176.35 |
| 1466985600000 | 173.3 |
| 1467072000000 | 175.92 |
| 1467158400000 | 179.14 |
| 1467244800000 | 181.19 |
| 1467331200000 | 181.72 |
| 1467590400000 | 181.29 |
| 1467676800000 | 180.36 |
| 1467763200000 | 180.47 |
| 1467849600000 | 181.02 |
| 1467936000000 | 183.67 |
| 1468195200000 | 184.79 |
| 1468281600000 | 185.63 |
| 1468368000000 | 185.57 |
| 1468454400000 | 186.42 |
| 1468540800000 | 186.21 |
| 1468800000000 | 186.99 |
| 1468886400000 | 186.66 |
| 1468972800000 | 188.35 |
| 1469059200000 | 187.82 |
| 1469145600000 | 188.8 |
| 1469404800000 | 188.66 |
| 1469491200000 | 189.43 |
| 1469577600000 | 189.44 |
| 1469664000000 | 189.3 |
| 1469750400000 | 189.23 |
| 1470009600000 | 189.43 |
| 1470096000000 | 188.21 |
| 1470182400000 | 188.21 |
| 1470268800000 | 188.65 |
| 1470355200000 | 190.49 |
| 1470614400000 | 190.01 |
| 1470700800000 | 190.57 |
| 1470787200000 | 190.24 |
| 1470873600000 | 191.62 |
| 1470960000000 | 191.63 |
| 1471219200000 | 192.09 |
| 1471305600000 | 190.69 |
| 1471392000000 | 190.37 |
| 1471478400000 | 190.99 |
| 1471564800000 | 191 |
| 1471824000000 | 191.16 |
| 1471910400000 | 191.59 |
| 1471996800000 | 190.68 |
| 1472083200000 | 190.29 |
| 1472169600000 | 190.38 |
| 1472428800000 | 190.68 |
| 1472515200000 | 190.73 |
| 1472601600000 | 189.99 |
| 1472688000000 | 190.13 |
| 1472774400000 | 191.67 |
| 1473033600000 | 191.63 |
| 1473120000000 | 191.6 |
| 1473206400000 | 191.56 |
| 1473292800000 | 190.43 |
| 1473379200000 | 186.58 |
| 1473638400000 | 188.18 |
| 1473724800000 | 186.47 |
| 1473811200000 | 186.48 |
| 1473897600000 | 188.36 |
| 1473984000000 | 187.88 |
| 1474243200000 | 188.47 |
| 1474329600000 | 188.8 |
| 1474416000000 | 189.94 |
| 1474502400000 | 191.53 |
| 1474588800000 | 190.55 |
| 1474848000000 | 188.94 |
| 1474934400000 | 190.26 |
| 1475020800000 | 190.74 |
| 1475107200000 | 189.76 |
| 1475193600000 | 190.81 |
| 1475452800000 | 190.74 |
| 1475539200000 | 190.58 |
| 1475625600000 | 190.38 |
| 1475712000000 | 190.06 |
| 1475798400000 | 189 |
| 1476057600000 | 189.76 |
| 1476144000000 | 187.67 |
| 1476230400000 | 187.31 |
| 1476316800000 | 186.51 |
| 1476403200000 | 187.05 |
| 1476662400000 | 186.14 |
| 1476748800000 | 187.34 |
| 1476835200000 | 187.4 |
| 1476921600000 | 187.42 |
| 1477008000000 | 187.16 |
| 1477267200000 | 187.72 |
| 1477353600000 | 186.78 |
| 1477440000000 | 186.58 |
| 1477526400000 | 186.22 |
| 1477612800000 | 185.83 |
| 1477872000000 | 185.61 |
| 1477958400000 | 183.96 |
| 1478044800000 | 182.92 |
| 1478131200000 | 181.98 |
| 1478217600000 | 181.55 |
| 1478476800000 | 185.51 |
| 1478563200000 | 186.34 |
| 1478649600000 | 187.74 |
| 1478736000000 | 187.37 |
| 1478822400000 | 187.68 |
| 1479081600000 | 186.95 |
| 1479168000000 | 188.06 |
| 1479254400000 | 188.53 |
| 1479340800000 | 189.5 |
| 1479427200000 | 189.33 |
| 1479686400000 | 189.96 |
| 1479772800000 | 190.33 |
| 1479859200000 | 190.24 |
| 1479945600000 | 190.5 |
| 1480032000000 | 191.47 |
| 1480291200000 | 190.35 |
| 1480377600000 | 190.74 |
| 1480464000000 | 189.6 |
| 1480550400000 | 187.52 |
| 1480636800000 | 187.55 |
| 1480896000000 | 188.22 |
| 1480982400000 | 188.73 |
| 1481068800000 | 190.49 |
| 1481155200000 | 190.81 |
| 1481241600000 | 191.88 |
| 1481500800000 | 191.26 |
| 1481587200000 | 192.77 |
| 1481673600000 | 191.94 |
| 1481760000000 | 192.83 |
| 1481846400000 | 192.34 |
| 1482105600000 | 192.81 |
| 1482192000000 | 193.6 |
| 1482278400000 | 192.96 |
| 1482364800000 | 192.55 |
| 1482451200000 | 193.02 |
| 1482710400000 | 192.99 |
| 1482796800000 | 193.66 |
| 1482883200000 | 192.33 |
| 1482969600000 | 192.53 |
| 1483056000000 | 191.46 |
| 1483315200000 | 191.74 |
| 1483401600000 | 192.61 |
| 1483488000000 | 193.36 |
| 1483574400000 | 193.24 |
| 1483660800000 | 193.94 |
| 1483920000000 | 194.06 |
| 1484006400000 | 193.95 |
| 1484092800000 | 194.31 |
| 1484179200000 | 193.62 |
| 1484265600000 | 194.31 |
| 1484524800000 | 194.22 |
| 1484611200000 | 193.65 |
| 1484697600000 | 194.03 |
| 1484784000000 | 193.62 |
| 1484870400000 | 194.14 |
| 1485129600000 | 193.1 |
| 1485216000000 | 194.21 |
| 1485302400000 | 195.6 |
| 1485388800000 | 194.78 |
| 1485475200000 | 195.17 |
| 1485734400000 | 194.26 |
| 1485820800000 | 193.63 |
| 1485907200000 | 193.68 |
| 1485993600000 | 193.83 |
| 1486080000000 | 195.18 |
| 1486339200000 | 194.92 |
| 1486425600000 | 195.57 |
| 1486512000000 | 196.06 |
| 1486598400000 | 197.23 |
| 1486684800000 | 197.65 |
| 1486944000000 | 198.59 |
| 1487030400000 | 199.09 |
| 1487116800000 | 200.43 |
| 1487203200000 | 200.6 |
| 1487289600000 | 201.41 |
| 1487548800000 | 201.13 |
| 1487635200000 | 202.24 |
| 1487721600000 | 202.67 |
| 1487808000000 | 202.33 |
| 1487894400000 | 202.56 |
| 1488153600000 | 202.61 |
| 1488240000000 | 202.21 |
| 1488326400000 | 204.3 |
| 1488412800000 | 203.89 |
| 1488499200000 | 203.64 |
| 1488758400000 | 203.15 |
| 1488844800000 | 202.9 |
| 1488931200000 | 202.93 |
| 1489017600000 | 203.11 |
| 1489104000000 | 204.14 |
| 1489363200000 | 204.51 |
| 1489449600000 | 204.31 |
| 1489536000000 | 205.26 |
| 1489622400000 | 205.26 |
| 1489708800000 | 205.19 |
| 1489968000000 | 205.1 |
| 1490054400000 | 203.12 |
| 1490140800000 | 203.37 |
| 1490227200000 | 203.38 |
| 1490313600000 | 203.38 |
| 1490572800000 | 203.27 |
| 1490659200000 | 204.24 |
| 1490745600000 | 204.11 |
| 1490832000000 | 204.53 |
| 1490918400000 | 204.49 |
| 1491177600000 | 203.74 |
| 1491264000000 | 203.62 |
| 1491350400000 | 203.01 |
| 1491436800000 | 203.22 |
| 1491523200000 | 203.42 |
| 1491782400000 | 203.41 |
| 1491868800000 | 203.31 |
| 1491955200000 | 202.84 |
| 1492041600000 | 202.06 |
| 1492128000000 | 202.05 |
| 1492387200000 | 203.27 |
| 1492473600000 | 202.61 |
| 1492560000000 | 202.6 |
| 1492646400000 | 204.11 |
| 1492732800000 | 203.68 |
| 1492992000000 | 206.04 |
| 1493078400000 | 206.78 |
| 1493164800000 | 206.79 |
| 1493251200000 | 207.19 |
| 1493337600000 | 206.67 |
| 1493596800000 | 206.61 |
| 1493683200000 | 207.52 |
| 1493769600000 | 207.45 |
| 1493856000000 | 208.34 |
| 1493942400000 | 208.81 |
| 1494201600000 | 208.53 |
| 1494288000000 | 208.94 |
| 1494374400000 | 209.38 |
| 1494460800000 | 208.63 |
| 1494547200000 | 208.72 |
| 1494806400000 | 209.71 |
| 1494892800000 | 209.77 |
| 1494979200000 | 206.57 |
| 1495065600000 | 206.92 |
| 1495152000000 | 208.23 |
| 1495411200000 | 209.46 |
| 1495497600000 | 209.32 |
| 1495584000000 | 209.9 |
| 1495670400000 | 210.97 |
| 1495756800000 | 211.07 |
| 1496016000000 | 210.98 |
| 1496102400000 | 211.28 |
| 1496188800000 | 211.95 |
| 1496275200000 | 212.98 |
| 1496361600000 | 213.94 |
| 1496620800000 | 213.87 |
| 1496707200000 | 212.75 |
| 1496793600000 | 212.85 |
| 1496880000000 | 212.84 |
| 1496966400000 | 212.09 |
| 1497225600000 | 211.34 |
| 1497312000000 | 212.41 |
| 1497398400000 | 212.3 |
| 1497484800000 | 211.48 |
| 1497571200000 | 211.66 |
| 1497830400000 | 213.92 |
| 1497916800000 | 212.85 |
| 1498003200000 | 213.54 |
| 1498089600000 | 213.58 |
| 1498176000000 | 213.82 |
| 1498435200000 | 213.77 |
| 1498521600000 | 211.44 |
| 1498608000000 | 212.72 |
| 1498694400000 | 209.6 |
| 1498780800000 | 210.25 |
| 1499040000000 | 209.97 |
| 1499126400000 | 209.74 |
| 1499212800000 | 210.75 |
| 1499299200000 | 208.88 |
| 1499385600000 | 210.44 |
| 1499644800000 | 210.83 |
| 1499731200000 | 210.58 |
| 1499817600000 | 212.66 |
| 1499904000000 | 212.92 |
| 1499990400000 | 214.23 |
| 1500249600000 | 214.13 |
| 1500336000000 | 214.26 |
| 1500422400000 | 215.53 |
| 1500508800000 | 216.12 |
| 1500595200000 | 215.24 |
| 1500854400000 | 214.44 |
| 1500940800000 | 214.85 |
| 1501027200000 | 215.38 |
| 1501113600000 | 214.71 |
| 1501200000000 | 214.4 |
| 1501459200000 | 214.37 |
| 1501545600000 | 214.98 |
| 1501632000000 | 214.95 |
| 1501718400000 | 215.16 |
| 1501804800000 | 215.54 |
| 1502064000000 | 216.29 |
| 1502150400000 | 215.83 |
| 1502236800000 | 215.77 |
| 1502323200000 | 212.55 |
| 1502409600000 | 212.81 |
| 1502668800000 | 215.15 |
| 1502755200000 | 215.07 |
| 1502841600000 | 215.79 |
| 1502928000000 | 212.93 |
| 1503014400000 | 212.15 |
| 1503273600000 | 212.23 |
| 1503360000000 | 214.58 |
| 1503446400000 | 213.7 |
| 1503532800000 | 213.61 |
| 1503619200000 | 213.46 |
| 1503878400000 | 213.69 |
| 1503964800000 | 213.69 |
| 1504051200000 | 214.86 |
| 1504137600000 | 216.68 |
| 1504224000000 | 216.97 |
| 1504483200000 | 216.7 |
| 1504569600000 | 215.59 |
| 1504656000000 | 215.98 |
| 1504742400000 | 216.79 |
| 1504828800000 | 216.38 |
| 1505088000000 | 218.86 |
| 1505174400000 | 219.33 |
| 1505260800000 | 219.2 |
| 1505347200000 | 219.06 |
| 1505433600000 | 219.15 |
| 1505692800000 | 219.94 |
| 1505779200000 | 220.06 |
| 1505865600000 | 219.73 |
| 1505952000000 | 218.54 |
| 1506038400000 | 218.96 |
| 1506297600000 | 218.04 |
| 1506384000000 | 217.95 |
| 1506470400000 | 218.8 |
| 1506556800000 | 218.93 |
| 1506643200000 | 219.98 |
| 1506902400000 | 221.42 |
| 1506988800000 | 221.81 |
| 1507075200000 | 222.18 |
| 1507161600000 | 222.93 |
| 1507248000000 | 222.92 |
| 1507507200000 | 223.01 |
| 1507593600000 | 223.55 |
| 1507680000000 | 224 |
| 1507766400000 | 224.29 |
| 1507852800000 | 224.86 |
| 1508112000000 | 224.82 |
| 1508198400000 | 225.36 |
| 1508284800000 | 225.63 |
| 1508371200000 | 225.37 |
| 1508457600000 | 225.86 |
| 1508716800000 | 225.85 |
| 1508803200000 | 226.02 |
| 1508889600000 | 225.33 |
| 1508976000000 | 226.39 |
| 1509062400000 | 227.99 |
| 1509321600000 | 227.33 |
| 1509408000000 | 227.95 |
| 1509494400000 | 228.39 |
| 1509580800000 | 228.43 |
| 1509667200000 | 229.73 |
| 1509926400000 | 229.93 |
| 1510012800000 | 229.47 |
| 1510099200000 | 230.12 |
| 1510185600000 | 228.28 |
| 1510272000000 | 228.43 |
| 1510531200000 | 228.62 |
| 1510617600000 | 228.22 |
| 1510704000000 | 226.9 |
| 1510790400000 | 229.83 |
| 1510876800000 | 229.13 |
| 1511136000000 | 230.11 |
| 1511222400000 | 231.28 |
| 1511308800000 | 230.38 |
| 1511395200000 | 230.37 |
| 1511481600000 | 230.91 |
| 1511740800000 | 230.66 |
| 1511827200000 | 232.51 |
| 1511913600000 | 230.64 |
| 1512000000000 | 232.1 |
| 1512086400000 | 230.94 |
| 1512345600000 | 229.9 |
| 1512432000000 | 229.54 |
| 1512518400000 | 230.11 |
| 1512604800000 | 230.81 |
| 1512691200000 | 231.64 |
| 1512950400000 | 232.18 |
| 1513036800000 | 232.08 |
| 1513123200000 | 232.55 |
| 1513209600000 | 231.69 |
| 1513296000000 | 233.14 |
| 1513555200000 | 234.26 |
| 1513641600000 | 233.86 |
| 1513728000000 | 233.28 |
| 1513814400000 | 233.09 |
| 1513900800000 | 232.79 |
| 1514160000000 | 232.74 |
| 1514246400000 | 232.56 |
| 1514332800000 | 232.79 |
| 1514419200000 | 232.97 |
| 1514505600000 | 231.96 |
| 1514851200000 | 233.28 |
| 1514937600000 | 235.58 |
| 1515024000000 | 236.23 |
| 1515110400000 | 238.07 |
| 1515369600000 | 238.35 |
| 1515456000000 | 238.63 |
| 1515542400000 | 237.62 |
| 1515628800000 | 238.06 |
| 1515715200000 | 239.14 |
| 1515974400000 | 239.07 |
| 1516060800000 | 238.31 |
| 1516147200000 | 241.09 |
| 1516233600000 | 240.98 |
| 1516320000000 | 242.8 |
| 1516579200000 | 243.82 |
| 1516665600000 | 244.51 |
| 1516752000000 | 242.71 |
| 1516838400000 | 242.39 |
| 1516924800000 | 245.33 |
| 1517184000000 | 244.07 |
| 1517270400000 | 241.67 |
| 1517356800000 | 241.13 |
| 1517443200000 | 240.27 |
| 1517529600000 | 236.54 |
| 1517788800000 | 228.67 |
| 1517875200000 | 230.18 |
| 1517961600000 | 230.5 |
| 1518048000000 | 223.14 |
| 1518134400000 | 225.84 |
| 1518393600000 | 228.57 |
| 1518480000000 | 229.19 |
| 1518566400000 | 232.34 |
| 1518652800000 | 235.56 |
| 1518739200000 | 236.06 |
| 1518998400000 | 235.4 |
| 1519084800000 | 234.92 |
| 1519171200000 | 233.88 |
| 1519257600000 | 233.9 |
| 1519344000000 | 237.05 |
| 1519603200000 | 239.59 |
| 1519689600000 | 237.5 |
| 1519776000000 | 235.77 |
| 1519862400000 | 232.22 |
| 1519948800000 | 233.07 |
| 1520208000000 | 235.15 |
| 1520294400000 | 236.1 |
| 1520380800000 | 236.41 |
| 1520467200000 | 237.66 |
| 1520553600000 | 240.98 |
| 1520812800000 | 240.82 |
| 1520899200000 | 239.44 |
| 1520985600000 | 238.86 |
| 1521072000000 | 239 |
| 1521158400000 | 239.22 |
| 1521417600000 | 236.38 |
| 1521504000000 | 237.13 |
| 1521590400000 | 236.26 |
| 1521676800000 | 231.25 |
| 1521763200000 | 227.01 |
| 1522022400000 | 231.74 |
| 1522108800000 | 228.73 |
| 1522195200000 | 228.2 |
| 1522281600000 | 231.17 |
| 1522368000000 | 231.16 |
| 1522627200000 | 227.03 |
| 1522713600000 | 228.98 |
| 1522800000000 | 230.99 |
| 1522886400000 | 232.58 |
| 1522972800000 | 228.52 |
| 1523232000000 | 229.21 |
| 1523318400000 | 232.75 |
| 1523404800000 | 231.69 |
| 1523491200000 | 233.28 |
| 1523577600000 | 232.47 |
| 1523836800000 | 233.15 |
| 1523923200000 | 235.79 |
| 1524009600000 | 235.64 |
| 1524096000000 | 232.83 |
| 1524182400000 | 230.79 |
| 1524441600000 | 230.52 |
| 1524528000000 | 228.52 |
| 1524614400000 | 228.39 |
| 1524700800000 | 231.08 |
| 1524787200000 | 231.79 |
| 1525046400000 | 230.91 |
| 1525132800000 | 231.58 |
| 1525219200000 | 230.74 |
| 1525305600000 | 230.74 |
| 1525392000000 | 233.16 |
| 1525651200000 | 234.03 |
| 1525737600000 | 234.57 |
| 1525824000000 | 235.84 |
| 1525910400000 | 237.47 |
| 1525996800000 | 237.97 |
| 1526256000000 | 238.25 |
| 1526342400000 | 236.5 |
| 1526428800000 | 237.86 |
| 1526515200000 | 237.98 |
| 1526601600000 | 237.36 |
| 1526860800000 | 238.52 |
| 1526947200000 | 238.01 |
| 1527033600000 | 238.35 |
| 1527120000000 | 238.39 |
| 1527206400000 | 238.58 |
| 1527465600000 | 238.56 |
| 1527552000000 | 236.57 |
| 1527638400000 | 238.38 |
| 1527724800000 | 237.17 |
| 1527811200000 | 239.98 |
| 1528070400000 | 241.33 |
| 1528156800000 | 241.76 |
| 1528243200000 | 243.39 |
| 1528329600000 | 242.38 |
| 1528416000000 | 242.87 |
| 1528675200000 | 243.28 |
| 1528761600000 | 243.91 |
| 1528848000000 | 243.94 |
| 1528934400000 | 244.5 |
| 1529020800000 | 244.73 |
| 1529280000000 | 243.02 |
| 1529366400000 | 241.36 |
| 1529452800000 | 242.09 |
| 1529539200000 | 240.75 |
| 1529625600000 | 241.19 |
| 1529884800000 | 237.31 |
| 1529971200000 | 237.52 |
| 1530057600000 | 235.67 |
| 1530144000000 | 236.53 |
| 1530230400000 | 237.77 |
| 1530489600000 | 238.04 |
| 1530576000000 | 237.54 |
| 1530662400000 | 237.37 |
| 1530748800000 | 239.16 |
| 1530835200000 | 241.18 |
| 1531094400000 | 242.95 |
| 1531180800000 | 243.68 |
| 1531267200000 | 242.19 |
| 1531353600000 | 245.43 |
| 1531440000000 | 245.77 |
| 1531699200000 | 245.19 |
| 1531785600000 | 246.54 |
| 1531872000000 | 247.51 |
| 1531958400000 | 246.85 |
| 1532044800000 | 247.07 |
| 1532304000000 | 246.49 |
| 1532390400000 | 246.76 |
| 1532476800000 | 248.56 |
| 1532563200000 | 247.6 |
| 1532649600000 | 245.71 |
| 1532908800000 | 243.31 |
| 1532995200000 | 244.59 |
| 1533081600000 | 244.25 |
| 1533168000000 | 245.5 |
| 1533254400000 | 246.35 |
| 1533513600000 | 247.2 |
| 1533600000000 | 247.98 |
| 1533686400000 | 247.93 |
| 1533772800000 | 247.69 |
| 1533859200000 | 245.98 |
| 1534118400000 | 245.52 |
| 1534204800000 | 246.88 |
| 1534291200000 | 244.82 |
| 1534377600000 | 246.4 |
| 1534464000000 | 246.59 |
| 1534723200000 | 247.6 |
| 1534809600000 | 248.16 |
| 1534896000000 | 248.39 |
| 1534982400000 | 248.59 |
| 1535068800000 | 249.48 |
| 1535328000000 | 250.98 |
| 1535414400000 | 251.12 |
| 1535500800000 | 252.24 |
| 1535587200000 | 251.14 |
| 1535673600000 | 251.13 |
| 1535932800000 | 251.25 |
| 1536019200000 | 250.21 |
| 1536105600000 | 248.1 |
| 1536192000000 | 247.16 |
| 1536278400000 | 246.86 |
| 1536537600000 | 247.31 |
| 1536624000000 | 247.22 |
| 1536710400000 | 247.43 |
| 1536796800000 | 248.55 |
| 1536883200000 | 248.99 |
| 1537142400000 | 247.71 |
| 1537228800000 | 248.73 |
| 1537315200000 | 248.46 |
| 1537401600000 | 249.9 |
| 1537488000000 | 251.08 |
| 1537747200000 | 250.16 |
| 1537833600000 | 250.29 |
| 1537920000000 | 250.47 |
| 1538006400000 | 251.57 |
| 1538092800000 | 252.03 |
| 1538352000000 | 252.39 |
| 1538438400000 | 251.64 |
| 1538524800000 | 251.58 |
| 1538611200000 | 247.68 |
| 1538697600000 | 245.75 |
| 1538956800000 | 244.16 |
| 1539043200000 | 243.89 |
| 1539129600000 | 236.02 |
| 1539216000000 | 231.5 |
| 1539302400000 | 234.79 |
| 1539561600000 | 233.64 |
| 1539648000000 | 238.68 |
| 1539734400000 | 238.72 |
| 1539820800000 | 235.74 |
| 1539907200000 | 235.31 |
| 1540166400000 | 235.57 |
| 1540252800000 | 233.66 |
| 1540339200000 | 227.59 |
| 1540425600000 | 230.57 |
| 1540512000000 | 228.41 |
| 1540771200000 | 227.53 |
| 1540857600000 | 230.47 |
| 1540944000000 | 233.5 |
| 1541030400000 | 236.33 |
| 1541116800000 | 235.69 |
| 1541376000000 | 236.07 |
| 1541462400000 | 236.93 |
| 1541548800000 | 241.21 |
| 1541635200000 | 240.71 |
| 1541721600000 | 239.24 |
| 1541980800000 | 234.33 |
| 1542067200000 | 234.64 |
| 1542153600000 | 233.03 |
| 1542240000000 | 235.38 |
| 1542326400000 | 235.06 |
| 1542585600000 | 230.47 |
| 1542672000000 | 227.19 |
| 1542758400000 | 227.97 |
| 1542844800000 | 227.65 |
| 1542931200000 | 227.69 |
| 1543190400000 | 230.45 |
| 1543276800000 | 230.51 |
| 1543363200000 | 234.97 |
| 1543449600000 | 234.4 |
| 1543536000000 | 235.93 |
| 1543795200000 | 238.91 |
| 1543881600000 | 233.08 |
| 1543968000000 | 232.18 |
| 1544054400000 | 230.93 |
| 1544140800000 | 226.56 |
| 1544400000000 | 227.14 |
| 1544486400000 | 228 |
| 1544572800000 | 230.04 |
| 1544659200000 | 229.98 |
| 1544745600000 | 225.62 |
| 1545004800000 | 221.31 |
| 1545091200000 | 220.99 |
| 1545177600000 | 218.23 |
| 1545264000000 | 214.97 |
| 1545350400000 | 212.11 |
| 1545609600000 | 208.3 |
| 1545696000000 | 208.29 |
| 1545782400000 | 215.75 |
| 1545868800000 | 216.88 |
| 1545955200000 | 217.6 |
| 1546214400000 | 219.25 |
| 1546387200000 | 218.74 |
| 1546473600000 | 212.69 |
| 1546560000000 | 219.51 |
| 1546819200000 | 221.27 |
| 1546905600000 | 223.24 |
| 1546992000000 | 225.26 |
| 1547078400000 | 226.31 |
| 1547164800000 | 226.53 |
| 1547424000000 | 224.62 |
| 1547510400000 | 227.23 |
| 1547596800000 | 226.96 |
| 1547683200000 | 228.71 |
| 1547769600000 | 232.64 |
| 1548028800000 | 232.46 |
| 1548115200000 | 229.8 |
| 1548201600000 | 230.01 |
| 1548288000000 | 231.48 |
| 1548374400000 | 233.08 |
| 1548633600000 | 230.73 |
| 1548720000000 | 230.42 |
| 1548806400000 | 233.34 |
| 1548892800000 | 235.78 |
| 1548979200000 | 236.84 |
| 1549238400000 | 238.37 |
| 1549324800000 | 240.37 |
| 1549411200000 | 240.8 |
| 1549497600000 | 238.18 |
| 1549584000000 | 238.84 |
| 1549843200000 | 239.85 |
| 1549929600000 | 242.5 |
| 1550016000000 | 243.82 |
| 1550102400000 | 244.08 |
| 1550188800000 | 246.12 |
| 1550448000000 | 246.27 |
| 1550534400000 | 246.01 |
| 1550620800000 | 246.67 |
| 1550707200000 | 245.61 |
| 1550793600000 | 247.86 |
| 1551052800000 | 248.06 |
| 1551139200000 | 247.69 |
| 1551225600000 | 246.92 |
| 1551312000000 | 246.59 |
| 1551398400000 | 248.97 |
| 1551657600000 | 247.94 |
| 1551744000000 | 247.74 |
| 1551830400000 | 246.39 |
| 1551916800000 | 244.71 |
| 1552003200000 | 244.17 |
| 1552262400000 | 247.39 |
| 1552348800000 | 248.19 |
| 1552435200000 | 249.39 |
| 1552521600000 | 249.56 |
| 1552608000000 | 251.37 |
| 1552867200000 | 251.64 |
| 1552953600000 | 252.08 |
| 1553040000000 | 250.8 |
| 1553126400000 | 252.76 |
| 1553212800000 | 248.17 |
| 1553472000000 | 247.37 |
| 1553558400000 | 249.75 |
| 1553644800000 | 248.63 |
| 1553731200000 | 250.04 |
| 1553817600000 | 252.33 |
| 1554076800000 | 254.56 |
| 1554163200000 | 254.91 |
| 1554249600000 | 255.98 |
| 1554336000000 | 255.81 |
| 1554422400000 | 256.86 |
| 1554681600000 | 257.1 |
| 1554768000000 | 255.7 |
| 1554854400000 | 256.81 |
| 1554940800000 | 256.2 |
| 1555027200000 | 257.62 |
| 1555286400000 | 257.87 |
| 1555372800000 | 257.99 |
| 1555459200000 | 256.99 |
| 1555545600000 | 257.3 |
| 1555632000000 | 257.3 |
| 1555891200000 | 257.16 |
| 1555977600000 | 259.23 |
| 1556064000000 | 260.08 |
| 1556150400000 | 258.5299 |
| 1556236800000 | 258.76 |
| 1556496000000 | 258.54 |
| 1556582400000 | 258.97 |
| 1556668800000 | 257 |
| 1556755200000 | 256.61 |
| 1556841600000 | 257.97 |
| 1557100800000 | 256.61 |
| 1557187200000 | 252.67 |
| 1557273600000 | 253.06 |
| 1557360000000 | 251.2 |
| 1557446400000 | 251.84 |
| 1557705600000 | 246.31 |
| 1557792000000 | 248.43 |
| 1557878400000 | 250.35 |
| 1557964800000 | 252.39 |
| 1558051200000 | 251.4 |
| 1558310400000 | 248.96 |
| 1558396800000 | 251.14 |
| 1558483200000 | 251.11 |
| 1558569600000 | 247.96 |
| 1558656000000 | 248.32 |
| 1558915200000 | 248.36 |
| 1559001600000 | 246.85 |
| 1559088000000 | 244.43 |
| 1559174400000 | 245.61 |
| 1559260800000 | 242.77 |
| 1559520000000 | 241.79 |
| 1559606400000 | 246.16 |
| 1559692800000 | 248.28 |
| 1559779200000 | 249.75 |
| 1559865600000 | 253.13 |
| 1560124800000 | 254.61 |
| 1560211200000 | 255.13 |
| 1560297600000 | 253.93 |
| 1560384000000 | 254.8 |
| 1560470400000 | 253.37 |
| 1560729600000 | 253.58 |
| 1560816000000 | 256.63 |
| 1560902400000 | 257.76 |
| 1560988800000 | 260.68 |
| 1561075200000 | 259.58 |
| 1561334400000 | 258.86 |
| 1561420800000 | 256.44 |
| 1561507200000 | 256.89 |
| 1561593600000 | 258.08 |
| 1561680000000 | 259.39 |
| 1561939200000 | 261.83 |
| 1562025600000 | 262.19 |
| 1562112000000 | 264.32 |
| 1562198400000 | 264.22 |
| 1562284800000 | 263.23 |
| 1562544000000 | 262.35 |
| 1562630400000 | 262.39 |
| 1562716800000 | 263.31 |
| 1562803200000 | 264.29 |
| 1562889600000 | 265.21 |
| 1563148800000 | 265.24 |
| 1563235200000 | 264.77 |
| 1563321600000 | 264.5299 |
| 1563408000000 | 265.43 |
| 1563494400000 | 263.81 |
| 1563753600000 | 265.04 |
| 1563840000000 | 266.55 |
| 1563926400000 | 268.66 |
| 1564012800000 | 267.15 |
| 1564099200000 | 268.04 |
| 1564358400000 | 267.83 |
| 1564444800000 | 266.5 |
| 1564531200000 | 263.62 |
| 1564617600000 | 262.06 |
| 1564704000000 | 258.58 |
| 1564963200000 | 250.57 |
| 1565049600000 | 253.43 |
| 1565136000000 | 254.34 |
| 1565222400000 | 259.14 |
| 1565308800000 | 256.44 |
| 1565568000000 | 253.91 |
| 1565654400000 | 257.45 |
| 1565740800000 | 250.32 |
| 1565827200000 | 250.35 |
| 1565913600000 | 254.17 |
| 1566172800000 | 257.33 |
| 1566259200000 | 255.74 |
| 1566345600000 | 258.21 |
| 1566432000000 | 257.68 |
| 1566518400000 | 251.78 |
| 1566777600000 | 253.82 |
| 1566864000000 | 254.14 |
| 1566950400000 | 255.06 |
| 1567036800000 | 258.38 |
| 1567123200000 | 258.42 |
| 1567382400000 | 258.58 |
| 1567468800000 | 256.4 |
| 1567555200000 | 259.69 |
| 1567641600000 | 264.18 |
| 1567728000000 | 264.93 |
| 1567987200000 | 263.37 |
| 1568073600000 | 262.27 |
| 1568160000000 | 264 |
| 1568246400000 | 264.71 |
| 1568332800000 | 264.08 |
| 1568592000000 | 262.77 |
| 1568678400000 | 263.88 |
| 1568764800000 | 263.71 |
| 1568851200000 | 263.73 |
| 1568937600000 | 262.43 |
| 1569196800000 | 262.51 |
| 1569283200000 | 260.96 |
| 1569369600000 | 262.08 |
| 1569456000000 | 262.22 |
| 1569542400000 | 260.61 |
| 1569801600000 | 262.47 |
| 1569888000000 | 259.38 |
| 1569974400000 | 254.55 |
| 1570060800000 | 256.77 |
| 1570147200000 | 260.43 |
| 1570406400000 | 259.98 |
| 1570492800000 | 255.72 |
| 1570579200000 | 258.33 |
| 1570665600000 | 259.75 |
| 1570752000000 | 263.58 |
| 1571011200000 | 263.43 |
| 1571097600000 | 266.3399 |
| 1571184000000 | 264.92 |
| 1571270400000 | 265.29 |
| 1571356800000 | 263.88 |
| 1571616000000 | 265.39 |
| 1571702400000 | 264.58 |
| 1571788800000 | 263.93 |
| 1571875200000 | 266.6 |
| 1571961600000 | 268.37 |
| 1572220800000 | 270.14 |
| 1572307200000 | 269.48 |
| 1572393600000 | 270.86 |
| 1572480000000 | 269.33 |
| 1572566400000 | 271.3399 |
| 1572825600000 | 272.55 |
| 1572912000000 | 272.37 |
| 1572998400000 | 272.31 |
| 1573084800000 | 273.7799 |
| 1573171200000 | 274.21 |
| 1573430400000 | 273.72 |
| 1573516800000 | 274.55 |
| 1573603200000 | 274.74 |
| 1573689600000 | 274.82 |
| 1573776000000 | 277.29 |
| 1574035200000 | 277.56 |
| 1574121600000 | 277.98 |
| 1574208000000 | 276.72 |
| 1574294400000 | 275.5299 |
| 1574380800000 | 276.0299 |
| 1574640000000 | 279.25 |
| 1574726400000 | 280.69 |
| 1574812800000 | 282.15 |
| 1574899200000 | 282.23 |
| 1574985600000 | 280.98 |
| 1575244800000 | 277.68 |
| 1575331200000 | 275.63 |
| 1575417600000 | 277.33 |
| 1575504000000 | 278.06 |
| 1575590400000 | 280.62 |
| 1575849600000 | 279.9 |
| 1575936000000 | 279.69 |
| 1576022400000 | 281 |
| 1576108800000 | 283.18 |
| 1576195200000 | 283.94 |
| 1576454400000 | 286.18 |
| 1576540800000 | 286.08 |
| 1576627200000 | 285.77 |
| 1576713600000 | 287.21 |
| 1576800000000 | 289.07 |
| 1577059200000 | 289.3399 |
| 1577145600000 | 289.43 |
| 1577232000000 | 289.43 |
| 1577318400000 | 291.11 |
| 1577404800000 | 290.47 |
| 1577664000000 | 288.54 |
| 1577750400000 | 288.85 |
| 1577923200000 | 291.52 |
| 1578009600000 | 289.61 |
| 1578268800000 | 289.82 |
| 1578355200000 | 289.99 |
| 1578441600000 | 291.48 |
| 1578528000000 | 293.9 |
| 1578614400000 | 293.82 |
| 1578873600000 | 295.65 |
| 1578960000000 | 295.7799 |
| 1579046400000 | 296.51 |
| 1579132800000 | 298.7 |
| 1579219200000 | 300.13 |
| 1579478400000 | 299.79 |
| 1579564800000 | 299.22 |
| 1579651200000 | 300 |
| 1579737600000 | 299.2799 |
| 1579824000000 | 297.79 |
| 1580083200000 | 291.95 |
| 1580169600000 | 294.98 |
| 1580256000000 | 294.01 |
| 1580342400000 | 293.13 |
| 1580428800000 | 287.0299 |
| 1580688000000 | 289.79 |
| 1580774400000 | 294.89 |
| 1580860800000 | 299.05 |
| 1580947200000 | 300.85 |
| 1581033600000 | 298.4 |
| 1581292800000 | 300.16 |
| 1581379200000 | 301.2799 |
| 1581465600000 | 303.91 |
| 1581552000000 | 303.48 |
| 1581638400000 | 304.45 |
| 1581897600000 | 304.58 |
| 1581984000000 | 303.85 |
| 1582070400000 | 306.9 |
| 1582156800000 | 304.77 |
| 1582243200000 | 301.13 |
| 1582502400000 | 289.87 |
| 1582588800000 | 281.7 |
| 1582675200000 | 281.91 |
| 1582761600000 | 271.31 |
| 1582848000000 | 269.47 |
| 1583107200000 | 279.3 |
| 1583193600000 | 273.32 |
| 1583280000000 | 283.7799 |
| 1583366400000 | 276.81 |
| 1583452800000 | 271.74 |
| 1583712000000 | 255.57 |
| 1583798400000 | 264.7 |
| 1583884800000 | 254.12 |
| 1583971200000 | 231.66 |
| 1584057600000 | 248.36 |
| 1584316800000 | 224.15 |
| 1584403200000 | 235.7 |
| 1584489600000 | 225.66 |
| 1584576000000 | 226.29 |
| 1584662400000 | 217.78 |
| 1584921600000 | 211.77 |
| 1585008000000 | 231.64 |
| 1585094400000 | 235.42 |
| 1585180800000 | 249.23 |
| 1585267200000 | 240.66 |
| 1585526400000 | 248.14 |
| 1585612800000 | 245.56 |
| 1585699200000 | 236.96 |
| 1585785600000 | 240.58 |
| 1585872000000 | 237.14 |
| 1586131200000 | 252.06 |
| 1586217600000 | 251.97 |
| 1586304000000 | 258.33 |
| 1586390400000 | 259.46 |
| 1586476800000 | 259.46 |
| 1586736000000 | 255.92 |
| 1586822400000 | 265.27 |
| 1586908800000 | 259.91 |
| 1586995200000 | 262.81 |
| 1587081600000 | 268.77 |
| 1587340800000 | 266.0899 |
| 1587427200000 | 257.26 |
| 1587513600000 | 263.85 |
| 1587600000000 | 263.37 |
| 1587686400000 | 265.86 |
| 1587945600000 | 269.33 |
| 1588032000000 | 268.42 |
| 1588118400000 | 274.48 |
| 1588204800000 | 271.31 |
| 1588291200000 | 265.51 |
| 1588550400000 | 265.7 |
| 1588636800000 | 269.22 |
| 1588723200000 | 269.51 |
| 1588809600000 | 272.37 |
| 1588896000000 | 275.55 |
| 1589155200000 | 277.21 |
| 1589241600000 | 272.58 |
| 1589328000000 | 267.98 |
| 1589414400000 | 269.63 |
| 1589500800000 | 271.65 |
| 1589760000000 | 278.72 |
| 1589846400000 | 277.86 |
| 1589932800000 | 282.58 |
| 1590019200000 | 280.43 |
| 1590105600000 | 280.5299 |
| 1590364800000 | 281.15 |
| 1590451200000 | 283.11 |
| 1590537600000 | 285.29 |
| 1590624000000 | 286.5 |
| 1590710400000 | 288.51 |
| 1590969600000 | 288.99 |
| 1591056000000 | 291.46 |
| 1591142400000 | 294.36 |
| 1591228800000 | 292.16 |
| 1591315200000 | 298.3 |
| 1591574400000 | 298.7799 |
| 1591660800000 | 297.13 |
| 1591747200000 | 297.68 |
| 1591833600000 | 282.94 |
| 1591920000000 | 285.07 |
| 1592179200000 | 286.61 |
| 1592265600000 | 291.99 |
| 1592352000000 | 292.73 |
| 1592438400000 | 292.38 |
| 1592524800000 | 292.73 |
| 1592784000000 | 293.96 |
| 1592870400000 | 296.0299 |
| 1592956800000 | 289.27 |
| 1593043200000 | 292.49 |
| 1593129600000 | 288.08 |
| 1593388800000 | 290.19 |
| 1593475200000 | 294.38 |
| 1593561600000 | 294.73 |
| 1593648000000 | 297.39 |
| 1593734400000 | 296.99 |
| 1593993600000 | 301.51 |
| 1594080000000 | 299.15 |
| 1594166400000 | 300.95 |
| 1594252800000 | 300.99 |
| 1594339200000 | 301.58 |
| 1594598400000 | 299.2 |
| 1594684800000 | 301.88 |
| 1594771200000 | 304.57 |
| 1594857600000 | 302.93 |
| 1594944000000 | 305.23 |
| 1595203200000 | 308.96 |
| 1595289600000 | 308.57 |
| 1595376000000 | 309.31 |
| 1595462400000 | 306.32 |
| 1595548800000 | 301.81 |
| 1595808000000 | 304.97 |
| 1595894400000 | 302.7 |
| 1595980800000 | 305.1 |
| 1596067200000 | 303.44 |
| 1596153600000 | 304.08 |
| 1596412800000 | 307.01 |
| 1596499200000 | 307.54 |
| 1596585600000 | 309.46 |
| 1596672000000 | 310.12 |
| 1596758400000 | 309.95 |
| 1597017600000 | 309.74 |
| 1597104000000 | 308.22 |
| 1597190400000 | 313 |
| 1597276800000 | 312.76 |
| 1597363200000 | 311.8 |
| 1597622400000 | 313.73 |
| 1597708800000 | 313.77 |
| 1597795200000 | 313.48 |
| 1597881600000 | 313.62 |
| 1597968000000 | 314.69 |
| 1598227200000 | 316.65 |
| 1598313600000 | 317.96 |
| 1598400000000 | 321.5899 |
| 1598486400000 | 320.43 |
| 1598572800000 | 322.18 |
| 1598832000000 | 321.81 |
| 1598918400000 | 324.32 |
| 1599004800000 | 330.77 |
| 1599091200000 | 318.97 |
| 1599177600000 | 314.16 |
| 1599436800000 | 315.2 |
| 1599523200000 | 307.7 |
| 1599609600000 | 313.85 |
| 1599696000000 | 309.49 |
| 1599782400000 | 309.83 |
| 1600041600000 | 314.2 |
| 1600128000000 | 316.96 |
| 1600214400000 | 314.94 |
| 1600300800000 | 312.86 |
| 1600387200000 | 310.5899 |
| 1600646400000 | 306.82 |
| 1600732800000 | 309.5299 |
| 1600819200000 | 305.93 |
| 1600905600000 | 305.46 |
| 1600992000000 | 309.27 |
| 1601251200000 | 313.91 |
| 1601337600000 | 314.0899 |
| 1601424000000 | 315.02 |
| 1601510400000 | 316.76 |
| 1601596800000 | 313.41 |
| 1601856000000 | 318.99 |
| 1601942400000 | 316.1 |
| 1602028800000 | 320.75 |
| 1602115200000 | 322.96 |
| 1602201600000 | 326.77 |
| 1602460800000 | 331.11 |
| 1602547200000 | 330.6 |
| 1602633600000 | 328.9 |
| 1602720000000 | 325.83 |
| 1602806400000 | 327.01 |
| 1603065600000 | 323.23 |
| 1603152000000 | 323.89 |
| 1603238400000 | 322.27 |
| 1603324800000 | 322.51 |
| 1603411200000 | 323.39 |
| 1603670400000 | 317.14 |
| 1603756800000 | 316.46 |
| 1603843200000 | 307.41 |
| 1603929600000 | 310.22 |
| 1604016000000 | 306.44 |
| 1604275200000 | 309.98 |
| 1604361600000 | 315.96 |
| 1604448000000 | 326.17 |
| 1604534400000 | 331.9 |
| 1604620800000 | 332.4 |
| 1604880000000 | 332.3399 |
| 1604966400000 | 329.52 |
| 1605052800000 | 333.3 |
| 1605139200000 | 330.7799 |
| 1605225600000 | 333.81 |
| 1605484800000 | 336.5299 |
| 1605571200000 | 334.89 |
| 1605657600000 | 332.04 |
| 1605744000000 | 333.24 |
| 1605830400000 | 332.42 |
| 1606089600000 | 332.83 |
| 1606176000000 | 334.3 |
| 1606262400000 | 334.36 |
| 1606348800000 | 334.52 |
| 1606435200000 | 336.97 |
| 1606694400000 | 336.2799 |
| 1606780800000 | 339.85 |
| 1606867200000 | 339.68 |
| 1606953600000 | 339.67 |
| 1607040000000 | 342.81 |
| 1607299200000 | 342.52 |
| 1607385600000 | 343.65 |
| 1607472000000 | 340.89 |
| 1607558400000 | 339.76 |
| 1607644800000 | 339.51 |
| 1607904000000 | 340.42 |
| 1607990400000 | 342.88 |
| 1608076800000 | 344.22 |
| 1608163200000 | 347.08 |
| 1608249600000 | 347 |
| 1608508800000 | 344.33 |
| 1608595200000 | 344.85 |
| 1608681600000 | 344.26 |
| 1608768000000 | 345.69 |
| 1608854400000 | 345.68 |
| 1609113600000 | 347.8 |
| 1609200000000 | 348.06 |
| 1609286400000 | 348.33 |
| 1609372800000 | 349.79 |
| 1609718400000 | 346.96 |
| 1609804800000 | 347.66 |
| 1609891200000 | 346.61 |
| 1609977600000 | 351.08 |
| 1610064000000 | 353.7799 |
| 1610323200000 | 352.32 |
| 1610409600000 | 351.5899 |
| 1610496000000 | 351.37 |
| 1610582400000 | 350.97 |
| 1610668800000 | 350.18 |
| 1610928000000 | 350.41 |
| 1611014400000 | 353.98 |
| 1611100800000 | 357.77 |
| 1611187200000 | 358.91 |
| 1611273600000 | 356.36 |
| 1611532800000 | 358.1 |
| 1611619200000 | 357.52 |
| 1611705600000 | 349.52 |
| 1611792000000 | 351.8399 |
| 1611878400000 | 344.93 |
| 1612137600000 | 350.86 |
| 1612224000000 | 355.39 |
| 1612310400000 | 353.69 |
| 1612396800000 | 357.21 |
| 1612483200000 | 357.88 |
| 1612742400000 | 360.65 |
| 1612828800000 | 361.12 |
| 1612915200000 | 361.41 |
| 1613001600000 | 364.25 |
| 1613088000000 | 366.66 |
| 1613347200000 | 367.05 |
| 1613433600000 | 366.39 |
| 1613520000000 | 364.47 |
| 1613606400000 | 363.44 |
| 1613692800000 | 362.74 |
| 1613952000000 | 357.55 |
| 1614038400000 | 356.79 |
| 1614124800000 | 358.65 |
| 1614211200000 | 351.12 |
| 1614297600000 | 349.5 |
| 1614556800000 | 356.96 |
| 1614643200000 | 354.13 |
| 1614729600000 | 348.38 |
| 1614816000000 | 342.21 |
| 1614902400000 | 346.45 |
| 1615161600000 | 343.65 |
| 1615248000000 | 350.51 |
| 1615334400000 | 351.15 |
| 1615420800000 | 356.81 |
| 1615507200000 | 354.7 |
| 1615766400000 | 358.3 |
| 1615852800000 | 359.43 |
| 1615939200000 | 359.06 |
| 1616025600000 | 354.5899 |
| 1616112000000 | 355.23 |
| 1616371200000 | 359.19 |
| 1616457600000 | 357.27 |
| 1616544000000 | 355.7799 |
| 1616630400000 | 357.0899 |
| 1616716800000 | 364.9 |
| 1616976000000 | 365.19 |
| 1617062400000 | 363.0899 |
| 1617148800000 | 365.33 |
| 1617235200000 | 369.63 |
| 1617321600000 | 369.63 |
| 1617580800000 | 373.81 |
| 1617667200000 | 373.25 |
| 1617753600000 | 372.54 |
| 1617840000000 | 376.02 |
| 1617926400000 | 378.65 |
| 1618185600000 | 377.54 |
| 1618272000000 | 379.2 |
| 1618358400000 | 378.04 |
| 1618444800000 | 383.0899 |
| 1618531200000 | 384.07 |
| 1618790400000 | 381.75 |
| 1618876800000 | 380.43 |
| 1618963200000 | 383.96 |
| 1619049600000 | 382.62 |
| 1619136000000 | 385.21 |
| 1619395200000 | 385.2 |
| 1619481600000 | 384.1 |
| 1619568000000 | 382 |
| 1619654400000 | 383.5899 |
| 1619740800000 | 379.85 |
| 1620000000000 | 380.96 |
| 1620086400000 | 377.38 |
| 1620172800000 | 378.45 |
| 1620259200000 | 380.26 |
| 1620345600000 | 383.46 |
| 1620604800000 | 379.54 |
| 1620691200000 | 376.2 |
| 1620777600000 | 369.63 |
| 1620864000000 | 372.98 |
| 1620950400000 | 378.32 |
| 1621209600000 | 377.42 |
| 1621296000000 | 376.1 |
| 1621382400000 | 375.16 |
| 1621468800000 | 381 |
| 1621555200000 | 381.1 |
| 1621814400000 | 384 |
| 1621900800000 | 384.97 |
| 1621987200000 | 385.1 |
| 1622073600000 | 384.67 |
| 1622160000000 | 386.25 |
| 1622419200000 | 385.5 |
| 1622505600000 | 384.73 |
| 1622592000000 | 385.42 |
| 1622678400000 | 384.42 |
| 1622764800000 | 388.73 |
| 1623024000000 | 389.4 |
| 1623110400000 | 389.75 |
| 1623196800000 | 390.14 |
| 1623283200000 | 393.04 |
| 1623369600000 | 393.58 |
| 1623628800000 | 395.38 |
| 1623715200000 | 394.35 |
| 1623801600000 | 392.42 |
| 1623888000000 | 394.0299 |
| 1623974400000 | 390.1 |
| 1624233600000 | 393.27 |
| 1624320000000 | 395.16 |
| 1624406400000 | 393.89 |
| 1624492800000 | 397.08 |
| 1624579200000 | 397.7799 |
| 1624838400000 | 400.76 |
| 1624924800000 | 402.0299 |
| 1625011200000 | 401.27 |
| 1625097600000 | 402.37 |
| 1625184000000 | 405.49 |
| 1625443200000 | 405.44 |
| 1625529600000 | 406.11 |
| 1625616000000 | 408.64 |
| 1625702400000 | 404.32 |
| 1625788800000 | 407.71 |
| 1626048000000 | 408.93 |
| 1626134400000 | 409.56 |
| 1626220800000 | 409.24 |
| 1626307200000 | 407.48 |
| 1626393600000 | 406.32 |
| 1626652800000 | 402.62 |
| 1626739200000 | 406.45 |
| 1626825600000 | 409.85 |
| 1626912000000 | 411.94 |
| 1626998400000 | 416.6 |
| 1627257600000 | 414.93 |
| 1627344000000 | 411.8399 |
| 1627430400000 | 413.18 |
| 1627516800000 | 415.9 |
| 1627603200000 | 416.38 |
| 1627862400000 | 417.6 |
| 1627948800000 | 420.14 |
| 1628035200000 | 422.18 |
| 1628121600000 | 424.01 |
| 1628208000000 | 422.71 |
| 1628467200000 | 422.48 |
| 1628553600000 | 421.24 |
| 1628640000000 | 420.96 |
| 1628726400000 | 421.46 |
| 1628812800000 | 422.88 |
| 1629072000000 | 423.62 |
| 1629158400000 | 422.73 |
| 1629244800000 | 419.1 |
| 1629331200000 | 421.32 |
| 1629417600000 | 424.32 |
| 1629676800000 | 428.27 |
| 1629763200000 | 428.22 |
| 1629849600000 | 428.31 |
| 1629936000000 | 426.54 |
| 1630022400000 | 430.08 |
| 1630281600000 | 432.24 |
| 1630368000000 | 429.63 |
| 1630454400000 | 430 |
| 1630540800000 | 430.86 |
| 1630627200000 | 430.93 |
| 1630886400000 | 432.38 |
| 1630972800000 | 429.22 |
| 1631059200000 | 427.28 |
| 1631145600000 | 425.46 |
| 1631232000000 | 424.77 |
| 1631491200000 | 423.53 |
| 1631577600000 | 423.5 |
| 1631664000000 | 424.43 |
| 1631750400000 | 424.65 |
| 1631836800000 | 421.1 |
| 1632096000000 | 413.88 |
| 1632182400000 | 415.72 |
| 1632268800000 | 417.66 |
| 1632355200000 | 421.78 |
| 1632441600000 | 419.79 |
| 1632700800000 | 415.12 |
| 1632787200000 | 403.69 |
| 1632873600000 | 403.87 |
| 1632960000000 | 401.7 |
| 1633046400000 | 402.97 |
| 1633305600000 | 396.1 |
| 1633392000000 | 400.55 |
| 1633478400000 | 401.08 |
| 1633564800000 | 405.86 |
| 1633651200000 | 403.5 |
| 1633910400000 | 401.48 |
| 1633996800000 | 400.07 |
| 1634083200000 | 404.35 |
| 1634169600000 | 411.86 |
| 1634256000000 | 414.39 |
| 1634515200000 | 416.49 |
| 1634601600000 | 420.31 |
| 1634688000000 | 421.1 |
| 1634774400000 | 423.4 |
| 1634860800000 | 423.4 |
| 1635120000000 | 425.29 |
| 1635206400000 | 425.82 |
| 1635292800000 | 422.44 |
| 1635379200000 | 426.24 |
| 1635465600000 | 427.98 |
| 1635724800000 | 428.8 |
| 1635811200000 | 432.38 |
| 1635897600000 | 434.64 |
| 1635984000000 | 440.02 |
| 1636070400000 | 439.18 |
| 1636329600000 | 441.43 |
| 1636416000000 | 440.95 |
| 1636502400000 | 435.35 |
| 1636588800000 | 436.94 |
| 1636675200000 | 442.2 |
| 1636934400000 | 442.26 |
| 1637020800000 | 445.2 |
| 1637107200000 | 442.95 |
| 1637193600000 | 443.53 |
| 1637280000000 | 445.23 |
| 1637539200000 | 439.58 |
| 1637625600000 | 435.98 |
| 1637712000000 | 438.56 |
| 1637798400000 | 439.08 |
| 1637884800000 | 430.38 |
| 1638144000000 | 437.44 |
| 1638230400000 | 428.47 |
| 1638316800000 | 426.47 |
| 1638403200000 | 427.73 |
| 1638489600000 | 423.41 |
| 1638748800000 | 426.42 |
| 1638835200000 | 438.46 |
| 1638921600000 | 439.92 |
| 1639008000000 | 436.52 |
| 1639094400000 | 439.12 |
| 1639353600000 | 436.34 |
| 1639440000000 | 430.51 |
| 1639526400000 | 439.28 |
| 1639612800000 | 434.91 |
| 1639699200000 | 431.41 |
| 1639958400000 | 425.37 |
| 1640044800000 | 433.11 |
| 1640131200000 | 438.02 |
| 1640217600000 | 440.87 |
| 1640304000000 | 440.8 |
| 1640563200000 | 447.39 |
| 1640649600000 | 446.54 |
| 1640736000000 | 446.79 |
| 1640822400000 | 445.96 |
| 1640908800000 | 444.65 |
| 1641168000000 | 443.1 |
| 1641254400000 | 439.18 |
| 1641340800000 | 431.31 |
| 1641427200000 | 428.51 |
| 1641513600000 | 424.53 |
| 1641772800000 | 421.48 |
| 1641859200000 | 425.24 |
| 1641945600000 | 427.47 |
| 1642032000000 | 420.94 |
| 1642118400000 | 419.65 |
| 1642377600000 | 420.49 |
| 1642464000000 | 412.48 |
| 1642550400000 | 411.0899 |
| 1642636800000 | 408.86 |
| 1642723200000 | 402.18 |
| 1642982400000 | 399.98 |
| 1643068800000 | 393.89 |
| 1643155200000 | 393.88 |
| 1643241600000 | 389.95 |
| 1643328000000 | 395.54 |
| 1643587200000 | 403.7799 |
| 1643673600000 | 405.99 |
| 1643760000000 | 411 |
| 1643846400000 | 400.22 |
| 1643932800000 | 399.86 |
| 1644192000000 | 399.71 |
| 1644278400000 | 401.55 |
| 1644364800000 | 409.83 |
| 1644451200000 | 402.11 |
| 1644537600000 | 392.88 |
| 1644796800000 | 389.91 |
| 1644883200000 | 396.95 |
| 1644969600000 | 396.25 |
| 1645056000000 | 388.7 |
| 1645142400000 | 385.41 |
| 1645401600000 | 384.33 |
| 1645488000000 | 381.62 |
| 1645574400000 | 376.5299 |
| 1645660800000 | 379.5299 |
| 1645747200000 | 388.44 |
| 1646006400000 | 388.38 |
| 1646092800000 | 382.04 |
| 1646179200000 | 388.36 |
| 1646265600000 | 385.15 |
| 1646352000000 | 379.9 |
| 1646611200000 | 370.81 |
| 1646697600000 | 365.45 |
| 1646784000000 | 376.8399 |
| 1646870400000 | 372.83 |
| 1646956800000 | 369.81 |
| 1647216000000 | 368.27 |
| 1647302400000 | 373.86 |
| 1647388800000 | 385.19 |
| 1647475200000 | 390.76 |
| 1647561600000 | 396.99 |
| 1647820800000 | 395.02 |
| 1647907200000 | 399.46 |
| 1647993600000 | 392.55 |
| 1648080000000 | 397.91 |
| 1648166400000 | 397.62 |
| 1648425600000 | 401.23 |
| 1648512000000 | 409.15 |
| 1648598400000 | 405.77 |
| 1648684800000 | 400.21 |
| 1648771200000 | 401.22 |
| 1649030400000 | 405.44 |
| 1649116800000 | 401.68 |
| 1649203200000 | 396.47 |
| 1649289600000 | 398.35 |
| 1649376000000 | 396.63 |
| 1649635200000 | 389.26 |
| 1649721600000 | 386.46 |
| 1649808000000 | 389.94 |
| 1649894400000 | 385.86 |
| 1649980800000 | 385.86 |
| 1650240000000 | 385.07 |
| 1650326400000 | 389.61 |
| 1650412800000 | 390.1 |
| 1650499200000 | 383.8399 |
| 1650585600000 | 373.38 |
| 1650844800000 | 374.6 |
| 1650931200000 | 364 |
| 1651017600000 | 364.63 |
| 1651104000000 | 373.25 |
| 1651190400000 | 363.7799 |
| 1651449600000 | 365.43 |
| 1651536000000 | 365.86 |
| 1651622400000 | 372.36 |
| 1651708800000 | 360.26 |
| 1651795200000 | 354.5299 |
| 1652054400000 | 343.72 |
| 1652140800000 | 345.52 |
| 1652227200000 | 341.51 |
| 1652313600000 | 342.27 |
| 1652400000000 | 351.41 |
| 1652659200000 | 349.11 |
| 1652745600000 | 356.1 |
| 1652832000000 | 344.0299 |
| 1652918400000 | 342.04 |
| 1653004800000 | 344.06 |
| 1653264000000 | 348.23 |
| 1653350400000 | 344.58 |
| 1653436800000 | 346.9 |
| 1653523200000 | 353.8399 |
| 1653609600000 | 362.66 |
| 1653868800000 | 364.47 |
| 1653955200000 | 360.63 |
| 1654041600000 | 356.99 |
| 1654128000000 | 364.66 |
| 1654214400000 | 359.56 |
| 1654473600000 | 360.72 |
| 1654560000000 | 362.87 |
| 1654646400000 | 359.77 |
| 1654732800000 | 351.4 |
| 1654819200000 | 341.01 |
| 1655078400000 | 328.85 |
| 1655164800000 | 326.36 |
| 1655251200000 | 331.51 |
| 1655337600000 | 321.44 |
| 1655424000000 | 321.75 |
| 1655683200000 | 321.93 |
| 1655769600000 | 328.04 |
| 1655856000000 | 327.62 |
| 1655942400000 | 331.52 |
| 1656028800000 | 342.16 |
| 1656288000000 | 342.51 |
| 1656374400000 | 335.29 |
| 1656460800000 | 334.94 |
| 1656547200000 | 332.72 |
| 1656633600000 | 332.6 |
| 1656892800000 | 332.86 |
| 1656979200000 | 333.17 |
| 1657065600000 | 336.52 |
| 1657152000000 | 341.2799 |
| 1657238400000 | 341.22 |
| 1657497600000 | 337.63 |
| 1657584000000 | 335.2799 |
| 1657670400000 | 333.31 |
| 1657756800000 | 332.56 |
| 1657843200000 | 338.69 |
| 1658102400000 | 337.18 |
| 1658188800000 | 345.18 |
| 1658275200000 | 346.92 |
| 1658361600000 | 350.55 |
| 1658448000000 | 347.26 |
| 1658707200000 | 347.23 |
| 1658793600000 | 344.79 |
| 1658880000000 | 351.71 |
| 1658966400000 | 356.15 |
| 1659052800000 | 357.91 |
| 1659312000000 | 357.55 |
| 1659398400000 | 354.55 |
| 1659484800000 | 359.12 |
| 1659571200000 | 360.99 |
| 1659657600000 | 359.82 |
| 1659916800000 | 360.24 |
| 1660003200000 | 356.21 |
| 1660089600000 | 362.68 |
| 1660176000000 | 361.37 |
| 1660262400000 | 365.61 |
| 1660521600000 | 367.61 |
| 1660608000000 | 367.36 |
| 1660694400000 | 364.37 |
| 1660780800000 | 365.55 |
| 1660867200000 | 361.38 |
| 1661126400000 | 355.0299 |
| 1661212800000 | 352.41 |
| 1661299200000 | 353.15 |
| 1661385600000 | 357.64 |
| 1661472000000 | 346.38 |
| 1661731200000 | 342.89 |
| 1661817600000 | 339.63 |
| 1661904000000 | 336.96 |
| 1661990400000 | 334.99 |
| 1662076800000 | 333.02 |
| 1662336000000 | 332.64 |
| 1662422400000 | 332 |
| 1662508800000 | 336.18 |
| 1662595200000 | 339.38 |
| 1662681600000 | 345.24 |
| 1662940800000 | 347.82 |
| 1663027200000 | 334.41 |
| 1663113600000 | 332.86 |
| 1663200000000 | 328.69 |
| 1663286400000 | 326.49 |
| 1663545600000 | 327.35 |
| 1663632000000 | 323.39 |
| 1663718400000 | 319.72 |
| 1663804800000 | 315.44 |
| 1663891200000 | 312.12 |
| 1664150400000 | 309.58 |
| 1664236800000 | 309.71 |
| 1664323200000 | 314.72 |
| 1664409600000 | 309.93 |
| 1664496000000 | 307.3 |
| 1664755200000 | 314.11 |
| 1664841600000 | 323.08 |
| 1664928000000 | 323.23 |
| 1665014400000 | 321.0299 |
| 1665100800000 | 311.99 |
| 1665360000000 | 309.47 |
| 1665446400000 | 307.17 |
| 1665532800000 | 306 |
| 1665619200000 | 310.31 |
| 1665705600000 | 305.81 |
| 1665964800000 | 312.48 |
| 1666051200000 | 315.01 |
| 1666137600000 | 312.5299 |
| 1666224000000 | 311.33 |
| 1666310400000 | 315.69 |
| 1666569600000 | 319.5 |
| 1666656000000 | 324.54 |
| 1666742400000 | 323.86 |
| 1666828800000 | 320.44 |
| 1666915200000 | 325.7799 |
| 1667174400000 | 323.94 |
| 1667260800000 | 325.07 |
| 1667347200000 | 319.24 |
| 1667433600000 | 314.9 |
| 1667520000000 | 320.54 |
| 1667779200000 | 324.21 |
| 1667865600000 | 327.32 |
| 1667952000000 | 323.71 |
| 1668038400000 | 339.58 |
| 1668124800000 | 342.64 |
| 1668384000000 | 341.63 |
| 1668470400000 | 343.68 |
| 1668556800000 | 340.17 |
| 1668643200000 | 339.17 |
| 1668729600000 | 340.96 |
| 1668988800000 | 339.8 |
| 1669075200000 | 343.4 |
| 1669161600000 | 345.14 |
| 1669248000000 | 345.38 |
| 1669334400000 | 345.37 |
| 1669593600000 | 341.5899 |
| 1669680000000 | 341.42 |
| 1669766400000 | 350.58 |
| 1669852800000 | 352.24 |
| 1669939200000 | 351.5899 |
| 1670198400000 | 348.46 |
| 1670284800000 | 343.98 |
| 1670371200000 | 342.93 |
| 1670457600000 | 346 |
| 1670544000000 | 345.02 |
| 1670803200000 | 347.74 |
| 1670889600000 | 350.67 |
| 1670976000000 | 349.07 |
| 1671062400000 | 339.55 |
| 1671148800000 | 336.21 |
| 1671408000000 | 333.23 |
| 1671494400000 | 333.77 |
| 1671580800000 | 339.06 |
| 1671667200000 | 334.45 |
| 1671753600000 | 335.35 |
| 1672012800000 | 335.23 |
| 1672099200000 | 333.52 |
| 1672185600000 | 330.44 |
| 1672272000000 | 334.95 |
| 1672358400000 | 333.63 |
| 1672617600000 | 333.96 |
| 1672704000000 | 333.31 |
| 1672790400000 | 335.89 |
| 1672876800000 | 332.49 |
| 1672963200000 | 339.7 |
| 1673222400000 | 340.3 |
| 1673308800000 | 341.32 |
| 1673395200000 | 343.97 |
| 1673481600000 | 345.19 |
| 1673568000000 | 346.13 |
| 1673827200000 | 346.67 |
| 1673913600000 | 346.04 |
| 1674000000000 | 342.76 |
| 1674086400000 | 339.74 |
| 1674172800000 | 345.12 |
| 1674432000000 | 349.18 |
| 1674518400000 | 348.1 |
| 1674604800000 | 346.97 |
| 1674691200000 | 350.6 |
| 1674777600000 | 351.48 |
| 1675036800000 | 347.41 |
| 1675123200000 | 350.79 |
| 1675209600000 | 354.17 |
| 1675296000000 | 359.08 |
| 1675382400000 | 356.89 |
| 1675641600000 | 354.52 |
| 1675728000000 | 357.79 |
| 1675814400000 | 353.36 |
| 1675900800000 | 351.73 |
| 1675987200000 | 350.75 |
| 1676246400000 | 354.43 |
| 1676332800000 | 355.49 |
| 1676419200000 | 356.39 |
| 1676505600000 | 352 |
| 1676592000000 | 351.57 |
| 1676851200000 | 351.48 |
| 1676937600000 | 346.21 |
| 1677024000000 | 345.41 |
| 1677110400000 | 346.7799 |
| 1677196800000 | 341.62 |
| 1677456000000 | 342.73 |
| 1677542400000 | 341.7799 |
| 1677628800000 | 341.63 |
| 1677715200000 | 344.74 |
| 1677801600000 | 348.8 |
| 1678060800000 | 348.79 |
| 1678147200000 | 345.19 |
| 1678233600000 | 345.08 |
| 1678320000000 | 340.62 |
| 1678406400000 | 335.95 |
| 1678665600000 | 335.3 |
| 1678752000000 | 340.37 |
| 1678838400000 | 337.45 |
| 1678924800000 | 342.82 |
| 1679011200000 | 339.96 |
| 1679270400000 | 343.23 |
| 1679356800000 | 346.71 |
| 1679443200000 | 342.7799 |
| 1679529600000 | 345.27 |
| 1679616000000 | 345.93 |
| 1679875200000 | 346.77 |
| 1679961600000 | 345.8399 |
| 1680048000000 | 350.04 |
| 1680134400000 | 352.05 |
| 1680220800000 | 356.76 |
| 1680480000000 | 357.6 |
| 1680566400000 | 355.67 |
| 1680652800000 | 354.58 |
| 1680739200000 | 354.79 |
| 1680825600000 | 354.74 |
| 1681084800000 | 355.75 |
| 1681171200000 | 356.72 |
| 1681257600000 | 355.97 |
| 1681344000000 | 360.0899 |
| 1681430400000 | 359.61 |
| 1681689600000 | 359.51 |
| 1681776000000 | 359.21 |
| 1681862400000 | 357.45 |
| 1681948800000 | 356.07 |
| 1682035200000 | 356.67 |
| 1682294400000 | 356.79 |
| 1682380800000 | 352.25 |
| 1682467200000 | 349.2 |
| 1682553600000 | 354.35 |
| 1682640000000 | 357.54 |
| 1682899200000 | 358.07 |
| 1682985600000 | 354.1 |
| 1683072000000 | 352.76 |
| 1683158400000 | 350 |
| 1683244800000 | 354 |
| 1683504000000 | 354.0899 |
| 1683590400000 | 352.3 |
| 1683676800000 | 352.62 |
| 1683763200000 | 352.44 |
| 1683849600000 | 352.29 |
| 1684108800000 | 353.56 |
| 1684195200000 | 350.86 |
| 1684281600000 | 353.44 |
| 1684368000000 | 356.64 |
| 1684454400000 | 357.68 |
| 1684713600000 | 358.39 |
| 1684800000000 | 354.18 |
| 1684886400000 | 350.45 |
| 1684972800000 | 354.44 |
| 1685059200000 | 359.66 |
| 1685318400000 | 359.36 |
| 1685404800000 | 358.93 |
| 1685491200000 | 356.27 |
| 1685577600000 | 359.31 |
| 1685664000000 | 364.61 |
| 1685923200000 | 363.67 |
| 1686009600000 | 363.73 |
| 1686096000000 | 362.02 |
| 1686182400000 | 363.99 |
| 1686268800000 | 364.42 |
| 1686528000000 | 367.69 |
| 1686614400000 | 370.47 |
| 1686700800000 | 370.66 |
| 1686787200000 | 374.15 |
| 1686873600000 | 374.48 |
| 1687132800000 | 373.39 |
| 1687219200000 | 371.3399 |
| 1687305600000 | 369.36 |
| 1687392000000 | 369.81 |
| 1687478400000 | 367.04 |
| 1687737600000 | 365.68 |
| 1687824000000 | 368.89 |
| 1687910400000 | 369.66 |
| 1687996800000 | 371.25 |
| 1688083200000 | 375.08 |
| 1688342400000 | 374.67 |
| 1688428800000 | 374.68 |
| 1688515200000 | 373.16 |
| 1688601600000 | 368.0299 |
| 1688688000000 | 366.3 |
| 1688947200000 | 368.54 |
| 1689033600000 | 370.3 |
| 1689120000000 | 372.93 |
| 1689206400000 | 376.11 |
| 1689292800000 | 377.22 |
| 1689552000000 | 378.22 |
| 1689638400000 | 379.72 |
| 1689724800000 | 379.73 |
| 1689811200000 | 377.22 |
| 1689897600000 | 378.65 |
| 1690156800000 | 379 |
| 1690243200000 | 381.39 |
| 1690329600000 | 380.24 |
| 1690416000000 | 379.93 |
| 1690502400000 | 382.16 |
| 1690761600000 | 382.87 |
| 1690848000000 | 382.33 |
| 1690934400000 | 377.2799 |
| 1691020800000 | 377.0299 |
| 1691107200000 | 374.85 |
| 1691366400000 | 377.88 |
| 1691452800000 | 376.81 |
| 1691539200000 | 375.63 |
| 1691625600000 | 376.27 |
| 1691712000000 | 374.91 |
| 1691971200000 | 376.58 |
| 1692057600000 | 372.58 |
| 1692144000000 | 370.08 |
| 1692230400000 | 367.21 |
| 1692316800000 | 367.13 |
| 1692576000000 | 369.72 |
| 1692662400000 | 369.11 |
| 1692748800000 | 372.66 |
| 1692835200000 | 367.73 |
| 1692921600000 | 369.38 |
| 1693180800000 | 371.87 |
| 1693267200000 | 376.69 |
| 1693353600000 | 377.58 |
| 1693440000000 | 376.76 |
| 1693526400000 | 377.97 |
| 1693785600000 | 378.3399 |
| 1693872000000 | 377.37 |
| 1693958400000 | 375.19 |
| 1694044800000 | 373.31 |
| 1694131200000 | 372.6 |
| 1694390400000 | 373.69 |
| 1694476800000 | 371.69 |
| 1694563200000 | 371.89 |
| 1694649600000 | 375.05 |
| 1694736000000 | 371.05 |
| 1694995200000 | 370.5299 |
| 1695081600000 | 369.43 |
| 1695168000000 | 367.82 |
| 1695254400000 | 361.41 |
| 1695340800000 | 361.29 |
| 1695600000000 | 361.66 |
| 1695686400000 | 357.7799 |
| 1695772800000 | 358.76 |
| 1695859200000 | 360.82 |
| 1695945600000 | 360.77 |
| 1696204800000 | 360.71 |
| 1696291200000 | 356.7799 |
| 1696377600000 | 358.76 |
| 1696464000000 | 358.02 |
| 1696550400000 | 362.48 |
| 1696809600000 | 364.02 |
| 1696896000000 | 366.54 |
| 1696982400000 | 367.42 |
| 1697068800000 | 366.7 |
| 1697155200000 | 364.97 |
| 1697414400000 | 367.7 |
| 1697500800000 | 367.96 |
| 1697587200000 | 363.6 |
| 1697673600000 | 359.37 |
| 1697760000000 | 354.8 |
| 1698019200000 | 354.16 |
| 1698105600000 | 355.86 |
| 1698192000000 | 352.36 |
| 1698278400000 | 348.87 |
| 1698364800000 | 346.69 |
| 1698624000000 | 349.3399 |
| 1698710400000 | 351.61 |
| 1698796800000 | 353.85 |
| 1698883200000 | 360.16 |
| 1698969600000 | 362.23 |
| 1699228800000 | 362.46 |
| 1699315200000 | 363.13 |
| 1699401600000 | 363.35 |
| 1699488000000 | 361.77 |
| 1699574400000 | 365.4 |
| 1699833600000 | 365.7799 |
| 1699920000000 | 371.05 |
| 1700006400000 | 371.82 |
| 1700092800000 | 370.29 |
| 1700179200000 | 371.05 |
| 1700438400000 | 373.13 |
| 1700524800000 | 373.11 |
| 1700611200000 | 374.68 |
| 1700697600000 | 374.64 |
| 1700784000000 | 375.23 |
| 1701043200000 | 374.06 |
| 1701129600000 | 373 |
| 1701216000000 | 372.99 |
| 1701302400000 | 374.3399 |
| 1701388800000 | 376.3399 |
| 1701648000000 | 375.24 |
| 1701734400000 | 374.36 |
| 1701820800000 | 373.72 |
| 1701907200000 | 374.8399 |
| 1701993600000 | 376.17 |
| 1702252800000 | 379.12 |
| 1702339200000 | 380.47 |
| 1702425600000 | 383.41 |
| 1702512000000 | 383.71 |
| 1702598400000 | 384.42 |
| 1702857600000 | 385.38 |
| 1702944000000 | 386.76 |
| 1703030400000 | 382.89 |
| 1703116800000 | 385.56 |
| 1703203200000 | 385.31 |
| 1703462400000 | 385.14 |
| 1703548800000 | 386.5899 |
| 1703635200000 | 387.08 |
| 1703721600000 | 387.0299 |
| 1703808000000 | 386.55 |
| 1704153600000 | 383.21 |
| 1704240000000 | 379.35 |
| 1704326400000 | 378.8 |
| 1704412800000 | 378.06 |
| 1704672000000 | 382.61 |
| 1704758400000 | 382.5 |
| 1704844800000 | 384.29 |
| 1704931200000 | 384.93 |
| 1705017600000 | 386.38 |
| 1705276800000 | 385.61 |
| 1705363200000 | 385.08 |
| 1705449600000 | 383.08 |
| 1705536000000 | 386.76 |
| 1705622400000 | 391.0299 |
| 1705881600000 | 393.23 |
| 1705968000000 | 392.96 |
| 1706054400000 | 394.13 |
| 1706140800000 | 395.37 |
| 1706227200000 | 395.04 |
| 1706486400000 | 397.96 |
| 1706572800000 | 398.94 |
| 1706659200000 | 394.43 |
| 1706745600000 | 396.8399 |
| 1706832000000 | 400.71 |
| 1707091200000 | 399.73 |
| 1707177600000 | 399.5899 |
| 1707264000000 | 403.16 |
| 1707350400000 | 405.08 |
| 1707436800000 | 408.44 |
| 1707696000000 | 407.69 |
| 1707782400000 | 402.25 |
| 1707868800000 | 406.21 |
| 1707955200000 | 407.62 |
| 1708041600000 | 406.7799 |
| 1708300800000 | 406.49 |
| 1708387200000 | 404.26 |
| 1708473600000 | 404.3 |
| 1708560000000 | 412.98 |
| 1708646400000 | 413.8399 |
| 1708905600000 | 413.86 |
| 1708992000000 | 413.33 |
| 1709078400000 | 411.8 |
| 1709164800000 | 412.74 |
| 1709251200000 | 416.85 |
| 1709510400000 | 417.47 |
| 1709596800000 | 412.72 |
| 1709683200000 | 415.66 |
| 1709769600000 | 421.76 |
| 1709856000000 | 417 |
| 1710115200000 | 415.44 |
| 1710201600000 | 421.04 |
| 1710288000000 | 419.8 |
| 1710374400000 | 418.68 |
| 1710460800000 | 414.42 |
| 1710720000000 | 415.5299 |
| 1710806400000 | 417.56 |
| 1710892800000 | 420.8 |
| 1710979200000 | 423.12 |
| 1711065600000 | 420.83 |
| 1711324800000 | 419.12 |
| 1711411200000 | 418.35 |
| 1711497600000 | 420.23 |
| 1711584000000 | 420.82 |
| 1711670400000 | 420.77 |
| 1711929600000 | 420.36 |
| 1712016000000 | 415.99 |
| 1712102400000 | 415.39 |
| 1712188800000 | 411.29 |
| 1712275200000 | 414.13 |
| 1712534400000 | 414.2799 |
| 1712620800000 | 415.3 |
| 1712707200000 | 411.96 |
| 1712793600000 | 413.5299 |
| 1712880000000 | 408.47 |
| 1713139200000 | 405.57 |
| 1713225600000 | 404.76 |
| 1713312000000 | 401.82 |
| 1713398400000 | 400.6 |
| 1713484800000 | 398.0299 |
| 1713744000000 | 400.41 |
| 1713830400000 | 404.49 |
| 1713916800000 | 404.52 |
| 1714003200000 | 401.92 |
| 1714089600000 | 405.3399 |
| 1714348800000 | 404.62 |
| 1714435200000 | 399.68 |
| 1714521600000 | 399.07 |
| 1714608000000 | 401.41 |
| 1714694400000 | 405.69 |
| 1714953600000 | 409.18 |
| 1715040000000 | 411.07 |
| 1715126400000 | 411.44 |
| 1715212800000 | 412.92 |
| 1715299200000 | 414.92 |
| 1715558400000 | 414.62 |
| 1715644800000 | 415.51 |
| 1715731200000 | 420.81 |
| 1715817600000 | 420.83 |
| 1715904000000 | 420.83 |
| 1716163200000 | 422.16 |
| 1716249600000 | 421.96 |
| 1716336000000 | 422.36 |
| 1716422400000 | 420.38 |
| 1716508800000 | 421.55 |
| 1716768000000 | 421.47 |
| 1716854400000 | 419.63 |
| 1716940800000 | 415.37 |
| 1717027200000 | 412.96 |
| 1717113600000 | 415.12 |
| 1717372800000 | 415.18 |
| 1717459200000 | 416.33 |
| 1717545600000 | 422.14 |
| 1717632000000 | 422.48 |
| 1717718400000 | 421.97 |
| 1717977600000 | 422.92 |
| 1718064000000 | 422.86 |
| 1718150400000 | 425.98 |
| 1718236800000 | 425.28 |
| 1718323200000 | 425.11 |
| 1718582400000 | 428.13 |
| 1718668800000 | 430.12 |
| 1718755200000 | 429.7 |
| 1718841600000 | 429.33 |
| 1718928000000 | 428.91 |
| 1719187200000 | 427.1 |
| 1719273600000 | 428.4 |
| 1719360000000 | 426.65 |
| 1719446400000 | 427.21 |
| 1719532800000 | 425.29 |
| 1719792000000 | 424.32 |
| 1719878400000 | 425.77 |
| 1719964800000 | 426.82 |
| 1720051200000 | 426.99 |
| 1720137600000 | 428.97 |
| 1720396800000 | 428.06 |
| 1720483200000 | 426.53 |
| 1720569600000 | 429.64 |
| 1720656000000 | 426.57 |
| 1720742400000 | 429.92 |
| 1721001600000 | 430.36 |
| 1721088000000 | 432.27 |
| 1721174400000 | 425.65 |
| 1721260800000 | 423 |
| 1721347200000 | 419.75 |
| 1721606400000 | 425.06 |
| 1721692800000 | 423.06 |
| 1721779200000 | 415.42 |
| 1721865600000 | 412.5299 |
| 1721952000000 | 417.56 |
| 1722211200000 | 416.77 |
| 1722297600000 | 415.58 |
| 1722384000000 | 421.85 |
| 1722470400000 | 416.24 |
| 1722556800000 | 408.5899 |
| 1722816000000 | 399.89 |
| 1722902400000 | 403 |
| 1722988800000 | 401.27 |
| 1723075200000 | 408.51 |
| 1723161600000 | 410.58 |
| 1723420800000 | 409.67 |
| 1723507200000 | 414.5899 |
| 1723593600000 | 416.15 |
| 1723680000000 | 423.15 |
| 1723766400000 | 423.05 |
| 1724025600000 | 426.01 |
| 1724112000000 | 426.19 |
| 1724198400000 | 429.39 |
| 1724284800000 | 426.5 |
| 1724371200000 | 428.27 |
| 1724630400000 | 427.02 |
| 1724716800000 | 428.3 |
| 1724803200000 | 426.31 |
| 1724889600000 | 429.02 |
| 1724976000000 | 431.94 |
| 1725235200000 | 431.71 |
| 1725321600000 | 423.58 |
| 1725408000000 | 422.16 |
| 1725494400000 | 418.22 |
| 1725580800000 | 413.51 |
| 1725840000000 | 417.72 |
| 1725926400000 | 418.63 |
| 1726012800000 | 421.69 |
| 1726099200000 | 423.77 |
| 1726185600000 | 425.98 |
| 1726444800000 | 426.42 |
| 1726531200000 | 426.02 |
| 1726617600000 | 423.07 |
| 1726704000000 | 429.41 |
| 1726790400000 | 427.1 |
| 1727049600000 | 427.74 |
| 1727136000000 | 428.84 |
| 1727222400000 | 428.45 |
| 1727308800000 | 432.26 |
| 1727395200000 | 431.34 |
| 1727654400000 | 431.11 |
| 1727740800000 | 427.39 |
| 1727827200000 | 428.28 |
| 1727913600000 | 426.57 |
| 1728000000000 | 428.55 |
| 1728259200000 | 424.82 |
| 1728345600000 | 428.17 |
| 1728432000000 | 431.96 |
| 1728518400000 | 431.33 |
| 1728604800000 | 434.48 |
| 1728864000000 | 438.28 |
| 1728950400000 | 430.58 |
| 1729036800000 | 430.38 |
| 1729123200000 | 430.6 |
| 1729209600000 | 432.35 |
| 1729468800000 | 430 |
| 1729555200000 | 428.74 |
| 1729641600000 | 425.31 |
| 1729728000000 | 426.56 |
| 1729814400000 | 426.75 |
| 1730073600000 | 426.71 |
| 1730160000000 | 428.7 |
| 1730246400000 | 425.33 |
| 1730332800000 | 418.38 |
| 1730419200000 | 421.58 |
| 1730678400000 | 420.73 |
| 1730764800000 | 424.37 |
| 1730851200000 | 431.7 |
| 1730937600000 | 435.6 |
| 1731024000000 | 436.02 |
| 1731283200000 | 436.61 |
| 1731369600000 | 435.4 |
| 1731456000000 | 434.91 |
| 1731542400000 | 433.02 |
| 1731628800000 | 424.6 |
| 1731888000000 | 425.48 |
| 1731974400000 | 425.06 |
| 1732060800000 | 425.8 |
| 1732147200000 | 430.55 |
| 1732233600000 | 433.38 |
| 1732492800000 | 435.03 |
| 1732579200000 | 435.78 |
| 1732665600000 | 433.72 |
| 1732752000000 | 433.95 |
| 1732838400000 | 435.83 |
| 1733097600000 | 438.26 |
| 1733184000000 | 437.79 |
| 1733270400000 | 440.86 |
| 1733356800000 | 437.65 |
| 1733443200000 | 438.67 |
| 1733702400000 | 436.58 |
| 1733788800000 | 435.11 |
| 1733875200000 | 437.67 |
| 1733961600000 | 435 |
| 1734048000000 | 432.94 |
| 1734307200000 | 433.8 |
| 1734393600000 | 432.28 |
| 1734480000000 | 422.58 |
| 1734566400000 | 418.8399 |
| 1734652800000 | 419.91 |
| 1734912000000 | 421.42 |
| 1734998400000 | 424.5 |
| 1735084800000 | 424.44 |
| 1735171200000 | 424.34 |
| 1735257600000 | 421.76 |
| 1735516800000 | 417.26 |
| 1735603200000 | 416.5899 |
| 1735776000000 | 416.55 |
| 1735862400000 | 419.27 |
| 1736121600000 | 421.43 |
| 1736208000000 | 419.92 |
| 1736294400000 | 420.92 |
| 1736380800000 | 421.45 |
| 1736467200000 | 415.5899 |
| 1736726400000 | 414.05 |
| 1736812800000 | 415.62 |
| 1736899200000 | 420.42 |
| 1736985600000 | 424.06 |
| 1737072000000 | 426 |
| 1737331200000 | 425.91 |
| 1737417600000 | 429.99 |
| 1737504000000 | 434.48 |
| 1737590400000 | 434.94 |
| 1737676800000 | 434.2 |
| 1737936000000 | 428.74 |
| 1738022400000 | 429.88 |
| 1738108800000 | 429.41 |
| 1738195200000 | 435 |
| 1738281600000 | 433.15 |
| 1738540800000 | 431.4 |
| 1738627200000 | 432.98 |
| 1738713600000 | 435.67 |
| 1738800000000 | 435.77 |
| 1738886400000 | 433.26 |
| 1739145600000 | 436.72 |
| 1739232000000 | 436.86 |
| 1739318400000 | 435.32 |
| 1739404800000 | 439.19 |
| 1739491200000 | 436.66 |
| 1739750400000 | 436.69 |
| 1739836800000 | 438.05 |
| 1739923200000 | 437.73 |
| 1740009600000 | 435.56 |
| 1740096000000 | 430.74 |
| 1740355200000 | 429.05 |
| 1740441600000 | 428.68 |
| 1740528000000 | 429.8 |
| 1740614400000 | 423.97 |
| 1740700800000 | 427.11 |
| 1740960000000 | 423.95 |
| 1741046400000 | 419.68 |
| 1741132800000 | 423.41 |
| 1741219200000 | 417.45 |
| 1741305600000 | 418.63 |
| 1741564800000 | 410.83 |
| 1741651200000 | 405.41 |
| 1741737600000 | 406.04 |
| 1741824000000 | 400.79 |
| 1741910400000 | 407.75 |
| 1742169600000 | 411.61 |
| 1742256000000 | 407.5899 |
| 1742342400000 | 410.3399 |
| 1742428800000 | 408.65 |
| 1742515200000 | 406.87 |
| 1742774400000 | 411.81 |
| 1742860800000 | 412.7 |
| 1742947200000 | 409.27 |
| 1743033600000 | 407.71 |
| 1743120000000 | 401.52 |
| 1743379200000 | 402.19 |
| 1743465600000 | 404.4 |
| 1743552000000 | 406.18 |
| 1743638400000 | 391.21 |
| 1743724800000 | 371.82 |
| 1743984000000 | 365.8 |
| 1744070400000 | 364.95 |
| 1744156800000 | 385.86 |
| 1744243200000 | 380.32 |
| 1744329600000 | 385 |
| 1744588800000 | 389.46 |
| 1744675200000 | 390.13 |
| 1744761600000 | 384.38 |
| 1744848000000 | 384.52 |
| 1744934400000 | 384.48 |
| 1745193600000 | 378.6 |
| 1745280000000 | 385.18 |
| 1745366400000 | 389.88 |
| 1745452800000 | 396.3399 |
| 1745539200000 | 397.5 |
| 1745798400000 | 397.89 |
| 1745884800000 | 401.29 |
| 1745971200000 | 403.2799 |
| 1746057600000 | 403.75 |
| 1746144000000 | 411.55 |
| 1746403200000 | 410.82 |
| 1746489600000 | 408.44 |
| 1746576000000 | 410.77 |
| 1746662400000 | 412.14 |
| 1746748800000 | 411.5899 |
| 1747008000000 | 422.2 |
| 1747094400000 | 423.73 |
| 1747180800000 | 422.89 |
| 1747267200000 | 426.53 |
| 1747353600000 | 428.52 |
| 1747612800000 | 429.22 |
| 1747699200000 | 428.5 |
| 1747785600000 | 423.84 |
| 1747872000000 | 422.03 |
| 1747958400000 | 418.7799 |
| 1748217600000 | 419.8 |
| 1748304000000 | 426.43 |
| 1748390400000 | 422.8 |
| 1748476800000 | 423.06 |
| 1748563200000 | 423.82 |
| 1748822400000 | 424.85 |
| 1748908800000 | 426.62 |
| 1748995200000 | 428.27 |
| 1749081600000 | 427.87 |
| 1749168000000 | 430.66 |
| 1749427200000 | 429.5 |
| 1749513600000 | 431.27 |
| 1749600000000 | 429.94 |
| 1749686400000 | 430.42 |
| 1749772800000 | 423.8 |
| 1750032000000 | 427.21 |
| 1750118400000 | 423.21 |
| 1750204800000 | 420.96 |
| 1750291200000 | 419.81 |
| 1750377600000 | 418.2799 |
| 1750636800000 | 421.91 |
| 1750723200000 | 426.98 |
| 1750809600000 | 424.7 |
| 1750896000000 | 425.93 |
| 1750982400000 | 429.35 |
| 1751241600000 | 431.79 |
| 1751328000000 | 432.1 |
| 1751414400000 | 431.36 |
| 1751500800000 | 434.51 |
| 1751587200000 | 434.03 |
| 1751846400000 | 432.14 |
| 1751932800000 | 432.84 |
| 1752019200000 | 433.01 |
| 1752105600000 | 432.29 |
| 1752192000000 | 428.89 |
| 1752451200000 | 429.05 |
| 1752537600000 | 426.14 |
| 1752624000000 | 425.96 |
| 1752710400000 | 428.47 |
| 1752796800000 | 427.07 |
| 1753056000000 | 427.65 |
| 1753142400000 | 427.71 |
| 1753228800000 | 430.56 |
| 1753315200000 | 430.75 |
| 1753401600000 | 431.89 |
| 1753660800000 | 431.57 |
| 1753747200000 | 428.69 |
| 1753833600000 | 426.51 |
| 1753920000000 | 421.12 |
| 1754006400000 | 416.44 |
| 1754265600000 | 422.18 |
| 1754352000000 | 419.56 |
| 1754438400000 | 422.03 |
| 1754524800000 | 421.8 |
| 1754611200000 | 423.04 |
| 1754870400000 | 421.35 |
| 1754956800000 | 424.99 |
| 1755043200000 | 427.4 |
| 1755129600000 | 426.12 |
| 1755216000000 | 425 |
| 1755475200000 | 426.2 |
| 1755561600000 | 426.38 |
| 1755648000000 | 426.47 |
| 1755734400000 | 424.97 |
| 1755820800000 | 429.33 |
| 1756080000000 | 427 |
| 1756166400000 | 426.76 |
| 1756252800000 | 427.74 |
| 1756339200000 | 428.43 |
| 1756425600000 | 426.75 |
| 1756684800000 | 426.67 |
| 1756771200000 | 423.06 |
| 1756857600000 | 424.74 |
| 1756944000000 | 428.22 |
| 1757030400000 | 427.2 |
| 1757289600000 | 428.68 |
| 1757376000000 | 429.68 |
| 1757462400000 | 428.35 |
| 1757548800000 | 432.12 |
| 1757635200000 | 429.16 |
| 1757894400000 | 431.22 |
| 1757980800000 | 430.01 |
| 1758067200000 | 431.06 |
| 1758153600000 | 435.11 |
| 1758240000000 | 435.88 |
| 1758499200000 | 436.36 |
| 1758585600000 | 434.81 |
| 1758672000000 | 432.94 |
| 1758758400000 | 430.22 |
| 1758844800000 | 431.98 |
| 1759104000000 | 433.53 |
| 1759190400000 | 434.85 |
| iSTOXX MUTB Global ex Japan Quality 150 Monthly Hedged | iSTOXX MUTB Global ex Japan Quality 150 | |
|---|---|---|
| 2018 | -5.6646461196961 | -7.5516045630212 |
| 2019 | 29.313543599258 | 32.719317187656 |
| 2020 | 21.426321867236 | 17.634224905244 |
| 2021 | 28.518731988473 | 39.691262905745 |
| 2022 | -25.188357700242 | -12.768898822982 |
| 2023 | 15.861882924197 | 32.217548432967 |
| 2024 | 7.9446384685034 | 24.750458842407 |
| 2025 | 5.6599240689466 | 5.1164617788552 |
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.