Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX MUTB Global ex Japan Minimum Variance
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX® MUTB Minimum Variance indices seek to minimize risk by reducing the volatility in a portfolio. The index optimizes the benchmark index with respect to volatility. During the optimization, constraints are enforced with the aim of staying close to the benchmark and ensuring tradability. The iSTOXX MUTB Minimum Variance indices are available for the following regions: Japan, Global ex Japan, and Global.
Key facts
- Minimized volatility is suitable for risk-averse investors.
- Suitable as a liquid underlying for ETFs and structured products
- Turnover and liquidity constraints ensure tradability.
- Capping constraints are applied to avoid concentration risk.
Descriptive Statistics
| Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Global ex Japan Minimum Variance | N/A | 16,801.4 | 126.3 | 89.9 | 360.5 | 1.9 | 2.1 | 0.0 | 60.2 |
| STOXX Global 1800 ex Japan | 10,256,811.3 | 9,448,392.9 | 6,797.4 | 2,351.2 | 485,075.0 | 194.0 | 5.1 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 21.4 |
|---|---|
| Utilities | 15.7 |
| Health Care | 14.1 |
| Personal Care, Drug and Grocery Stores | 13.1 |
| Telecommunications | 8.1 |
| Technology | 8.0 |
| Consumer Products and Services | 3.8 |
| Retail | 3.6 |
| Industrial Goods and Services | 2.9 |
| Basic Resources | 2.5 |
Country weighting
| USA | 70.6 |
|---|---|
| Switzerland | 7.1 |
| Singapore | 6.1 |
| Hong Kong | 4.7 |
| Australia | 4.5 |
| Germany | 1.5 |
| France | 1.2 |
| Norway | 1.2 |
| UK | 0.8 |
| Netherlands | 0.8 |
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 Minimum Variance | 1.8 | 18.8 | 18.4 | 56.9 | 87.3 | N/A | N/A | 18.4 | 16.1 | 13.3 |
| STOXX Global 1800 ex Japan | -0.4 | 21.2 | 25.5 | 64.1 | 162.5 | N/A | N/A | 26.0 | 18.1 | 21.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan Minimum Variance | N/A | N/A | 12.3 | 14.0 | 17.3 | N/A | N/A | 1.0 | 0.9 | 0.7 |
| STOXX Global 1800 ex Japan | N/A | N/A | 15.2 | 18.9 | 21.7 | N/A | N/A | 1.2 | 0.8 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan Minimum Variance | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 14.9 | 9.3 | 9.0 | 11.7 | 11.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan Minimum Variance | 0.6 | 0.6 | 0.7 | 0.6 | 0.7 | 1.5 | -0.4 | -0.8 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of August 30, 2024
STRATEGY INDICES
iSTOXX MUTB Global ex Japan Minimum Variance
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 Minimum Variance | 23.3 | 19.0 | 22.5 | 18.9 | 3.4 | 3.2 | 1.4 | 12.8 |
| STOXX Global 1800 ex Japan | 26.0 | 20.7 | 23.8 | 20.4 | 3.7 | 2.4 | 2.4 | 16.7 |
Performance and annual returns
| iSTOXX MUTB Global ex Japan Minimum Variance | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 99.59 |
| 1040688000000 | 99.96 |
| 1040774400000 | 99.96 |
| 1040860800000 | 100.31 |
| 1040947200000 | 99.35 |
| 1041206400000 | 99.26 |
| 1041292800000 | 99.82 |
| 1041465600000 | 102.15 |
| 1041552000000 | 102.24 |
| 1041811200000 | 102.96 |
| 1041897600000 | 103.05 |
| 1041984000000 | 101.8 |
| 1042070400000 | 102.59 |
| 1042156800000 | 102.62 |
| 1042416000000 | 102.34 |
| 1042502400000 | 101.95 |
| 1042588800000 | 101.27 |
| 1042675200000 | 101.3 |
| 1042761600000 | 101.29 |
| 1043020800000 | 101.43 |
| 1043107200000 | 100.78 |
| 1043193600000 | 100.5 |
| 1043280000000 | 100.13 |
| 1043366400000 | 99.04 |
| 1043625600000 | 98.53 |
| 1043712000000 | 98.79 |
| 1043798400000 | 97.91 |
| 1043884800000 | 97.53 |
| 1043971200000 | 99.18 |
| 1044230400000 | 99.9 |
| 1044316800000 | 99.29 |
| 1044403200000 | 99.18 |
| 1044489600000 | 98.51 |
| 1044576000000 | 98.09 |
| 1044835200000 | 99.34 |
| 1044921600000 | 98.63 |
| 1045008000000 | 98.02 |
| 1045094400000 | 97.73 |
| 1045180800000 | 98.42 |
| 1045440000000 | 98.33 |
| 1045526400000 | 97.98 |
| 1045612800000 | 97.31 |
| 1045699200000 | 96.66 |
| 1045785600000 | 97.38 |
| 1046044800000 | 95.69 |
| 1046131200000 | 95.19 |
| 1046217600000 | 94.57 |
| 1046304000000 | 95.28 |
| 1046390400000 | 95.87 |
| 1046649600000 | 95.59 |
| 1046736000000 | 95.13 |
| 1046822400000 | 95.02 |
| 1046908800000 | 94.75 |
| 1046995200000 | 94.3 |
| 1047254400000 | 93.31 |
| 1047340800000 | 93.63 |
| 1047427200000 | 93.47 |
| 1047513600000 | 95.64 |
| 1047600000000 | 95.7 |
| 1047859200000 | 97.31 |
| 1047945600000 | 97.72 |
| 1048032000000 | 98.96 |
| 1048118400000 | 99.58 |
| 1048204800000 | 101.91 |
| 1048464000000 | 99.53 |
| 1048550400000 | 100.08 |
| 1048636800000 | 99.72 |
| 1048723200000 | 99.77 |
| 1048809600000 | 99.64 |
| 1049068800000 | 98.49 |
| 1049155200000 | 98.83 |
| 1049241600000 | 100.26 |
| 1049328000000 | 99.86 |
| 1049414400000 | 100.64 |
| 1049673600000 | 101.04 |
| 1049760000000 | 100.8 |
| 1049846400000 | 100.46 |
| 1049932800000 | 100.82 |
| 1050019200000 | 101.13 |
| 1050278400000 | 102.06 |
| 1050364800000 | 101.95 |
| 1050451200000 | 101.08 |
| 1050537600000 | 101.44 |
| 1050624000000 | 101.48 |
| 1050883200000 | 101.76 |
| 1050969600000 | 102.41 |
| 1051056000000 | 103.02 |
| 1051142400000 | 102.63 |
| 1051228800000 | 102.46 |
| 1051488000000 | 103.51 |
| 1051574400000 | 103.41 |
| 1051660800000 | 103.25 |
| 1051747200000 | 102.95 |
| 1051833600000 | 103.56 |
| 1052092800000 | 103.75 |
| 1052179200000 | 103.7 |
| 1052265600000 | 102.59 |
| 1052352000000 | 102.54 |
| 1052438400000 | 104.2 |
| 1052697600000 | 104.36 |
| 1052784000000 | 104.11 |
| 1052870400000 | 103.99 |
| 1052956800000 | 104.79 |
| 1053043200000 | 104.95 |
| 1053302400000 | 105.3 |
| 1053388800000 | 105.78 |
| 1053475200000 | 106.63 |
| 1053561600000 | 107.44 |
| 1053648000000 | 107.87 |
| 1053907200000 | 108.32 |
| 1053993600000 | 109.07 |
| 1054080000000 | 110.13 |
| 1054166400000 | 109.56 |
| 1054252800000 | 111.85 |
| 1054512000000 | 111.15 |
| 1054598400000 | 111.52 |
| 1054684800000 | 112.49 |
| 1054771200000 | 111.88 |
| 1054857600000 | 112.66 |
| 1055116800000 | 111.74 |
| 1055203200000 | 111.39 |
| 1055289600000 | 112.64 |
| 1055376000000 | 112.81 |
| 1055462400000 | 112.09 |
| 1055721600000 | 113.95 |
| 1055808000000 | 114.1 |
| 1055894400000 | 114.24 |
| 1055980800000 | 113.39 |
| 1056067200000 | 113.83 |
| 1056326400000 | 111.64 |
| 1056412800000 | 111.67 |
| 1056499200000 | 111 |
| 1056585600000 | 112.99 |
| 1056672000000 | 112.74 |
| 1056931200000 | 113.32 |
| 1057017600000 | 113.26 |
| 1057104000000 | 113.08 |
| 1057190400000 | 112.27 |
| 1057276800000 | 111.8 |
| 1057536000000 | 112.24 |
| 1057622400000 | 111.45 |
| 1057708800000 | 110.02 |
| 1057795200000 | 109.64 |
| 1057881600000 | 110.49 |
| 1058140800000 | 110.41 |
| 1058227200000 | 109.89 |
| 1058313600000 | 109.8 |
| 1058400000000 | 109.97 |
| 1058486400000 | 110.27 |
| 1058745600000 | 109.86 |
| 1058832000000 | 111.43 |
| 1058918400000 | 111.15 |
| 1059004800000 | 111.66 |
| 1059091200000 | 112 |
| 1059350400000 | 112.25 |
| 1059436800000 | 112.22 |
| 1059523200000 | 112.88 |
| 1059609600000 | 112.11 |
| 1059696000000 | 111.11 |
| 1059955200000 | 111.24 |
| 1060041600000 | 110.36 |
| 1060128000000 | 110.98 |
| 1060214400000 | 110.63 |
| 1060300800000 | 111.12 |
| 1060560000000 | 110.49 |
| 1060646400000 | 111.21 |
| 1060732800000 | 111.72 |
| 1060819200000 | 112.12 |
| 1060905600000 | 112.21 |
| 1061164800000 | 112.15 |
| 1061251200000 | 111.53 |
| 1061337600000 | 111 |
| 1061424000000 | 110.36 |
| 1061510400000 | 108.65 |
| 1061769600000 | 109.14 |
| 1061856000000 | 109.15 |
| 1061942400000 | 109.7 |
| 1062028800000 | 109.88 |
| 1062115200000 | 109.44 |
| 1062374400000 | 109.42 |
| 1062460800000 | 110.03 |
| 1062547200000 | 109.65 |
| 1062633600000 | 110.66 |
| 1062720000000 | 110.18 |
| 1062979200000 | 111.15 |
| 1063065600000 | 110.43 |
| 1063152000000 | 111.48 |
| 1063238400000 | 111.64 |
| 1063324800000 | 112.33 |
| 1063584000000 | 112.33 |
| 1063670400000 | 111.58 |
| 1063756800000 | 111.11 |
| 1063843200000 | 110.89 |
| 1063929600000 | 109.85 |
| 1064188800000 | 107.96 |
| 1064275200000 | 108.13 |
| 1064361600000 | 108.09 |
| 1064448000000 | 107.92 |
| 1064534400000 | 107.62 |
| 1064793600000 | 107.04 |
| 1064880000000 | 107.95 |
| 1064966400000 | 108.37 |
| 1065052800000 | 108.71 |
| 1065139200000 | 109.22 |
| 1065398400000 | 109.23 |
| 1065484800000 | 108.59 |
| 1065571200000 | 108.27 |
| 1065657600000 | 108.21 |
| 1065744000000 | 107.64 |
| 1066003200000 | 108.13 |
| 1066089600000 | 108.65 |
| 1066176000000 | 108.91 |
| 1066262400000 | 109.26 |
| 1066348800000 | 108.75 |
| 1066608000000 | 109.65 |
| 1066694400000 | 109.28 |
| 1066780800000 | 108.28 |
| 1066867200000 | 108.87 |
| 1066953600000 | 108.66 |
| 1067212800000 | 107.86 |
| 1067299200000 | 108.26 |
| 1067385600000 | 108.16 |
| 1067472000000 | 108.71 |
| 1067558400000 | 110.39 |
| 1067817600000 | 111.62 |
| 1067904000000 | 109.83 |
| 1067990400000 | 110.28 |
| 1068076800000 | 110.4 |
| 1068163200000 | 110.1 |
| 1068422400000 | 108.74 |
| 1068508800000 | 109.22 |
| 1068595200000 | 110.09 |
| 1068681600000 | 110.03 |
| 1068768000000 | 110.19 |
| 1069027200000 | 110.29 |
| 1069113600000 | 109.4 |
| 1069200000000 | 110.71 |
| 1069286400000 | 110.29 |
| 1069372800000 | 110.36 |
| 1069632000000 | 111.12 |
| 1069718400000 | 111.9 |
| 1069804800000 | 111.93 |
| 1069891200000 | 112.29 |
| 1069977600000 | 112.93 |
| 1070236800000 | 113.83 |
| 1070323200000 | 113.72 |
| 1070409600000 | 112.97 |
| 1070496000000 | 113.22 |
| 1070582400000 | 113.01 |
| 1070841600000 | 112.83 |
| 1070928000000 | 112.71 |
| 1071014400000 | 113.13 |
| 1071100800000 | 113.4 |
| 1071187200000 | 113.64 |
| 1071446400000 | 113.44 |
| 1071532800000 | 113.61 |
| 1071619200000 | 113.83 |
| 1071705600000 | 115.01 |
| 1071792000000 | 114.85 |
| 1072051200000 | 114.67 |
| 1072137600000 | 114.95 |
| 1072224000000 | 115.07 |
| 1072310400000 | 115.09 |
| 1072396800000 | 115.17 |
| 1072656000000 | 115.92 |
| 1072742400000 | 116.23 |
| 1072828800000 | 116.84 |
| 1073001600000 | 116.69 |
| 1073260800000 | 116.55 |
| 1073347200000 | 116.98 |
| 1073433600000 | 116.45 |
| 1073520000000 | 116.46 |
| 1073606400000 | 116.9 |
| 1073865600000 | 117.09 |
| 1073952000000 | 116.78 |
| 1074038400000 | 116.73 |
| 1074124800000 | 115.97 |
| 1074211200000 | 116.49 |
| 1074470400000 | 117 |
| 1074556800000 | 117.98 |
| 1074643200000 | 118.27 |
| 1074729600000 | 118.1 |
| 1074816000000 | 117.78 |
| 1075075200000 | 117.93 |
| 1075161600000 | 117.11 |
| 1075248000000 | 116.41 |
| 1075334400000 | 116.32 |
| 1075420800000 | 115.93 |
| 1075680000000 | 116.08 |
| 1075766400000 | 116.68 |
| 1075852800000 | 116.63 |
| 1075939200000 | 116.64 |
| 1076025600000 | 117.55 |
| 1076284800000 | 118.35 |
| 1076371200000 | 118.74 |
| 1076457600000 | 119.31 |
| 1076544000000 | 119.5 |
| 1076630400000 | 119.47 |
| 1076889600000 | 119.72 |
| 1076976000000 | 121.05 |
| 1077062400000 | 121.59 |
| 1077148800000 | 122.4 |
| 1077235200000 | 123.58 |
| 1077494400000 | 122.81 |
| 1077580800000 | 123.17 |
| 1077667200000 | 123.75 |
| 1077753600000 | 125.03 |
| 1077840000000 | 125.32 |
| 1078099200000 | 126.51 |
| 1078185600000 | 126.99 |
| 1078272000000 | 126.08 |
| 1078358400000 | 127.11 |
| 1078444800000 | 129.02 |
| 1078704000000 | 130.03 |
| 1078790400000 | 128.88 |
| 1078876800000 | 127.71 |
| 1078963200000 | 125.73 |
| 1079049600000 | 125.98 |
| 1079308800000 | 124.72 |
| 1079395200000 | 123.5 |
| 1079481600000 | 123.51 |
| 1079568000000 | 122.13 |
| 1079654400000 | 122.25 |
| 1079913600000 | 121.19 |
| 1080000000000 | 120.78 |
| 1080086400000 | 119.58 |
| 1080172800000 | 119.93 |
| 1080259200000 | 119.73 |
| 1080518400000 | 120.39 |
| 1080604800000 | 121.4 |
| 1080691200000 | 120.26 |
| 1080777600000 | 120.76 |
| 1080864000000 | 121.28 |
| 1081123200000 | 122.13 |
| 1081209600000 | 123.62 |
| 1081296000000 | 122.48 |
| 1081382400000 | 123.43 |
| 1081468800000 | 123.48 |
| 1081728000000 | 122.9 |
| 1081814400000 | 123.15 |
| 1081900800000 | 124.06 |
| 1081987200000 | 124.6 |
| 1082073600000 | 125.53 |
| 1082332800000 | 125.9 |
| 1082419200000 | 124.65 |
| 1082505600000 | 125.43 |
| 1082592000000 | 127.29 |
| 1082678400000 | 126.6 |
| 1082937600000 | 126 |
| 1083024000000 | 127.31 |
| 1083110400000 | 126.05 |
| 1083196800000 | 126.42 |
| 1083283200000 | 126.9 |
| 1083542400000 | 127.69 |
| 1083628800000 | 127.89 |
| 1083715200000 | 126.86 |
| 1083801600000 | 127.44 |
| 1083888000000 | 128.13 |
| 1084147200000 | 127.82 |
| 1084233600000 | 128.16 |
| 1084320000000 | 127.82 |
| 1084406400000 | 128.65 |
| 1084492800000 | 129 |
| 1084752000000 | 128.11 |
| 1084838400000 | 128.25 |
| 1084924800000 | 127.06 |
| 1085011200000 | 127.22 |
| 1085097600000 | 126.66 |
| 1085356800000 | 127.65 |
| 1085443200000 | 128.48 |
| 1085529600000 | 128.16 |
| 1085616000000 | 128.5 |
| 1085702400000 | 128.1 |
| 1085961600000 | 128.33 |
| 1086048000000 | 127.58 |
| 1086134400000 | 128.39 |
| 1086220800000 | 128.87 |
| 1086307200000 | 129.54 |
| 1086566400000 | 129.09 |
| 1086652800000 | 129.07 |
| 1086739200000 | 127.46 |
| 1086825600000 | 128.02 |
| 1086912000000 | 128.54 |
| 1087171200000 | 128.86 |
| 1087257600000 | 128.42 |
| 1087344000000 | 128.63 |
| 1087430400000 | 128.18 |
| 1087516800000 | 127.97 |
| 1087776000000 | 127.8 |
| 1087862400000 | 128.32 |
| 1087948800000 | 128.44 |
| 1088035200000 | 126.81 |
| 1088121600000 | 127.3 |
| 1088380800000 | 127.81 |
| 1088467200000 | 128.01 |
| 1088553600000 | 129.38 |
| 1088640000000 | 128.1 |
| 1088726400000 | 128.94 |
| 1088985600000 | 129.72 |
| 1089072000000 | 129.92 |
| 1089158400000 | 129.68 |
| 1089244800000 | 130.06 |
| 1089331200000 | 129.6 |
| 1089590400000 | 129.83 |
| 1089676800000 | 130.69 |
| 1089763200000 | 130.79 |
| 1089849600000 | 131.13 |
| 1089936000000 | 130.56 |
| 1090195200000 | 130.14 |
| 1090281600000 | 130.24 |
| 1090368000000 | 130.43 |
| 1090454400000 | 129.31 |
| 1090540800000 | 129.08 |
| 1090800000000 | 128.61 |
| 1090886400000 | 129.61 |
| 1090972800000 | 130.51 |
| 1091059200000 | 130.78 |
| 1091145600000 | 130.62 |
| 1091404800000 | 130.65 |
| 1091491200000 | 130.76 |
| 1091577600000 | 131.47 |
| 1091664000000 | 131.24 |
| 1091750400000 | 129.49 |
| 1092009600000 | 129.94 |
| 1092096000000 | 131.05 |
| 1092182400000 | 131.36 |
| 1092268800000 | 131.15 |
| 1092355200000 | 130.72 |
| 1092614400000 | 131.12 |
| 1092700800000 | 130.18 |
| 1092787200000 | 130.34 |
| 1092873600000 | 130.03 |
| 1092960000000 | 130.09 |
| 1093219200000 | 129.98 |
| 1093305600000 | 129.73 |
| 1093392000000 | 130.94 |
| 1093478400000 | 130.36 |
| 1093564800000 | 130.69 |
| 1093824000000 | 130.89 |
| 1093910400000 | 131.77 |
| 1093996800000 | 132.01 |
| 1094083200000 | 132.39 |
| 1094169600000 | 133.16 |
| 1094428800000 | 133.08 |
| 1094515200000 | 132.62 |
| 1094601600000 | 131.84 |
| 1094688000000 | 132.47 |
| 1094774400000 | 132.59 |
| 1095033600000 | 133.49 |
| 1095120000000 | 133.14 |
| 1095206400000 | 133.03 |
| 1095292800000 | 132.62 |
| 1095379200000 | 133.77 |
| 1095638400000 | 132.59 |
| 1095724800000 | 133.29 |
| 1095811200000 | 133.45 |
| 1095897600000 | 133.22 |
| 1095984000000 | 133.71 |
| 1096243200000 | 134.02 |
| 1096329600000 | 134.97 |
| 1096416000000 | 134.47 |
| 1096502400000 | 134.57 |
| 1096588800000 | 135.73 |
| 1096848000000 | 136.44 |
| 1096934400000 | 136.68 |
| 1097020800000 | 137.26 |
| 1097107200000 | 136.47 |
| 1097193600000 | 135.04 |
| 1097452800000 | 134.33 |
| 1097539200000 | 134.59 |
| 1097625600000 | 134.01 |
| 1097712000000 | 133.77 |
| 1097798400000 | 134.13 |
| 1098057600000 | 134.41 |
| 1098144000000 | 133.27 |
| 1098230400000 | 133.46 |
| 1098316800000 | 132.99 |
| 1098403200000 | 132.92 |
| 1098662400000 | 131.95 |
| 1098748800000 | 132.85 |
| 1098835200000 | 133.16 |
| 1098921600000 | 133.26 |
| 1099008000000 | 133.36 |
| 1099267200000 | 133.9 |
| 1099353600000 | 133.69 |
| 1099440000000 | 135.22 |
| 1099526400000 | 136.69 |
| 1099612800000 | 136.18 |
| 1099872000000 | 136.22 |
| 1099958400000 | 136.54 |
| 1100044800000 | 138.49 |
| 1100131200000 | 138.93 |
| 1100217600000 | 138.25 |
| 1100476800000 | 137.81 |
| 1100563200000 | 137.38 |
| 1100649600000 | 136.66 |
| 1100736000000 | 136.37 |
| 1100822400000 | 134.5 |
| 1101081600000 | 135.51 |
| 1101168000000 | 136.33 |
| 1101254400000 | 135.98 |
| 1101340800000 | 136.35 |
| 1101427200000 | 136.79 |
| 1101686400000 | 136.53 |
| 1101772800000 | 135.97 |
| 1101859200000 | 137.11 |
| 1101945600000 | 137.86 |
| 1102032000000 | 137.52 |
| 1102291200000 | 137.76 |
| 1102377600000 | 137.44 |
| 1102464000000 | 139.23 |
| 1102550400000 | 139.94 |
| 1102636800000 | 140.9 |
| 1102896000000 | 140.92 |
| 1102982400000 | 142.59 |
| 1103068800000 | 141.66 |
| 1103155200000 | 141.2 |
| 1103241600000 | 141.09 |
| 1103500800000 | 141.48 |
| 1103587200000 | 142.66 |
| 1103673600000 | 142.44 |
| 1103760000000 | 142.17 |
| 1103846400000 | 142.13 |
| 1104105600000 | 141.84 |
| 1104192000000 | 142.45 |
| 1104278400000 | 143.57 |
| 1104364800000 | 142.56 |
| 1104451200000 | 141.65 |
| 1104710400000 | 141.07 |
| 1104796800000 | 142.13 |
| 1104883200000 | 140.47 |
| 1104969600000 | 141.91 |
| 1105056000000 | 141.51 |
| 1105315200000 | 141.57 |
| 1105401600000 | 140.49 |
| 1105488000000 | 139.11 |
| 1105574400000 | 138.82 |
| 1105660800000 | 139.07 |
| 1105920000000 | 138.53 |
| 1106006400000 | 139.75 |
| 1106092800000 | 139.57 |
| 1106179200000 | 139.89 |
| 1106265600000 | 140 |
| 1106524800000 | 139.44 |
| 1106611200000 | 140.95 |
| 1106697600000 | 140.17 |
| 1106784000000 | 140.93 |
| 1106870400000 | 141.6 |
| 1107129600000 | 142.32 |
| 1107216000000 | 143.81 |
| 1107302400000 | 144.17 |
| 1107388800000 | 145.2 |
| 1107475200000 | 144.78 |
| 1107734400000 | 145.37 |
| 1107820800000 | 147.39 |
| 1107907200000 | 146.83 |
| 1107993600000 | 147.3 |
| 1108080000000 | 148.02 |
| 1108339200000 | 147.96 |
| 1108425600000 | 147.66 |
| 1108512000000 | 148.65 |
| 1108598400000 | 148.82 |
| 1108684800000 | 148.67 |
| 1108944000000 | 147.49 |
| 1109030400000 | 144.64 |
| 1109116800000 | 145.77 |
| 1109203200000 | 146.75 |
| 1109289600000 | 147.32 |
| 1109548800000 | 146.31 |
| 1109635200000 | 147 |
| 1109721600000 | 147.24 |
| 1109808000000 | 147.43 |
| 1109894400000 | 148.27 |
| 1110153600000 | 149.29 |
| 1110240000000 | 148.54 |
| 1110326400000 | 146.27 |
| 1110412800000 | 146.72 |
| 1110499200000 | 146.1 |
| 1110758400000 | 148.04 |
| 1110844800000 | 147.06 |
| 1110931200000 | 146.29 |
| 1111017600000 | 146.88 |
| 1111104000000 | 146.92 |
| 1111363200000 | 146.74 |
| 1111449600000 | 146.07 |
| 1111536000000 | 145.71 |
| 1111622400000 | 146.52 |
| 1111708800000 | 146.53 |
| 1111968000000 | 146.63 |
| 1112054400000 | 147.9 |
| 1112140800000 | 148.95 |
| 1112227200000 | 148.8 |
| 1112313600000 | 149.16 |
| 1112572800000 | 150.22 |
| 1112659200000 | 151.47 |
| 1112745600000 | 151.93 |
| 1112832000000 | 152.37 |
| 1112918400000 | 152.14 |
| 1113177600000 | 151.69 |
| 1113264000000 | 152.69 |
| 1113350400000 | 151.22 |
| 1113436800000 | 151.46 |
| 1113523200000 | 149.06 |
| 1113782400000 | 148.22 |
| 1113868800000 | 148.71 |
| 1113955200000 | 147.63 |
| 1114041600000 | 149.33 |
| 1114128000000 | 147.56 |
| 1114387200000 | 147.72 |
| 1114473600000 | 147.3 |
| 1114560000000 | 147.06 |
| 1114646400000 | 146.46 |
| 1114732800000 | 145.93 |
| 1114992000000 | 146.47 |
| 1115078400000 | 146.57 |
| 1115164800000 | 146.25 |
| 1115251200000 | 146.37 |
| 1115337600000 | 146.41 |
| 1115596800000 | 148 |
| 1115683200000 | 147.59 |
| 1115769600000 | 148.03 |
| 1115856000000 | 148.75 |
| 1115942400000 | 148.28 |
| 1116201600000 | 148.62 |
| 1116288000000 | 149.1 |
| 1116374400000 | 149.97 |
| 1116460800000 | 150.9 |
| 1116547200000 | 151.32 |
| 1116806400000 | 151.14 |
| 1116892800000 | 150.96 |
| 1116979200000 | 151.11 |
| 1117065600000 | 151.7 |
| 1117152000000 | 152.05 |
| 1117411200000 | 152.03 |
| 1117497600000 | 151.13 |
| 1117584000000 | 152.71 |
| 1117670400000 | 153.12 |
| 1117756800000 | 152.04 |
| 1118016000000 | 151.18 |
| 1118102400000 | 151.66 |
| 1118188800000 | 151.84 |
| 1118275200000 | 152.79 |
| 1118361600000 | 153.81 |
| 1118620800000 | 155.31 |
| 1118707200000 | 155.35 |
| 1118793600000 | 155.33 |
| 1118880000000 | 155.27 |
| 1118966400000 | 156.33 |
| 1119225600000 | 156.62 |
| 1119312000000 | 155.18 |
| 1119398400000 | 155.84 |
| 1119484800000 | 155.21 |
| 1119571200000 | 155.07 |
| 1119830400000 | 155.27 |
| 1119916800000 | 156.56 |
| 1120003200000 | 157.05 |
| 1120089600000 | 157.6 |
| 1120176000000 | 158.58 |
| 1120435200000 | 158.12 |
| 1120521600000 | 158.13 |
| 1120608000000 | 157.58 |
| 1120694400000 | 157.09 |
| 1120780800000 | 158.64 |
| 1121040000000 | 159.67 |
| 1121126400000 | 159 |
| 1121212800000 | 160.11 |
| 1121299200000 | 160.31 |
| 1121385600000 | 160.22 |
| 1121644800000 | 159.34 |
| 1121731200000 | 161.14 |
| 1121817600000 | 162.62 |
| 1121904000000 | 158.51 |
| 1121990400000 | 159.83 |
| 1122249600000 | 160.51 |
| 1122336000000 | 161.28 |
| 1122422400000 | 161.78 |
| 1122508800000 | 162.69 |
| 1122595200000 | 162.25 |
| 1122854400000 | 162.31 |
| 1122940800000 | 162.1 |
| 1123027200000 | 162.38 |
| 1123113600000 | 162.2 |
| 1123200000000 | 162.21 |
| 1123459200000 | 161.73 |
| 1123545600000 | 162.28 |
| 1123632000000 | 160.55 |
| 1123718400000 | 160.35 |
| 1123804800000 | 159.44 |
| 1124064000000 | 159.59 |
| 1124150400000 | 158.38 |
| 1124236800000 | 158.35 |
| 1124323200000 | 159.13 |
| 1124409600000 | 159.65 |
| 1124668800000 | 159.33 |
| 1124755200000 | 159.58 |
| 1124841600000 | 159.32 |
| 1124928000000 | 159.26 |
| 1125014400000 | 158.39 |
| 1125273600000 | 159.77 |
| 1125360000000 | 160.38 |
| 1125446400000 | 161.23 |
| 1125532800000 | 161.42 |
| 1125619200000 | 161.13 |
| 1125878400000 | 160.46 |
| 1125964800000 | 162.2 |
| 1126051200000 | 162.52 |
| 1126137600000 | 162.43 |
| 1126224000000 | 162.02 |
| 1126483200000 | 161.9 |
| 1126569600000 | 162.44 |
| 1126656000000 | 161.59 |
| 1126742400000 | 161.96 |
| 1126828800000 | 164.07 |
| 1127088000000 | 163.21 |
| 1127174400000 | 163.25 |
| 1127260800000 | 161.54 |
| 1127347200000 | 161.43 |
| 1127433600000 | 162.45 |
| 1127692800000 | 162.86 |
| 1127779200000 | 164.32 |
| 1127865600000 | 164.7 |
| 1127952000000 | 164.89 |
| 1128038400000 | 165.87 |
| 1128297600000 | 166.91 |
| 1128384000000 | 166.61 |
| 1128470400000 | 164.54 |
| 1128556800000 | 163.54 |
| 1128643200000 | 164.04 |
| 1128902400000 | 164.07 |
| 1128988800000 | 163.59 |
| 1129075200000 | 163.01 |
| 1129161600000 | 162.47 |
| 1129248000000 | 162.35 |
| 1129507200000 | 163.2 |
| 1129593600000 | 163.57 |
| 1129680000000 | 163.14 |
| 1129766400000 | 162.33 |
| 1129852800000 | 162.69 |
| 1130112000000 | 163.39 |
| 1130198400000 | 162.74 |
| 1130284800000 | 163.67 |
| 1130371200000 | 161.97 |
| 1130457600000 | 163.37 |
| 1130716800000 | 165.49 |
| 1130803200000 | 165.48 |
| 1130889600000 | 166.91 |
| 1130976000000 | 167.67 |
| 1131062400000 | 168.38 |
| 1131321600000 | 167.92 |
| 1131408000000 | 166.97 |
| 1131494400000 | 167.52 |
| 1131580800000 | 169.31 |
| 1131667200000 | 169.6 |
| 1131926400000 | 170.03 |
| 1132012800000 | 169.97 |
| 1132099200000 | 169.94 |
| 1132185600000 | 170.32 |
| 1132272000000 | 171.88 |
| 1132531200000 | 171.39 |
| 1132617600000 | 171.94 |
| 1132704000000 | 171.97 |
| 1132790400000 | 172.31 |
| 1132876800000 | 173.45 |
| 1133136000000 | 172.6 |
| 1133222400000 | 173.12 |
| 1133308800000 | 172.13 |
| 1133395200000 | 174.07 |
| 1133481600000 | 174.98 |
| 1133740800000 | 175.3 |
| 1133827200000 | 175.33 |
| 1133913600000 | 174.43 |
| 1134000000000 | 174.26 |
| 1134086400000 | 175 |
| 1134345600000 | 174.88 |
| 1134432000000 | 175.6 |
| 1134518400000 | 172.11 |
| 1134604800000 | 170.71 |
| 1134691200000 | 170.4 |
| 1134950400000 | 170.7 |
| 1135036800000 | 171.34 |
| 1135123200000 | 171.6 |
| 1135209600000 | 170.79 |
| 1135296000000 | 170.35 |
| 1135555200000 | 170.44 |
| 1135641600000 | 171.17 |
| 1135728000000 | 172.17 |
| 1135814400000 | 172.55 |
| 1135900800000 | 171.91 |
| 1136160000000 | 172.06 |
| 1136246400000 | 172.15 |
| 1136332800000 | 173.07 |
| 1136419200000 | 171.87 |
| 1136505600000 | 171.23 |
| 1136764800000 | 170.9 |
| 1136851200000 | 170.56 |
| 1136937600000 | 170.56 |
| 1137024000000 | 169.23 |
| 1137110400000 | 170.52 |
| 1137369600000 | 171.62 |
| 1137456000000 | 172.53 |
| 1137542400000 | 171.5 |
| 1137628800000 | 171.71 |
| 1137715200000 | 170.75 |
| 1137974400000 | 170.16 |
| 1138060800000 | 170.27 |
| 1138147200000 | 172.42 |
| 1138233600000 | 173.33 |
| 1138320000000 | 174.79 |
| 1138579200000 | 175.4 |
| 1138665600000 | 174.35 |
| 1138752000000 | 176.3 |
| 1138838400000 | 176.58 |
| 1138924800000 | 176.61 |
| 1139184000000 | 175.83 |
| 1139270400000 | 174.16 |
| 1139356800000 | 175.2 |
| 1139443200000 | 175.99 |
| 1139529600000 | 174.81 |
| 1139788800000 | 175.07 |
| 1139875200000 | 175.04 |
| 1139961600000 | 175.8 |
| 1140048000000 | 176.74 |
| 1140134400000 | 178.21 |
| 1140393600000 | 178.33 |
| 1140480000000 | 179.18 |
| 1140566400000 | 179.36 |
| 1140652800000 | 177.27 |
| 1140739200000 | 177 |
| 1140998400000 | 176.37 |
| 1141084800000 | 175.39 |
| 1141171200000 | 176.3 |
| 1141257600000 | 176.34 |
| 1141344000000 | 176.95 |
| 1141603200000 | 178.3 |
| 1141689600000 | 177.98 |
| 1141776000000 | 178.37 |
| 1141862400000 | 178.36 |
| 1141948800000 | 181.33 |
| 1142208000000 | 182.39 |
| 1142294400000 | 180.74 |
| 1142380800000 | 181.46 |
| 1142467200000 | 181.26 |
| 1142553600000 | 179.58 |
| 1142812800000 | 179.49 |
| 1142899200000 | 179.68 |
| 1142985600000 | 180.13 |
| 1143072000000 | 180.45 |
| 1143158400000 | 180.78 |
| 1143417600000 | 178.4 |
| 1143504000000 | 178.18 |
| 1143590400000 | 180.2 |
| 1143676800000 | 179.86 |
| 1143763200000 | 180.19 |
| 1144022400000 | 180.99 |
| 1144108800000 | 180.94 |
| 1144195200000 | 182.01 |
| 1144281600000 | 182.05 |
| 1144368000000 | 181.13 |
| 1144627200000 | 181.71 |
| 1144713600000 | 181.07 |
| 1144800000000 | 180.7 |
| 1144886400000 | 180.5 |
| 1144972800000 | 180.48 |
| 1145232000000 | 181.55 |
| 1145318400000 | 180.85 |
| 1145404800000 | 182.06 |
| 1145491200000 | 181.84 |
| 1145577600000 | 181.65 |
| 1145836800000 | 178.83 |
| 1145923200000 | 178.22 |
| 1146009600000 | 179.23 |
| 1146096000000 | 178.98 |
| 1146182400000 | 179.93 |
| 1146441600000 | 178.01 |
| 1146528000000 | 178.92 |
| 1146614400000 | 179.13 |
| 1146700800000 | 179.39 |
| 1146787200000 | 178.94 |
| 1147046400000 | 177.93 |
| 1147132800000 | 177.13 |
| 1147219200000 | 176.36 |
| 1147305600000 | 175.59 |
| 1147392000000 | 174.51 |
| 1147651200000 | 173.51 |
| 1147737600000 | 173.59 |
| 1147824000000 | 171.31 |
| 1147910400000 | 171.91 |
| 1147996800000 | 173.53 |
| 1148256000000 | 173.13 |
| 1148342400000 | 172.27 |
| 1148428800000 | 173.93 |
| 1148515200000 | 174.06 |
| 1148601600000 | 176.05 |
| 1148860800000 | 176.08 |
| 1148947200000 | 174.07 |
| 1149033600000 | 174.26 |
| 1149120000000 | 175.52 |
| 1149206400000 | 175.24 |
| 1149465600000 | 174.64 |
| 1149552000000 | 175.98 |
| 1149638400000 | 176.39 |
| 1149724800000 | 175.9 |
| 1149811200000 | 176.17 |
| 1150070400000 | 176.3 |
| 1150156800000 | 175.38 |
| 1150243200000 | 174.94 |
| 1150329600000 | 176.54 |
| 1150416000000 | 177.01 |
| 1150675200000 | 176.86 |
| 1150761600000 | 176.22 |
| 1150848000000 | 176.99 |
| 1150934400000 | 178.05 |
| 1151020800000 | 177.93 |
| 1151280000000 | 178.49 |
| 1151366400000 | 177.77 |
| 1151452800000 | 177.86 |
| 1151539200000 | 179.63 |
| 1151625600000 | 179.02 |
| 1151884800000 | 180.41 |
| 1151971200000 | 180.59 |
| 1152057600000 | 181.1 |
| 1152144000000 | 181.14 |
| 1152230400000 | 179.83 |
| 1152489600000 | 180.46 |
| 1152576000000 | 180.85 |
| 1152662400000 | 181.99 |
| 1152748800000 | 180.28 |
| 1152835200000 | 180.48 |
| 1153094400000 | 181.24 |
| 1153180800000 | 181.79 |
| 1153267200000 | 183.2 |
| 1153353600000 | 183.71 |
| 1153440000000 | 182.71 |
| 1153699200000 | 184.99 |
| 1153785600000 | 185.99 |
| 1153872000000 | 185.83 |
| 1153958400000 | 184.32 |
| 1154044800000 | 184.17 |
| 1154304000000 | 183.54 |
| 1154390400000 | 184.14 |
| 1154476800000 | 184.61 |
| 1154563200000 | 185.03 |
| 1154649600000 | 184.64 |
| 1154908800000 | 185.14 |
| 1154995200000 | 185.5 |
| 1155081600000 | 185.61 |
| 1155168000000 | 185.8 |
| 1155254400000 | 186.84 |
| 1155513600000 | 188.15 |
| 1155600000000 | 188.57 |
| 1155686400000 | 188.96 |
| 1155772800000 | 188.68 |
| 1155859200000 | 188.86 |
| 1156118400000 | 189.37 |
| 1156204800000 | 189.98 |
| 1156291200000 | 189.98 |
| 1156377600000 | 189.84 |
| 1156464000000 | 191.01 |
| 1156723200000 | 191.67 |
| 1156809600000 | 192.1 |
| 1156896000000 | 193.34 |
| 1156982400000 | 193.94 |
| 1157068800000 | 194.83 |
| 1157328000000 | 193.35 |
| 1157414400000 | 192.75 |
| 1157500800000 | 192.69 |
| 1157587200000 | 191.33 |
| 1157673600000 | 192.13 |
| 1157932800000 | 193.86 |
| 1158019200000 | 194.88 |
| 1158105600000 | 194.66 |
| 1158192000000 | 194.73 |
| 1158278400000 | 194.98 |
| 1158537600000 | 195.7 |
| 1158624000000 | 194.33 |
| 1158710400000 | 195.04 |
| 1158796800000 | 194.49 |
| 1158883200000 | 193.47 |
| 1159142400000 | 194.29 |
| 1159228800000 | 195.98 |
| 1159315200000 | 197.34 |
| 1159401600000 | 197.87 |
| 1159488000000 | 197.7 |
| 1159747200000 | 197.42 |
| 1159833600000 | 197.76 |
| 1159920000000 | 198.77 |
| 1160006400000 | 198.51 |
| 1160092800000 | 199.9 |
| 1160352000000 | 199.99 |
| 1160438400000 | 200.78 |
| 1160524800000 | 200.62 |
| 1160611200000 | 201 |
| 1160697600000 | 201.51 |
| 1160956800000 | 201.17 |
| 1161043200000 | 199.85 |
| 1161129600000 | 201.56 |
| 1161216000000 | 200.6 |
| 1161302400000 | 202.41 |
| 1161561600000 | 203.74 |
| 1161648000000 | 203.53 |
| 1161734400000 | 204.14 |
| 1161820800000 | 204.36 |
| 1161907200000 | 202.63 |
| 1162166400000 | 202.48 |
| 1162252800000 | 202.69 |
| 1162339200000 | 202.07 |
| 1162425600000 | 202.25 |
| 1162512000000 | 203.41 |
| 1162771200000 | 205.02 |
| 1162857600000 | 204.07 |
| 1162944000000 | 204.69 |
| 1163030400000 | 204.79 |
| 1163116800000 | 203.98 |
| 1163376000000 | 204.68 |
| 1163462400000 | 204.22 |
| 1163548800000 | 205.45 |
| 1163635200000 | 206.51 |
| 1163721600000 | 205.82 |
| 1163980800000 | 206.15 |
| 1164067200000 | 206.01 |
| 1164153600000 | 204.96 |
| 1164240000000 | 204.42 |
| 1164326400000 | 204.05 |
| 1164585600000 | 203.17 |
| 1164672000000 | 203.53 |
| 1164758400000 | 205.07 |
| 1164844800000 | 204.61 |
| 1164931200000 | 203.73 |
| 1165190400000 | 205.44 |
| 1165276800000 | 205.94 |
| 1165363200000 | 205.83 |
| 1165449600000 | 207.05 |
| 1165536000000 | 208 |
| 1165795200000 | 210.89 |
| 1165881600000 | 211.82 |
| 1165968000000 | 212.51 |
| 1166054400000 | 213.91 |
| 1166140800000 | 214.15 |
| 1166400000000 | 214.73 |
| 1166486400000 | 215.09 |
| 1166572800000 | 215.56 |
| 1166659200000 | 215.59 |
| 1166745600000 | 215.86 |
| 1167004800000 | 215.93 |
| 1167091200000 | 216.21 |
| 1167177600000 | 216.86 |
| 1167264000000 | 217.6 |
| 1167350400000 | 217.39 |
| 1167696000000 | 217.98 |
| 1167782400000 | 218.71 |
| 1167868800000 | 217.61 |
| 1167955200000 | 215.03 |
| 1168214400000 | 214.69 |
| 1168300800000 | 216.38 |
| 1168387200000 | 216.42 |
| 1168473600000 | 219.24 |
| 1168560000000 | 219.86 |
| 1168819200000 | 220.75 |
| 1168905600000 | 221.12 |
| 1168992000000 | 220.96 |
| 1169078400000 | 222.29 |
| 1169164800000 | 222.67 |
| 1169424000000 | 223.19 |
| 1169510400000 | 222.84 |
| 1169596800000 | 222.22 |
| 1169683200000 | 221.19 |
| 1169769600000 | 221.41 |
| 1170028800000 | 222.5 |
| 1170115200000 | 222.57 |
| 1170201600000 | 221.61 |
| 1170288000000 | 222.37 |
| 1170374400000 | 224.12 |
| 1170633600000 | 221.85 |
| 1170720000000 | 222.86 |
| 1170806400000 | 223.72 |
| 1170892800000 | 224.02 |
| 1170979200000 | 224.9 |
| 1171238400000 | 224.37 |
| 1171324800000 | 224.29 |
| 1171411200000 | 225.23 |
| 1171497600000 | 224.1 |
| 1171584000000 | 223.77 |
| 1171843200000 | 224.82 |
| 1171929600000 | 225.53 |
| 1172016000000 | 226.37 |
| 1172102400000 | 227.15 |
| 1172188800000 | 226.93 |
| 1172448000000 | 226.15 |
| 1172534400000 | 218.1 |
| 1172620800000 | 216.28 |
| 1172707200000 | 213.84 |
| 1172793600000 | 211.57 |
| 1173052800000 | 207.12 |
| 1173139200000 | 209.75 |
| 1173225600000 | 210.6 |
| 1173312000000 | 213.12 |
| 1173398400000 | 215.18 |
| 1173657600000 | 215.15 |
| 1173744000000 | 212.02 |
| 1173830400000 | 209.45 |
| 1173916800000 | 213.72 |
| 1174003200000 | 212.95 |
| 1174262400000 | 216.13 |
| 1174348800000 | 216.92 |
| 1174435200000 | 219.58 |
| 1174521600000 | 220.79 |
| 1174608000000 | 220.77 |
| 1174867200000 | 221.04 |
| 1174953600000 | 220.34 |
| 1175040000000 | 216.82 |
| 1175126400000 | 220.61 |
| 1175212800000 | 221.06 |
| 1175472000000 | 220.97 |
| 1175558400000 | 223.93 |
| 1175644800000 | 224.24 |
| 1175731200000 | 224.93 |
| 1175817600000 | 225 |
| 1176076800000 | 225.34 |
| 1176163200000 | 226.81 |
| 1176249600000 | 226.94 |
| 1176336000000 | 227.22 |
| 1176422400000 | 228.91 |
| 1176681600000 | 232.06 |
| 1176768000000 | 232.08 |
| 1176854400000 | 230.12 |
| 1176940800000 | 229.96 |
| 1177027200000 | 232.56 |
| 1177286400000 | 231.94 |
| 1177372800000 | 231.14 |
| 1177459200000 | 232.42 |
| 1177545600000 | 233.57 |
| 1177632000000 | 233.54 |
| 1177891200000 | 233.15 |
| 1177977600000 | 233.9 |
| 1178064000000 | 235.56 |
| 1178150400000 | 235.57 |
| 1178236800000 | 236.23 |
| 1178496000000 | 236.16 |
| 1178582400000 | 235.08 |
| 1178668800000 | 235.04 |
| 1178755200000 | 234.67 |
| 1178841600000 | 234.43 |
| 1179100800000 | 235.17 |
| 1179187200000 | 235.54 |
| 1179273600000 | 237.3 |
| 1179360000000 | 238.31 |
| 1179446400000 | 239.01 |
| 1179705600000 | 239.37 |
| 1179792000000 | 238.75 |
| 1179878400000 | 239.3 |
| 1179964800000 | 237.77 |
| 1180051200000 | 238.46 |
| 1180310400000 | 238.52 |
| 1180396800000 | 239.81 |
| 1180483200000 | 239.49 |
| 1180569600000 | 240.93 |
| 1180656000000 | 242.43 |
| 1180915200000 | 241.95 |
| 1181001600000 | 240.49 |
| 1181088000000 | 237.41 |
| 1181174400000 | 235.44 |
| 1181260800000 | 235.63 |
| 1181520000000 | 236.58 |
| 1181606400000 | 235.2 |
| 1181692800000 | 237.5 |
| 1181779200000 | 239.61 |
| 1181865600000 | 242.22 |
| 1182124800000 | 242.13 |
| 1182211200000 | 241.06 |
| 1182297600000 | 240.64 |
| 1182384000000 | 241.34 |
| 1182470400000 | 240.45 |
| 1182729600000 | 239.19 |
| 1182816000000 | 237.44 |
| 1182902400000 | 236.42 |
| 1182988800000 | 238.2 |
| 1183075200000 | 239.83 |
| 1183334400000 | 239.16 |
| 1183420800000 | 239.21 |
| 1183507200000 | 240.34 |
| 1183593600000 | 240.17 |
| 1183680000000 | 241.28 |
| 1183939200000 | 241.83 |
| 1184025600000 | 238.12 |
| 1184112000000 | 238.18 |
| 1184198400000 | 242.2 |
| 1184284800000 | 242.62 |
| 1184544000000 | 241.92 |
| 1184630400000 | 241.46 |
| 1184716800000 | 240.41 |
| 1184803200000 | 241.76 |
| 1184889600000 | 239.01 |
| 1185148800000 | 239.97 |
| 1185235200000 | 236.26 |
| 1185321600000 | 234.92 |
| 1185408000000 | 229.05 |
| 1185494400000 | 224.42 |
| 1185753600000 | 223.72 |
| 1185840000000 | 225.61 |
| 1185926400000 | 224.13 |
| 1186012800000 | 226.48 |
| 1186099200000 | 222.84 |
| 1186358400000 | 224.61 |
| 1186444800000 | 227.09 |
| 1186531200000 | 232.53 |
| 1186617600000 | 226.7 |
| 1186704000000 | 222.64 |
| 1186963200000 | 223.69 |
| 1187049600000 | 220.3 |
| 1187136000000 | 217.43 |
| 1187222400000 | 209.16 |
| 1187308800000 | 212.07 |
| 1187568000000 | 214.7 |
| 1187654400000 | 214.61 |
| 1187740800000 | 218.07 |
| 1187827200000 | 221.6 |
| 1187913600000 | 222.13 |
| 1188172800000 | 221.8 |
| 1188259200000 | 216.63 |
| 1188345600000 | 218.74 |
| 1188432000000 | 220.15 |
| 1188518400000 | 222.28 |
| 1188777600000 | 222.32 |
| 1188864000000 | 224.2 |
| 1188950400000 | 220.75 |
| 1189036800000 | 221.1 |
| 1189123200000 | 216.24 |
| 1189382400000 | 215.58 |
| 1189468800000 | 219.64 |
| 1189555200000 | 220.93 |
| 1189641600000 | 224.07 |
| 1189728000000 | 223.07 |
| 1189987200000 | 221.79 |
| 1190073600000 | 225.86 |
| 1190160000000 | 229.48 |
| 1190246400000 | 225.93 |
| 1190332800000 | 228.24 |
| 1190592000000 | 227.16 |
| 1190678400000 | 225.7 |
| 1190764800000 | 229.89 |
| 1190851200000 | 230.81 |
| 1190937600000 | 229.55 |
| 1191196800000 | 231.62 |
| 1191283200000 | 230.96 |
| 1191369600000 | 232.19 |
| 1191456000000 | 232.68 |
| 1191542400000 | 234.31 |
| 1191801600000 | 235.29 |
| 1191888000000 | 235.28 |
| 1191974400000 | 235.81 |
| 1192060800000 | 236.95 |
| 1192147200000 | 236.9 |
| 1192406400000 | 235.31 |
| 1192492800000 | 231.95 |
| 1192579200000 | 233.41 |
| 1192665600000 | 231.33 |
| 1192752000000 | 227.32 |
| 1193011200000 | 224.81 |
| 1193097600000 | 227.85 |
| 1193184000000 | 226 |
| 1193270400000 | 228.02 |
| 1193356800000 | 229.48 |
| 1193616000000 | 231.55 |
| 1193702400000 | 231.24 |
| 1193788800000 | 234.69 |
| 1193875200000 | 230.52 |
| 1193961600000 | 230.28 |
| 1194220800000 | 229.03 |
| 1194307200000 | 230.23 |
| 1194393600000 | 225.9 |
| 1194480000000 | 226.09 |
| 1194566400000 | 219.81 |
| 1194825600000 | 215.93 |
| 1194912000000 | 220.52 |
| 1194998400000 | 223.35 |
| 1195084800000 | 220.55 |
| 1195171200000 | 220.19 |
| 1195430400000 | 217.4 |
| 1195516800000 | 219.26 |
| 1195603200000 | 212.98 |
| 1195689600000 | 214.27 |
| 1195776000000 | 215.04 |
| 1196035200000 | 214.48 |
| 1196121600000 | 216.88 |
| 1196208000000 | 222.65 |
| 1196294400000 | 222.15 |
| 1196380800000 | 225.16 |
| 1196640000000 | 223.58 |
| 1196726400000 | 221.04 |
| 1196812800000 | 225.45 |
| 1196899200000 | 227.03 |
| 1196985600000 | 227.68 |
| 1197244800000 | 228.81 |
| 1197331200000 | 226.27 |
| 1197417600000 | 227.76 |
| 1197504000000 | 226.22 |
| 1197590400000 | 226.9 |
| 1197849600000 | 224.58 |
| 1197936000000 | 225.19 |
| 1198022400000 | 225.03 |
| 1198108800000 | 224.28 |
| 1198195200000 | 228.8 |
| 1198454400000 | 230.8 |
| 1198540800000 | 230.85 |
| 1198627200000 | 231.54 |
| 1198713600000 | 229.23 |
| 1198800000000 | 228.17 |
| 1199059200000 | 224.15 |
| 1199232000000 | 218.35 |
| 1199318400000 | 217.53 |
| 1199404800000 | 213.39 |
| 1199664000000 | 216.15 |
| 1199750400000 | 218.22 |
| 1199836800000 | 218.78 |
| 1199923200000 | 218.91 |
| 1200009600000 | 216.17 |
| 1200268800000 | 213.52 |
| 1200355200000 | 208.15 |
| 1200441600000 | 207.2 |
| 1200528000000 | 205.59 |
| 1200614400000 | 203.67 |
| 1200873600000 | 197.41 |
| 1200960000000 | 197.43 |
| 1201046400000 | 194.78 |
| 1201132800000 | 198.66 |
| 1201219200000 | 199.55 |
| 1201478400000 | 199.87 |
| 1201564800000 | 201.28 |
| 1201651200000 | 201.06 |
| 1201737600000 | 200.97 |
| 1201824000000 | 203.57 |
| 1202083200000 | 204.03 |
| 1202169600000 | 199.47 |
| 1202256000000 | 199.58 |
| 1202342400000 | 198.4 |
| 1202428800000 | 199.49 |
| 1202688000000 | 198.07 |
| 1202774400000 | 202.45 |
| 1202860800000 | 204.42 |
| 1202947200000 | 203.92 |
| 1203033600000 | 203.14 |
| 1203292800000 | 204.49 |
| 1203379200000 | 203.48 |
| 1203465600000 | 203.38 |
| 1203552000000 | 202.26 |
| 1203638400000 | 201.94 |
| 1203897600000 | 206.1 |
| 1203984000000 | 206.98 |
| 1204070400000 | 205.42 |
| 1204156800000 | 202.89 |
| 1204243200000 | 196.61 |
| 1204502400000 | 194.51 |
| 1204588800000 | 192.8 |
| 1204675200000 | 196.19 |
| 1204761600000 | 192.57 |
| 1204848000000 | 190.98 |
| 1205107200000 | 188.43 |
| 1205193600000 | 191.18 |
| 1205280000000 | 190.6 |
| 1205366400000 | 187.33 |
| 1205452800000 | 184.68 |
| 1205712000000 | 176.71 |
| 1205798400000 | 182.77 |
| 1205884800000 | 182.68 |
| 1205971200000 | 181.56 |
| 1206057600000 | 181.6 |
| 1206316800000 | 185.88 |
| 1206403200000 | 186.64 |
| 1206489600000 | 184.28 |
| 1206576000000 | 186.81 |
| 1206662400000 | 185.61 |
| 1206921600000 | 185.46 |
| 1207008000000 | 192.27 |
| 1207094400000 | 193.78 |
| 1207180800000 | 193.07 |
| 1207267200000 | 192.85 |
| 1207526400000 | 194.49 |
| 1207612800000 | 193.72 |
| 1207699200000 | 192.33 |
| 1207785600000 | 190.03 |
| 1207872000000 | 188.72 |
| 1208131200000 | 187.54 |
| 1208217600000 | 189.23 |
| 1208304000000 | 191.37 |
| 1208390400000 | 192.3 |
| 1208476800000 | 197.41 |
| 1208736000000 | 195.23 |
| 1208822400000 | 193.87 |
| 1208908800000 | 195.49 |
| 1208995200000 | 195.55 |
| 1209081600000 | 196.23 |
| 1209340800000 | 197.54 |
| 1209427200000 | 194.59 |
| 1209513600000 | 196.53 |
| 1209600000000 | 197.06 |
| 1209686400000 | 199.91 |
| 1209945600000 | 199.33 |
| 1210032000000 | 197.99 |
| 1210118400000 | 198.18 |
| 1210204800000 | 195.13 |
| 1210291200000 | 193.85 |
| 1210550400000 | 196.02 |
| 1210636800000 | 197.41 |
| 1210723200000 | 199.31 |
| 1210809600000 | 198.9 |
| 1210896000000 | 198.34 |
| 1211155200000 | 200 |
| 1211241600000 | 197.76 |
| 1211328000000 | 196.67 |
| 1211414400000 | 198.72 |
| 1211500800000 | 196.08 |
| 1211760000000 | 196.28 |
| 1211846400000 | 198.19 |
| 1211932800000 | 199.24 |
| 1212019200000 | 201.7 |
| 1212105600000 | 202.1 |
| 1212364800000 | 198.49 |
| 1212451200000 | 199.85 |
| 1212537600000 | 199.53 |
| 1212624000000 | 202.8 |
| 1212710400000 | 198.12 |
| 1212969600000 | 199.59 |
| 1213056000000 | 200.55 |
| 1213142400000 | 198.04 |
| 1213228800000 | 199.79 |
| 1213315200000 | 200.2 |
| 1213574400000 | 200.03 |
| 1213660800000 | 199.32 |
| 1213747200000 | 197.19 |
| 1213833600000 | 196.75 |
| 1213920000000 | 193.72 |
| 1214179200000 | 194.68 |
| 1214265600000 | 193.73 |
| 1214352000000 | 195.84 |
| 1214438400000 | 191.43 |
| 1214524800000 | 188.01 |
| 1214784000000 | 189.33 |
| 1214870400000 | 188.27 |
| 1214956800000 | 188.47 |
| 1215043200000 | 189.25 |
| 1215129600000 | 188.48 |
| 1215388800000 | 190.13 |
| 1215475200000 | 190.9 |
| 1215561600000 | 191.55 |
| 1215648000000 | 190.26 |
| 1215734400000 | 186.5 |
| 1215993600000 | 186.98 |
| 1216080000000 | 183.05 |
| 1216166400000 | 184.5 |
| 1216252800000 | 187.68 |
| 1216339200000 | 190.34 |
| 1216598400000 | 190.68 |
| 1216684800000 | 193.02 |
| 1216771200000 | 194.99 |
| 1216857600000 | 193.62 |
| 1216944000000 | 194.2 |
| 1217203200000 | 192.93 |
| 1217289600000 | 194.76 |
| 1217376000000 | 196.29 |
| 1217462400000 | 196.03 |
| 1217548800000 | 193.75 |
| 1217808000000 | 195.8 |
| 1217894400000 | 198.72 |
| 1217980800000 | 200.79 |
| 1218067200000 | 199.73 |
| 1218153600000 | 202.76 |
| 1218412800000 | 203.51 |
| 1218499200000 | 202.4 |
| 1218585600000 | 199.13 |
| 1218672000000 | 200.95 |
| 1218758400000 | 203.15 |
| 1219017600000 | 202.23 |
| 1219104000000 | 199.79 |
| 1219190400000 | 200.02 |
| 1219276800000 | 196.87 |
| 1219363200000 | 201.42 |
| 1219622400000 | 198.83 |
| 1219708800000 | 199 |
| 1219795200000 | 199.47 |
| 1219881600000 | 200.52 |
| 1219968000000 | 197.91 |
| 1220227200000 | 196.47 |
| 1220313600000 | 199.1 |
| 1220400000000 | 197.01 |
| 1220486400000 | 193.23 |
| 1220572800000 | 189.63 |
| 1220832000000 | 195.85 |
| 1220918400000 | 193.95 |
| 1221004800000 | 193.56 |
| 1221091200000 | 191.42 |
| 1221177600000 | 195.19 |
| 1221436800000 | 190.43 |
| 1221523200000 | 187.01 |
| 1221609600000 | 183.36 |
| 1221696000000 | 186.39 |
| 1221782400000 | 192.29 |
| 1222041600000 | 189.6 |
| 1222128000000 | 187.13 |
| 1222214400000 | 187.35 |
| 1222300800000 | 190.79 |
| 1222387200000 | 189.52 |
| 1222646400000 | 180.6 |
| 1222732800000 | 183.98 |
| 1222819200000 | 183.72 |
| 1222905600000 | 180.47 |
| 1222992000000 | 180.69 |
| 1223251200000 | 164.5 |
| 1223337600000 | 164.88 |
| 1223424000000 | 156.22 |
| 1223510400000 | 147.84 |
| 1223596800000 | 138.43 |
| 1223856000000 | 153.27 |
| 1223942400000 | 156.15 |
| 1224028800000 | 146.63 |
| 1224115200000 | 145.52 |
| 1224201600000 | 149.57 |
| 1224460800000 | 155.04 |
| 1224547200000 | 151.11 |
| 1224633600000 | 141.41 |
| 1224720000000 | 140.66 |
| 1224806400000 | 130.06 |
| 1225065600000 | 126.03 |
| 1225152000000 | 136.88 |
| 1225238400000 | 141.92 |
| 1225324800000 | 144.41 |
| 1225411200000 | 146.73 |
| 1225670400000 | 149.54 |
| 1225756800000 | 154.19 |
| 1225843200000 | 149.72 |
| 1225929600000 | 142.29 |
| 1226016000000 | 145.96 |
| 1226275200000 | 146.09 |
| 1226361600000 | 140.77 |
| 1226448000000 | 134.63 |
| 1226534400000 | 139.33 |
| 1226620800000 | 138.79 |
| 1226880000000 | 136.51 |
| 1226966400000 | 138.15 |
| 1227052800000 | 133.1 |
| 1227139200000 | 124.5 |
| 1227225600000 | 126.9 |
| 1227484800000 | 134.4 |
| 1227571200000 | 133.07 |
| 1227657600000 | 132.17 |
| 1227744000000 | 133 |
| 1227830400000 | 134.34 |
| 1228089600000 | 125.65 |
| 1228176000000 | 127.37 |
| 1228262400000 | 129.04 |
| 1228348800000 | 126.18 |
| 1228435200000 | 126.08 |
| 1228694400000 | 130.37 |
| 1228780800000 | 127.97 |
| 1228867200000 | 129.17 |
| 1228953600000 | 127.82 |
| 1229040000000 | 127.36 |
| 1229299200000 | 126.24 |
| 1229385600000 | 129.16 |
| 1229472000000 | 126.76 |
| 1229558400000 | 130.32 |
| 1229644800000 | 128.87 |
| 1229904000000 | 129.64 |
| 1229990400000 | 129.19 |
| 1230076800000 | 129.93 |
| 1230163200000 | 129.91 |
| 1230249600000 | 130.98 |
| 1230508800000 | 130.46 |
| 1230595200000 | 132.07 |
| 1230681600000 | 133.09 |
| 1230854400000 | 135.83 |
| 1231113600000 | 138.63 |
| 1231200000000 | 138.89 |
| 1231286400000 | 136.09 |
| 1231372800000 | 134.26 |
| 1231459200000 | 131.37 |
| 1231718400000 | 128.79 |
| 1231804800000 | 128.44 |
| 1231891200000 | 125.41 |
| 1231977600000 | 126.71 |
| 1232064000000 | 130.03 |
| 1232323200000 | 129.58 |
| 1232409600000 | 126.68 |
| 1232496000000 | 123.67 |
| 1232582400000 | 125.04 |
| 1232668800000 | 125.11 |
| 1232928000000 | 127.92 |
| 1233014400000 | 127.92 |
| 1233100800000 | 129.9 |
| 1233187200000 | 129.16 |
| 1233273600000 | 127.14 |
| 1233532800000 | 126.44 |
| 1233619200000 | 127.84 |
| 1233705600000 | 127.99 |
| 1233792000000 | 128.88 |
| 1233878400000 | 131.57 |
| 1234137600000 | 131.62 |
| 1234224000000 | 128.01 |
| 1234310400000 | 126.76 |
| 1234396800000 | 127.06 |
| 1234483200000 | 128.77 |
| 1234742400000 | 128.24 |
| 1234828800000 | 125.34 |
| 1234915200000 | 126.52 |
| 1235001600000 | 127.98 |
| 1235088000000 | 126.09 |
| 1235347200000 | 125.27 |
| 1235433600000 | 129.62 |
| 1235520000000 | 128.38 |
| 1235606400000 | 127.9 |
| 1235692800000 | 125.31 |
| 1235952000000 | 120.71 |
| 1236038400000 | 119.73 |
| 1236124800000 | 122.43 |
| 1236211200000 | 118.07 |
| 1236297600000 | 117.92 |
| 1236556800000 | 117.35 |
| 1236643200000 | 119.83 |
| 1236729600000 | 118.16 |
| 1236816000000 | 120.69 |
| 1236902400000 | 122.6 |
| 1237161600000 | 124.34 |
| 1237248000000 | 126.31 |
| 1237334400000 | 125.82 |
| 1237420800000 | 121.13 |
| 1237507200000 | 123.8 |
| 1237766400000 | 129.08 |
| 1237852800000 | 128.93 |
| 1237939200000 | 129.88 |
| 1238025600000 | 131.68 |
| 1238112000000 | 129.31 |
| 1238371200000 | 125.74 |
| 1238457600000 | 130.22 |
| 1238544000000 | 130.95 |
| 1238630400000 | 134.59 |
| 1238716800000 | 133.43 |
| 1238976000000 | 134.94 |
| 1239062400000 | 133.89 |
| 1239148800000 | 133.9 |
| 1239235200000 | 134.72 |
| 1239321600000 | 134.73 |
| 1239580800000 | 135.37 |
| 1239667200000 | 132.32 |
| 1239753600000 | 133.36 |
| 1239840000000 | 134.21 |
| 1239926400000 | 134.1 |
| 1240185600000 | 131.06 |
| 1240272000000 | 131.55 |
| 1240358400000 | 130.18 |
| 1240444800000 | 129.61 |
| 1240531200000 | 130.02 |
| 1240790400000 | 129.12 |
| 1240876800000 | 128.87 |
| 1240963200000 | 131.44 |
| 1241049600000 | 133.54 |
| 1241136000000 | 135.67 |
| 1241395200000 | 137.74 |
| 1241481600000 | 136.84 |
| 1241568000000 | 137.24 |
| 1241654400000 | 138.5 |
| 1241740800000 | 139.61 |
| 1242000000000 | 137.27 |
| 1242086400000 | 136.96 |
| 1242172800000 | 134.89 |
| 1242259200000 | 134.07 |
| 1242345600000 | 133.17 |
| 1242604800000 | 134.99 |
| 1242691200000 | 136.25 |
| 1242777600000 | 135.86 |
| 1242864000000 | 133.41 |
| 1242950400000 | 134.62 |
| 1243209600000 | 135.56 |
| 1243296000000 | 136.88 |
| 1243382400000 | 136.32 |
| 1243468800000 | 139.07 |
| 1243555200000 | 138.52 |
| 1243814400000 | 142.4 |
| 1243900800000 | 142.39 |
| 1243987200000 | 140.76 |
| 1244073600000 | 141.33 |
| 1244160000000 | 142.9 |
| 1244419200000 | 142.89 |
| 1244505600000 | 141.75 |
| 1244592000000 | 142.91 |
| 1244678400000 | 143.9 |
| 1244764800000 | 144.93 |
| 1245024000000 | 141.33 |
| 1245110400000 | 139.36 |
| 1245196800000 | 138.35 |
| 1245283200000 | 141.36 |
| 1245369600000 | 142.17 |
| 1245628800000 | 139.7 |
| 1245715200000 | 138.98 |
| 1245801600000 | 140.04 |
| 1245888000000 | 142.35 |
| 1245974400000 | 141.47 |
| 1246233600000 | 142.95 |
| 1246320000000 | 143.21 |
| 1246406400000 | 145.71 |
| 1246492800000 | 141.93 |
| 1246579200000 | 141.94 |
| 1246838400000 | 141.15 |
| 1246924800000 | 140.42 |
| 1247011200000 | 138.57 |
| 1247097600000 | 136.56 |
| 1247184000000 | 134.87 |
| 1247443200000 | 136.88 |
| 1247529600000 | 138.04 |
| 1247616000000 | 141.73 |
| 1247702400000 | 142.05 |
| 1247788800000 | 142.69 |
| 1248048000000 | 144.27 |
| 1248134400000 | 143.8 |
| 1248220800000 | 143.67 |
| 1248307200000 | 147.16 |
| 1248393600000 | 147.22 |
| 1248652800000 | 148.53 |
| 1248739200000 | 146.9 |
| 1248825600000 | 148.12 |
| 1248912000000 | 149.8 |
| 1248998400000 | 149.39 |
| 1249257600000 | 150.36 |
| 1249344000000 | 150.26 |
| 1249430400000 | 148.57 |
| 1249516800000 | 149.37 |
| 1249603200000 | 152.38 |
| 1249862400000 | 152.38 |
| 1249948800000 | 149.85 |
| 1250035200000 | 150.98 |
| 1250121600000 | 150.04 |
| 1250208000000 | 148.36 |
| 1250467200000 | 146.3 |
| 1250553600000 | 147.18 |
| 1250640000000 | 146.88 |
| 1250726400000 | 148.9 |
| 1250812800000 | 151.42 |
| 1251072000000 | 152.21 |
| 1251158400000 | 151.71 |
| 1251244800000 | 151.57 |
| 1251331200000 | 150 |
| 1251417600000 | 150.54 |
| 1251676800000 | 148.93 |
| 1251763200000 | 148.42 |
| 1251849600000 | 146.87 |
| 1251936000000 | 147.01 |
| 1252022400000 | 148.67 |
| 1252281600000 | 150.42 |
| 1252368000000 | 150.19 |
| 1252454400000 | 150.02 |
| 1252540800000 | 150.57 |
| 1252627200000 | 149.27 |
| 1252886400000 | 149.84 |
| 1252972800000 | 150.56 |
| 1253059200000 | 151.42 |
| 1253145600000 | 151.9 |
| 1253232000000 | 152.45 |
| 1253491200000 | 153.43 |
| 1253577600000 | 151.99 |
| 1253664000000 | 152.49 |
| 1253750400000 | 150.98 |
| 1253836800000 | 148.83 |
| 1254096000000 | 149.19 |
| 1254182400000 | 150.49 |
| 1254268800000 | 149.34 |
| 1254355200000 | 147.98 |
| 1254441600000 | 146.91 |
| 1254700800000 | 148.26 |
| 1254787200000 | 148.45 |
| 1254873600000 | 148.89 |
| 1254960000000 | 148.8 |
| 1255046400000 | 150.85 |
| 1255305600000 | 152.11 |
| 1255392000000 | 151.23 |
| 1255478400000 | 151.62 |
| 1255564800000 | 154.39 |
| 1255651200000 | 155.04 |
| 1255910400000 | 156.1 |
| 1255996800000 | 155.79 |
| 1256083200000 | 156.38 |
| 1256169600000 | 157.28 |
| 1256256000000 | 156.56 |
| 1256515200000 | 155.16 |
| 1256601600000 | 155.4 |
| 1256688000000 | 152.72 |
| 1256774400000 | 154.72 |
| 1256860800000 | 151.42 |
| 1257120000000 | 152.09 |
| 1257206400000 | 150.92 |
| 1257292800000 | 152.98 |
| 1257379200000 | 153.87 |
| 1257465600000 | 152.68 |
| 1257724800000 | 155.02 |
| 1257811200000 | 155.42 |
| 1257897600000 | 155.44 |
| 1257984000000 | 155.78 |
| 1258070400000 | 155.14 |
| 1258329600000 | 156.06 |
| 1258416000000 | 155.89 |
| 1258502400000 | 156.19 |
| 1258588800000 | 153.99 |
| 1258675200000 | 154.41 |
| 1258934400000 | 156.69 |
| 1259020800000 | 155.94 |
| 1259107200000 | 155.37 |
| 1259193600000 | 152.23 |
| 1259280000000 | 151.72 |
| 1259539200000 | 150.54 |
| 1259625600000 | 154.02 |
| 1259712000000 | 155.71 |
| 1259798400000 | 157.13 |
| 1259884800000 | 160.35 |
| 1260144000000 | 159.8 |
| 1260230400000 | 156.02 |
| 1260316800000 | 155.06 |
| 1260403200000 | 156.86 |
| 1260489600000 | 159.68 |
| 1260748800000 | 158.16 |
| 1260835200000 | 159.96 |
| 1260921600000 | 159.8 |
| 1261008000000 | 158.92 |
| 1261094400000 | 159.76 |
| 1261353600000 | 161.14 |
| 1261440000000 | 163.07 |
| 1261526400000 | 163.32 |
| 1261612800000 | 164.42 |
| 1261699200000 | 164.39 |
| 1261958400000 | 164.67 |
| 1262044800000 | 165.56 |
| 1262131200000 | 166.44 |
| 1262217600000 | 166.51 |
| 1262563200000 | 166.43 |
| 1262649600000 | 163.7 |
| 1262736000000 | 165.59 |
| 1262822400000 | 165.8 |
| 1262908800000 | 165.42 |
| 1263168000000 | 165.16 |
| 1263254400000 | 163.38 |
| 1263340800000 | 164.87 |
| 1263427200000 | 165.1 |
| 1263513600000 | 163.43 |
| 1263772800000 | 163.6 |
| 1263859200000 | 165.13 |
| 1263945600000 | 163.59 |
| 1264032000000 | 161.92 |
| 1264118400000 | 158.81 |
| 1264377600000 | 158.97 |
| 1264464000000 | 157.86 |
| 1264550400000 | 157.69 |
| 1264636800000 | 157.68 |
| 1264723200000 | 158.37 |
| 1264982400000 | 159.05 |
| 1265068800000 | 159.83 |
| 1265155200000 | 160.45 |
| 1265241600000 | 155.76 |
| 1265328000000 | 152.63 |
| 1265587200000 | 152.61 |
| 1265673600000 | 153.8 |
| 1265760000000 | 154.4 |
| 1265846400000 | 154.96 |
| 1265932800000 | 155.33 |
| 1266192000000 | 155.3 |
| 1266278400000 | 157.41 |
| 1266364800000 | 159.11 |
| 1266451200000 | 160.31 |
| 1266537600000 | 162.44 |
| 1266796800000 | 160.96 |
| 1266883200000 | 158.36 |
| 1266969600000 | 158.63 |
| 1267056000000 | 155.63 |
| 1267142400000 | 156.54 |
| 1267401600000 | 158.27 |
| 1267488000000 | 158.63 |
| 1267574400000 | 158.3 |
| 1267660800000 | 159.3 |
| 1267747200000 | 163.02 |
| 1268006400000 | 162.82 |
| 1268092800000 | 161.52 |
| 1268179200000 | 163.57 |
| 1268265600000 | 163.62 |
| 1268352000000 | 164.06 |
| 1268611200000 | 163.61 |
| 1268697600000 | 164.82 |
| 1268784000000 | 165.47 |
| 1268870400000 | 165.06 |
| 1268956800000 | 164.83 |
| 1269216000000 | 164.25 |
| 1269302400000 | 165.15 |
| 1269388800000 | 166.7 |
| 1269475200000 | 168.17 |
| 1269561600000 | 167.83 |
| 1269820800000 | 169.27 |
| 1269907200000 | 169.73 |
| 1269993600000 | 170.65 |
| 1270080000000 | 172.77 |
| 1270166400000 | 172.8 |
| 1270425600000 | 173.5 |
| 1270512000000 | 172.23 |
| 1270598400000 | 171.09 |
| 1270684800000 | 169.65 |
| 1270771200000 | 171.75 |
| 1271030400000 | 172.1 |
| 1271116800000 | 171.66 |
| 1271203200000 | 172.78 |
| 1271289600000 | 171.96 |
| 1271376000000 | 169.27 |
| 1271635200000 | 169.31 |
| 1271721600000 | 172.36 |
| 1271808000000 | 172.29 |
| 1271894400000 | 171.03 |
| 1271980800000 | 173.63 |
| 1272240000000 | 172.99 |
| 1272326400000 | 169.33 |
| 1272412800000 | 169.8 |
| 1272499200000 | 171.61 |
| 1272585600000 | 170.99 |
| 1272844800000 | 172.13 |
| 1272931200000 | 169.95 |
| 1273017600000 | 168.5 |
| 1273104000000 | 163.8 |
| 1273190400000 | 157.12 |
| 1273449600000 | 166.26 |
| 1273536000000 | 164.88 |
| 1273622400000 | 166.82 |
| 1273708800000 | 165.4 |
| 1273795200000 | 161.87 |
| 1274054400000 | 162.97 |
| 1274140800000 | 163.12 |
| 1274227200000 | 159.61 |
| 1274313600000 | 152.9 |
| 1274400000000 | 153.79 |
| 1274659200000 | 153.98 |
| 1274745600000 | 150.71 |
| 1274832000000 | 152.47 |
| 1274918400000 | 155.53 |
| 1275004800000 | 155.82 |
| 1275264000000 | 155.98 |
| 1275350400000 | 156.02 |
| 1275436800000 | 159.8 |
| 1275523200000 | 161.15 |
| 1275609600000 | 156.85 |
| 1275868800000 | 155.7 |
| 1275955200000 | 155.53 |
| 1276041600000 | 157.14 |
| 1276128000000 | 159.23 |
| 1276214400000 | 159.54 |
| 1276473600000 | 161.11 |
| 1276560000000 | 161.81 |
| 1276646400000 | 162.46 |
| 1276732800000 | 162.51 |
| 1276819200000 | 162.48 |
| 1277078400000 | 163.23 |
| 1277164800000 | 160.92 |
| 1277251200000 | 158.78 |
| 1277337600000 | 156.85 |
| 1277424000000 | 156.28 |
| 1277683200000 | 157.6 |
| 1277769600000 | 153.2 |
| 1277856000000 | 152.68 |
| 1277942400000 | 150.09 |
| 1278028800000 | 151.08 |
| 1278288000000 | 150.93 |
| 1278374400000 | 152.24 |
| 1278460800000 | 154.04 |
| 1278547200000 | 157.82 |
| 1278633600000 | 157.86 |
| 1278892800000 | 157.94 |
| 1278979200000 | 158.65 |
| 1279065600000 | 160.5 |
| 1279152000000 | 158.83 |
| 1279238400000 | 154.93 |
| 1279497600000 | 155.44 |
| 1279584000000 | 156.5 |
| 1279670400000 | 155.82 |
| 1279756800000 | 157.42 |
| 1279843200000 | 158.31 |
| 1280102400000 | 159.33 |
| 1280188800000 | 160.93 |
| 1280275200000 | 159.71 |
| 1280361600000 | 158 |
| 1280448000000 | 157.19 |
| 1280707200000 | 159.24 |
| 1280793600000 | 157.79 |
| 1280880000000 | 159.07 |
| 1280966400000 | 157.88 |
| 1281052800000 | 156.85 |
| 1281312000000 | 158.78 |
| 1281398400000 | 158.53 |
| 1281484800000 | 155.08 |
| 1281571200000 | 156.52 |
| 1281657600000 | 157.05 |
| 1281916800000 | 155.66 |
| 1282003200000 | 157.35 |
| 1282089600000 | 156.87 |
| 1282176000000 | 154.92 |
| 1282262400000 | 155.37 |
| 1282521600000 | 154.71 |
| 1282608000000 | 152.35 |
| 1282694400000 | 153.47 |
| 1282780800000 | 153.33 |
| 1282867200000 | 155.24 |
| 1283126400000 | 154.09 |
| 1283212800000 | 152.86 |
| 1283299200000 | 156.27 |
| 1283385600000 | 156.12 |
| 1283472000000 | 156.98 |
| 1283731200000 | 157.32 |
| 1283817600000 | 155.7 |
| 1283904000000 | 156.41 |
| 1283990400000 | 156.88 |
| 1284076800000 | 157.71 |
| 1284336000000 | 157.64 |
| 1284422400000 | 156.84 |
| 1284508800000 | 162.29 |
| 1284595200000 | 161.99 |
| 1284681600000 | 162.26 |
| 1284940800000 | 163.85 |
| 1285027200000 | 162.58 |
| 1285113600000 | 161.73 |
| 1285200000000 | 160.34 |
| 1285286400000 | 161.92 |
| 1285545600000 | 161.59 |
| 1285632000000 | 161.57 |
| 1285718400000 | 161.07 |
| 1285804800000 | 160.62 |
| 1285891200000 | 160.49 |
| 1286150400000 | 160.48 |
| 1286236800000 | 161.41 |
| 1286323200000 | 161.18 |
| 1286409600000 | 159.99 |
| 1286496000000 | 159.54 |
| 1286755200000 | 159.79 |
| 1286841600000 | 159.29 |
| 1286928000000 | 160.67 |
| 1287014400000 | 160.13 |
| 1287100800000 | 160.21 |
| 1287360000000 | 160.33 |
| 1287446400000 | 160.25 |
| 1287532800000 | 159.65 |
| 1287619200000 | 160.41 |
| 1287705600000 | 160.32 |
| 1287964800000 | 159.38 |
| 1288051200000 | 160.1 |
| 1288137600000 | 159.78 |
| 1288224000000 | 159.45 |
| 1288310400000 | 159.31 |
| 1288569600000 | 159.69 |
| 1288656000000 | 161.27 |
| 1288742400000 | 162.38 |
| 1288828800000 | 162.38 |
| 1288915200000 | 163.48 |
| 1289174400000 | 162.46 |
| 1289260800000 | 161.08 |
| 1289347200000 | 163.84 |
| 1289433600000 | 163.1 |
| 1289520000000 | 162.14 |
| 1289779200000 | 163.32 |
| 1289865600000 | 162.05 |
| 1289952000000 | 161.7 |
| 1290038400000 | 164.35 |
| 1290124800000 | 163.78 |
| 1290384000000 | 163.51 |
| 1290470400000 | 160.28 |
| 1290556800000 | 161.81 |
| 1290643200000 | 162.39 |
| 1290729600000 | 162.45 |
| 1290988800000 | 161.94 |
| 1291075200000 | 160.18 |
| 1291161600000 | 163.05 |
| 1291248000000 | 163.29 |
| 1291334400000 | 161.35 |
| 1291593600000 | 160.62 |
| 1291680000000 | 161.78 |
| 1291766400000 | 163.99 |
| 1291852800000 | 163.5 |
| 1291939200000 | 163.96 |
| 1292198400000 | 164.23 |
| 1292284800000 | 165.05 |
| 1292371200000 | 165.5 |
| 1292457600000 | 166.4 |
| 1292544000000 | 165.85 |
| 1292803200000 | 164.88 |
| 1292889600000 | 165.31 |
| 1292976000000 | 165.24 |
| 1293062400000 | 164.46 |
| 1293148800000 | 164.37 |
| 1293408000000 | 163.96 |
| 1293494400000 | 162.74 |
| 1293580800000 | 162.83 |
| 1293667200000 | 162.06 |
| 1293753600000 | 160.86 |
| 1294012800000 | 162.28 |
| 1294099200000 | 162.69 |
| 1294185600000 | 164.43 |
| 1294272000000 | 163.76 |
| 1294358400000 | 163.05 |
| 1294617600000 | 161.59 |
| 1294704000000 | 163.25 |
| 1294790400000 | 164.16 |
| 1294876800000 | 163.38 |
| 1294963200000 | 163.29 |
| 1295222400000 | 162.9 |
| 1295308800000 | 163.71 |
| 1295395200000 | 162.3 |
| 1295481600000 | 163.77 |
| 1295568000000 | 163.51 |
| 1295827200000 | 164.11 |
| 1295913600000 | 163.98 |
| 1296000000000 | 163.76 |
| 1296086400000 | 164.65 |
| 1296172800000 | 161.75 |
| 1296432000000 | 160.88 |
| 1296518400000 | 161.33 |
| 1296604800000 | 161.66 |
| 1296691200000 | 162.31 |
| 1296777600000 | 162.97 |
| 1297036800000 | 163.91 |
| 1297123200000 | 163.24 |
| 1297209600000 | 164.32 |
| 1297296000000 | 164.83 |
| 1297382400000 | 165.88 |
| 1297641600000 | 165.54 |
| 1297728000000 | 166.74 |
| 1297814400000 | 167.47 |
| 1297900800000 | 166.82 |
| 1297987200000 | 167.46 |
| 1298246400000 | 167.12 |
| 1298332800000 | 165.77 |
| 1298419200000 | 164.77 |
| 1298505600000 | 162.61 |
| 1298592000000 | 163.85 |
| 1298851200000 | 165.46 |
| 1298937600000 | 165.34 |
| 1299024000000 | 164.57 |
| 1299110400000 | 167.31 |
| 1299196800000 | 167.23 |
| 1299456000000 | 165.93 |
| 1299542400000 | 168.31 |
| 1299628800000 | 169.07 |
| 1299715200000 | 168.44 |
| 1299801600000 | 165.78 |
| 1300060800000 | 164.6 |
| 1300147200000 | 160.49 |
| 1300233600000 | 157.56 |
| 1300320000000 | 155.6 |
| 1300406400000 | 161.08 |
| 1300665600000 | 163.23 |
| 1300752000000 | 163.34 |
| 1300838400000 | 163.26 |
| 1300924800000 | 164.12 |
| 1301011200000 | 164.82 |
| 1301270400000 | 165.91 |
| 1301356800000 | 167.72 |
| 1301443200000 | 170.52 |
| 1301529600000 | 170.11 |
| 1301616000000 | 174.2 |
| 1301875200000 | 174.18 |
| 1301961600000 | 175.5 |
| 1302048000000 | 178.49 |
| 1302134400000 | 177.44 |
| 1302220800000 | 177.41 |
| 1302480000000 | 176.81 |
| 1302566400000 | 174.43 |
| 1302652800000 | 175.61 |
| 1302739200000 | 174.51 |
| 1302825600000 | 175.77 |
| 1303084800000 | 171.98 |
| 1303171200000 | 173.21 |
| 1303257600000 | 175.42 |
| 1303344000000 | 174.14 |
| 1303430400000 | 174.14 |
| 1303689600000 | 174.43 |
| 1303776000000 | 174.68 |
| 1303862400000 | 177.46 |
| 1303948800000 | 176.22 |
| 1304035200000 | 176.08 |
| 1304294400000 | 176.79 |
| 1304380800000 | 176.51 |
| 1304467200000 | 175.96 |
| 1304553600000 | 173.19 |
| 1304640000000 | 175.06 |
| 1304899200000 | 175.03 |
| 1304985600000 | 176.27 |
| 1305072000000 | 177.39 |
| 1305158400000 | 177.41 |
| 1305244800000 | 177.53 |
| 1305504000000 | 177.47 |
| 1305590400000 | 178.5 |
| 1305676800000 | 179.1 |
| 1305763200000 | 180.6 |
| 1305849600000 | 179.63 |
| 1306108800000 | 178.04 |
| 1306195200000 | 179.27 |
| 1306281600000 | 178.66 |
| 1306368000000 | 177.45 |
| 1306454400000 | 177.8 |
| 1306713600000 | 177.72 |
| 1306800000000 | 180.16 |
| 1306886400000 | 178.29 |
| 1306972800000 | 177.06 |
| 1307059200000 | 175.32 |
| 1307318400000 | 174.1 |
| 1307404800000 | 174.46 |
| 1307491200000 | 173.13 |
| 1307577600000 | 173.85 |
| 1307664000000 | 171.9 |
| 1307923200000 | 172.7 |
| 1308009600000 | 174.52 |
| 1308096000000 | 172.82 |
| 1308182400000 | 172.68 |
| 1308268800000 | 172.19 |
| 1308528000000 | 173.31 |
| 1308614400000 | 173.87 |
| 1308700800000 | 173.24 |
| 1308787200000 | 172.25 |
| 1308873600000 | 171.88 |
| 1309132800000 | 173.61 |
| 1309219200000 | 173.96 |
| 1309305600000 | 175.18 |
| 1309392000000 | 176.18 |
| 1309478400000 | 177.61 |
| 1309737600000 | 177.78 |
| 1309824000000 | 177.91 |
| 1309910400000 | 177.34 |
| 1309996800000 | 178.73 |
| 1310083200000 | 176.84 |
| 1310342400000 | 174.4 |
| 1310428800000 | 172.4 |
| 1310515200000 | 172.16 |
| 1310601600000 | 172.12 |
| 1310688000000 | 172.18 |
| 1310947200000 | 170.61 |
| 1311033600000 | 171.93 |
| 1311120000000 | 172.16 |
| 1311206400000 | 173.05 |
| 1311292800000 | 172.4 |
| 1311552000000 | 171.78 |
| 1311638400000 | 171.37 |
| 1311724800000 | 169.54 |
| 1311811200000 | 168.78 |
| 1311897600000 | 167.07 |
| 1312156800000 | 164.82 |
| 1312243200000 | 164.01 |
| 1312329600000 | 163.14 |
| 1312416000000 | 163.67 |
| 1312502400000 | 162.82 |
| 1312761600000 | 155.6 |
| 1312848000000 | 157.25 |
| 1312934400000 | 152.47 |
| 1313020800000 | 156.98 |
| 1313107200000 | 158.27 |
| 1313366400000 | 160.95 |
| 1313452800000 | 160.45 |
| 1313539200000 | 161.09 |
| 1313625600000 | 157.98 |
| 1313712000000 | 156.4 |
| 1313971200000 | 158.41 |
| 1314057600000 | 160.37 |
| 1314144000000 | 161.81 |
| 1314230400000 | 161.32 |
| 1314316800000 | 160.27 |
| 1314576000000 | 163.24 |
| 1314662400000 | 162.95 |
| 1314748800000 | 163.97 |
| 1314835200000 | 164.8 |
| 1314921600000 | 162.63 |
| 1315180800000 | 161.14 |
| 1315267200000 | 160.73 |
| 1315353600000 | 163.67 |
| 1315440000000 | 163.37 |
| 1315526400000 | 160.57 |
| 1315785600000 | 157.67 |
| 1315872000000 | 158.07 |
| 1315958400000 | 159.15 |
| 1316044800000 | 160.89 |
| 1316131200000 | 162.01 |
| 1316390400000 | 159.17 |
| 1316476800000 | 160.8 |
| 1316563200000 | 158.52 |
| 1316649600000 | 154.87 |
| 1316736000000 | 155.46 |
| 1316995200000 | 157.01 |
| 1317081600000 | 160.07 |
| 1317168000000 | 157.95 |
| 1317254400000 | 160.19 |
| 1317340800000 | 159.17 |
| 1317600000000 | 155.85 |
| 1317686400000 | 155.19 |
| 1317772800000 | 156.29 |
| 1317859200000 | 158.37 |
| 1317945600000 | 159.7 |
| 1318204800000 | 161.85 |
| 1318291200000 | 161.17 |
| 1318377600000 | 163.58 |
| 1318464000000 | 162.1 |
| 1318550400000 | 164.95 |
| 1318809600000 | 162.71 |
| 1318896000000 | 163 |
| 1318982400000 | 163.58 |
| 1319068800000 | 163.58 |
| 1319155200000 | 164.53 |
| 1319414400000 | 164.28 |
| 1319500800000 | 161.95 |
| 1319587200000 | 163.2 |
| 1319673600000 | 166 |
| 1319760000000 | 165.96 |
| 1320019200000 | 168.79 |
| 1320105600000 | 166.25 |
| 1320192000000 | 167.14 |
| 1320278400000 | 168.1 |
| 1320364800000 | 168.29 |
| 1320624000000 | 168.66 |
| 1320710400000 | 168.93 |
| 1320796800000 | 166.02 |
| 1320883200000 | 165.68 |
| 1320969600000 | 167.04 |
| 1321228800000 | 165.68 |
| 1321315200000 | 165.57 |
| 1321401600000 | 164.32 |
| 1321488000000 | 163.43 |
| 1321574400000 | 163.08 |
| 1321833600000 | 161.24 |
| 1321920000000 | 161.16 |
| 1322006400000 | 159.83 |
| 1322092800000 | 158.65 |
| 1322179200000 | 160.26 |
| 1322438400000 | 163.84 |
| 1322524800000 | 164.22 |
| 1322611200000 | 167.76 |
| 1322697600000 | 168.14 |
| 1322784000000 | 167.77 |
| 1323043200000 | 168.27 |
| 1323129600000 | 168.14 |
| 1323216000000 | 168.57 |
| 1323302400000 | 166.58 |
| 1323388800000 | 167.93 |
| 1323648000000 | 167.16 |
| 1323734400000 | 166.93 |
| 1323820800000 | 166.45 |
| 1323907200000 | 167.63 |
| 1323993600000 | 167.01 |
| 1324252800000 | 167.21 |
| 1324339200000 | 169.25 |
| 1324425600000 | 171 |
| 1324512000000 | 171.54 |
| 1324598400000 | 172.81 |
| 1324857600000 | 172.81 |
| 1324944000000 | 172.76 |
| 1325030400000 | 172.21 |
| 1325116800000 | 172.61 |
| 1325203200000 | 170.94 |
| 1325462400000 | 171.1 |
| 1325548800000 | 170.91 |
| 1325635200000 | 170.03 |
| 1325721600000 | 170.21 |
| 1325808000000 | 169.22 |
| 1326067200000 | 168.98 |
| 1326153600000 | 169.82 |
| 1326240000000 | 169.31 |
| 1326326400000 | 168.57 |
| 1326412800000 | 168.35 |
| 1326672000000 | 167.76 |
| 1326758400000 | 169.09 |
| 1326844800000 | 169.51 |
| 1326931200000 | 170.32 |
| 1327017600000 | 170.57 |
| 1327276800000 | 170.39 |
| 1327363200000 | 171.17 |
| 1327449600000 | 173.25 |
| 1327536000000 | 171.91 |
| 1327622400000 | 169.68 |
| 1327881600000 | 168.31 |
| 1327968000000 | 168.62 |
| 1328054400000 | 169.6 |
| 1328140800000 | 169.25 |
| 1328227200000 | 170.91 |
| 1328486400000 | 170.55 |
| 1328572800000 | 172.16 |
| 1328659200000 | 172.11 |
| 1328745600000 | 173.08 |
| 1328832000000 | 172.79 |
| 1329091200000 | 172.89 |
| 1329177600000 | 175.24 |
| 1329264000000 | 175.33 |
| 1329350400000 | 177.23 |
| 1329436800000 | 178.97 |
| 1329696000000 | 179.5 |
| 1329782400000 | 179.8 |
| 1329868800000 | 180.69 |
| 1329955200000 | 180.71 |
| 1330041600000 | 182.25 |
| 1330300800000 | 181.42 |
| 1330387200000 | 182.04 |
| 1330473600000 | 183.45 |
| 1330560000000 | 183.4 |
| 1330646400000 | 184.26 |
| 1330905600000 | 184.23 |
| 1330992000000 | 180.63 |
| 1331078400000 | 181.21 |
| 1331164800000 | 184.39 |
| 1331251200000 | 186.87 |
| 1331510400000 | 187.52 |
| 1331596800000 | 189.75 |
| 1331683200000 | 190.78 |
| 1331769600000 | 189.97 |
| 1331856000000 | 190.47 |
| 1332115200000 | 190.25 |
| 1332201600000 | 190.69 |
| 1332288000000 | 190.81 |
| 1332374400000 | 187.87 |
| 1332460800000 | 187.68 |
| 1332720000000 | 190.48 |
| 1332806400000 | 191.59 |
| 1332892800000 | 190.32 |
| 1332979200000 | 188.45 |
| 1333065600000 | 189.69 |
| 1333324800000 | 190.33 |
| 1333411200000 | 190.59 |
| 1333497600000 | 189.52 |
| 1333584000000 | 188.61 |
| 1333670400000 | 188.61 |
| 1333929600000 | 186.47 |
| 1334016000000 | 182.54 |
| 1334102400000 | 183.33 |
| 1334188800000 | 184.17 |
| 1334275200000 | 183.56 |
| 1334534400000 | 183.32 |
| 1334620800000 | 185.97 |
| 1334707200000 | 187.15 |
| 1334793600000 | 187.52 |
| 1334880000000 | 189.2 |
| 1335139200000 | 185.79 |
| 1335225600000 | 187.07 |
| 1335312000000 | 188.29 |
| 1335398400000 | 188.32 |
| 1335484800000 | 187.93 |
| 1335744000000 | 186.78 |
| 1335830400000 | 187.84 |
| 1335916800000 | 187.71 |
| 1336003200000 | 188.16 |
| 1336089600000 | 186.22 |
| 1336348800000 | 186.23 |
| 1336435200000 | 185.84 |
| 1336521600000 | 184.6 |
| 1336608000000 | 186.33 |
| 1336694400000 | 186.46 |
| 1336953600000 | 185.08 |
| 1337040000000 | 185.36 |
| 1337126400000 | 185.45 |
| 1337212800000 | 182.42 |
| 1337299200000 | 181.19 |
| 1337558400000 | 181.76 |
| 1337644800000 | 183.93 |
| 1337731200000 | 180.7 |
| 1337817600000 | 182 |
| 1337904000000 | 182.53 |
| 1338163200000 | 182.24 |
| 1338249600000 | 182.84 |
| 1338336000000 | 179.8 |
| 1338422400000 | 178.78 |
| 1338508800000 | 176.59 |
| 1338768000000 | 177.44 |
| 1338854400000 | 178.43 |
| 1338940800000 | 181.61 |
| 1339027200000 | 183.43 |
| 1339113600000 | 184.02 |
| 1339372800000 | 183.54 |
| 1339459200000 | 184.32 |
| 1339545600000 | 184.7 |
| 1339632000000 | 185.35 |
| 1339718400000 | 184.82 |
| 1339977600000 | 186.05 |
| 1340064000000 | 187.2 |
| 1340150400000 | 187.17 |
| 1340236800000 | 187.71 |
| 1340323200000 | 188.18 |
| 1340582400000 | 185.44 |
| 1340668800000 | 185.61 |
| 1340755200000 | 187.24 |
| 1340841600000 | 186.15 |
| 1340928000000 | 190.56 |
| 1341187200000 | 190.18 |
| 1341273600000 | 192.39 |
| 1341360000000 | 192.12 |
| 1341446400000 | 191.73 |
| 1341532800000 | 190.19 |
| 1341792000000 | 190.01 |
| 1341878400000 | 190.15 |
| 1341964800000 | 191.08 |
| 1342051200000 | 189.18 |
| 1342137600000 | 191.07 |
| 1342396800000 | 189.71 |
| 1342483200000 | 190.89 |
| 1342569600000 | 191.35 |
| 1342656000000 | 191.28 |
| 1342742400000 | 190.18 |
| 1343001600000 | 187.55 |
| 1343088000000 | 185.91 |
| 1343174400000 | 185.91 |
| 1343260800000 | 189.1 |
| 1343347200000 | 192.36 |
| 1343606400000 | 191.92 |
| 1343692800000 | 191.31 |
| 1343779200000 | 191.02 |
| 1343865600000 | 189.66 |
| 1343952000000 | 192.88 |
| 1344211200000 | 192.12 |
| 1344297600000 | 192.4 |
| 1344384000000 | 191.82 |
| 1344470400000 | 192.96 |
| 1344556800000 | 192.14 |
| 1344816000000 | 192.42 |
| 1344902400000 | 194.34 |
| 1344988800000 | 194.04 |
| 1345075200000 | 194.91 |
| 1345161600000 | 195.34 |
| 1345420800000 | 195.3 |
| 1345507200000 | 195.3 |
| 1345593600000 | 194.25 |
| 1345680000000 | 191.89 |
| 1345766400000 | 193.29 |
| 1346025600000 | 193.61 |
| 1346112000000 | 193.18 |
| 1346198400000 | 193.64 |
| 1346284800000 | 192.12 |
| 1346371200000 | 191.88 |
| 1346630400000 | 191.75 |
| 1346716800000 | 192.37 |
| 1346803200000 | 191.74 |
| 1346889600000 | 195.61 |
| 1346976000000 | 193.01 |
| 1347235200000 | 193.16 |
| 1347321600000 | 191.96 |
| 1347408000000 | 191.7 |
| 1347494400000 | 192.23 |
| 1347580800000 | 194.11 |
| 1347840000000 | 194.95 |
| 1347926400000 | 194.43 |
| 1348012800000 | 194.42 |
| 1348099200000 | 194.96 |
| 1348185600000 | 194.97 |
| 1348444800000 | 194.68 |
| 1348531200000 | 194.75 |
| 1348617600000 | 193.69 |
| 1348704000000 | 193.39 |
| 1348790400000 | 193.87 |
| 1349049600000 | 195.12 |
| 1349136000000 | 195.33 |
| 1349222400000 | 197.29 |
| 1349308800000 | 198.15 |
| 1349395200000 | 199.15 |
| 1349654400000 | 197.28 |
| 1349740800000 | 196.27 |
| 1349827200000 | 196.1 |
| 1349913600000 | 196.52 |
| 1350000000000 | 195.89 |
| 1350259200000 | 197.79 |
| 1350345600000 | 199.08 |
| 1350432000000 | 200.13 |
| 1350518400000 | 201.59 |
| 1350604800000 | 200.35 |
| 1350864000000 | 201.18 |
| 1350950400000 | 199.01 |
| 1351036800000 | 198.98 |
| 1351123200000 | 200.67 |
| 1351209600000 | 198.85 |
| 1351468800000 | 199.25 |
| 1351555200000 | 199.09 |
| 1351641600000 | 200.65 |
| 1351728000000 | 201.13 |
| 1351814400000 | 201.04 |
| 1352073600000 | 198.9 |
| 1352160000000 | 199.85 |
| 1352246400000 | 196.86 |
| 1352332800000 | 195.74 |
| 1352419200000 | 194.48 |
| 1352678400000 | 194.01 |
| 1352764800000 | 194.7 |
| 1352851200000 | 195.47 |
| 1352937600000 | 196.43 |
| 1353024000000 | 197.57 |
| 1353283200000 | 199.03 |
| 1353369600000 | 200.24 |
| 1353456000000 | 201.92 |
| 1353542400000 | 202.86 |
| 1353628800000 | 203.56 |
| 1353888000000 | 203.36 |
| 1353974400000 | 203.68 |
| 1354060800000 | 203.61 |
| 1354147200000 | 205.8 |
| 1354233600000 | 207.48 |
| 1354492800000 | 206.51 |
| 1354579200000 | 205.03 |
| 1354665600000 | 207.45 |
| 1354752000000 | 207.47 |
| 1354838400000 | 207.8 |
| 1355097600000 | 207.91 |
| 1355184000000 | 208.83 |
| 1355270400000 | 210.11 |
| 1355356800000 | 211.42 |
| 1355443200000 | 210.58 |
| 1355702400000 | 212.77 |
| 1355788800000 | 214.18 |
| 1355875200000 | 214.12 |
| 1355961600000 | 214.72 |
| 1356048000000 | 212.74 |
| 1356307200000 | 214.21 |
| 1356393600000 | 214.21 |
| 1356480000000 | 216.87 |
| 1356566400000 | 215.82 |
| 1356652800000 | 214.93 |
| 1356912000000 | 217.27 |
| 1357084800000 | 222.57 |
| 1357171200000 | 221.25 |
| 1357257600000 | 224.91 |
| 1357516800000 | 222.52 |
| 1357603200000 | 220.67 |
| 1357689600000 | 222.62 |
| 1357776000000 | 224.66 |
| 1357862400000 | 227.01 |
| 1358121600000 | 227.55 |
| 1358208000000 | 226.39 |
| 1358294400000 | 225.59 |
| 1358380800000 | 228.97 |
| 1358467200000 | 230.89 |
| 1358726400000 | 230.67 |
| 1358812800000 | 228.27 |
| 1358899200000 | 228.51 |
| 1358985600000 | 232.89 |
| 1359072000000 | 236.33 |
| 1359331200000 | 235.41 |
| 1359417600000 | 237.16 |
| 1359504000000 | 238.85 |
| 1359590400000 | 239.67 |
| 1359676800000 | 244.68 |
| 1359936000000 | 243.12 |
| 1360022400000 | 245.43 |
| 1360108800000 | 246.6 |
| 1360195200000 | 245.37 |
| 1360281600000 | 244.61 |
| 1360540800000 | 246.24 |
| 1360627200000 | 246.1 |
| 1360713600000 | 247.25 |
| 1360800000000 | 246.42 |
| 1360886400000 | 248.85 |
| 1361145600000 | 249.24 |
| 1361232000000 | 250.27 |
| 1361318400000 | 250.58 |
| 1361404800000 | 246.91 |
| 1361491200000 | 249.55 |
| 1361750400000 | 249.41 |
| 1361836800000 | 244.09 |
| 1361923200000 | 245.46 |
| 1362009600000 | 248.15 |
| 1362096000000 | 251.57 |
| 1362355200000 | 252.5 |
| 1362441600000 | 254.31 |
| 1362528000000 | 254.29 |
| 1362614400000 | 257.28 |
| 1362700800000 | 261.75 |
| 1362960000000 | 262.07 |
| 1363046400000 | 261.72 |
| 1363132800000 | 261.6 |
| 1363219200000 | 262.97 |
| 1363305600000 | 260.29 |
| 1363564800000 | 258.5 |
| 1363651200000 | 258.83 |
| 1363737600000 | 262.15 |
| 1363824000000 | 260.19 |
| 1363910400000 | 260.1 |
| 1364169600000 | 259.32 |
| 1364256000000 | 260.98 |
| 1364342400000 | 261.66 |
| 1364428800000 | 263.09 |
| 1364515200000 | 263.09 |
| 1364774400000 | 261.08 |
| 1364860800000 | 262.81 |
| 1364947200000 | 260.2 |
| 1365033600000 | 270.54 |
| 1365120000000 | 271.89 |
| 1365379200000 | 278.03 |
| 1365465600000 | 278.46 |
| 1365552000000 | 282.41 |
| 1365638400000 | 283.61 |
| 1365724800000 | 281.53 |
| 1365984000000 | 276.34 |
| 1366070400000 | 277.61 |
| 1366156800000 | 275.18 |
| 1366243200000 | 278.17 |
| 1366329600000 | 283.75 |
| 1366588800000 | 283.85 |
| 1366675200000 | 285.53 |
| 1366761600000 | 285.15 |
| 1366848000000 | 286.16 |
| 1366934400000 | 281.17 |
| 1367193600000 | 284.69 |
| 1367280000000 | 284.13 |
| 1367366400000 | 282.83 |
| 1367452800000 | 284.7 |
| 1367539200000 | 288.05 |
| 1367798400000 | 286.85 |
| 1367884800000 | 287.47 |
| 1367971200000 | 286.76 |
| 1368057600000 | 286.15 |
| 1368144000000 | 293.26 |
| 1368403200000 | 293 |
| 1368489600000 | 295.05 |
| 1368576000000 | 297.29 |
| 1368662400000 | 294.28 |
| 1368748800000 | 296.98 |
| 1369008000000 | 295.57 |
| 1369094400000 | 296.01 |
| 1369180800000 | 296.5 |
| 1369267200000 | 287.64 |
| 1369353600000 | 286.31 |
| 1369612800000 | 286.2 |
| 1369699200000 | 289.61 |
| 1369785600000 | 281.17 |
| 1369872000000 | 281.48 |
| 1369958400000 | 278.11 |
| 1370217600000 | 274.89 |
| 1370304000000 | 276.54 |
| 1370390400000 | 271.02 |
| 1370476800000 | 269.5 |
| 1370563200000 | 268.72 |
| 1370822400000 | 273.27 |
| 1370908800000 | 265.78 |
| 1370995200000 | 261.82 |
| 1371081600000 | 259.38 |
| 1371168000000 | 261.3 |
| 1371427200000 | 263.76 |
| 1371513600000 | 266.9 |
| 1371600000000 | 262.18 |
| 1371686400000 | 262.22 |
| 1371772800000 | 261.66 |
| 1372032000000 | 259.69 |
| 1372118400000 | 261.98 |
| 1372204800000 | 263.98 |
| 1372291200000 | 268.74 |
| 1372377600000 | 271.83 |
| 1372636800000 | 272.66 |
| 1372723200000 | 274.39 |
| 1372809600000 | 271.09 |
| 1372896000000 | 273.34 |
| 1372982400000 | 274.6 |
| 1373241600000 | 277.5 |
| 1373328000000 | 278.85 |
| 1373414400000 | 277.76 |
| 1373500800000 | 278.52 |
| 1373587200000 | 280.48 |
| 1373846400000 | 284.04 |
| 1373932800000 | 281.73 |
| 1374019200000 | 282.7 |
| 1374105600000 | 286.5 |
| 1374192000000 | 286.54 |
| 1374451200000 | 283.96 |
| 1374537600000 | 285.04 |
| 1374624000000 | 285.01 |
| 1374710400000 | 283.63 |
| 1374796800000 | 279.59 |
| 1375056000000 | 279.65 |
| 1375142400000 | 279.71 |
| 1375228800000 | 279.91 |
| 1375315200000 | 283.93 |
| 1375401600000 | 283.48 |
| 1375660800000 | 282.22 |
| 1375747200000 | 278.98 |
| 1375833600000 | 275.55 |
| 1375920000000 | 274.88 |
| 1376006400000 | 275.27 |
| 1376265600000 | 275.16 |
| 1376352000000 | 279.38 |
| 1376438400000 | 277.94 |
| 1376524800000 | 274.21 |
| 1376611200000 | 272.18 |
| 1376870400000 | 272.6 |
| 1376956800000 | 270.81 |
| 1377043200000 | 269.63 |
| 1377129600000 | 272.49 |
| 1377216000000 | 273.81 |
| 1377475200000 | 272.62 |
| 1377561600000 | 267.5 |
| 1377648000000 | 267.9 |
| 1377734400000 | 269.58 |
| 1377820800000 | 268.7 |
| 1378080000000 | 273.53 |
| 1378166400000 | 273.19 |
| 1378252800000 | 272.43 |
| 1378339200000 | 273.1 |
| 1378425600000 | 271.12 |
| 1378684800000 | 273.92 |
| 1378771200000 | 277.47 |
| 1378857600000 | 276.24 |
| 1378944000000 | 273.48 |
| 1379030400000 | 275.18 |
| 1379289600000 | 275.66 |
| 1379376000000 | 277.99 |
| 1379462400000 | 280.02 |
| 1379548800000 | 282.98 |
| 1379635200000 | 281.22 |
| 1379894400000 | 279.31 |
| 1379980800000 | 278.83 |
| 1380067200000 | 277.75 |
| 1380153600000 | 278.29 |
| 1380240000000 | 275.73 |
| 1380499200000 | 274.93 |
| 1380585600000 | 275.5 |
| 1380672000000 | 273.07 |
| 1380758400000 | 272.01 |
| 1380844800000 | 271.42 |
| 1381104000000 | 270.03 |
| 1381190400000 | 270.04 |
| 1381276800000 | 270.25 |
| 1381363200000 | 275.53 |
| 1381449600000 | 277.31 |
| 1381708800000 | 276.71 |
| 1381795200000 | 276.46 |
| 1381881600000 | 279.21 |
| 1381968000000 | 279.54 |
| 1382054400000 | 280.91 |
| 1382313600000 | 281.88 |
| 1382400000000 | 285.03 |
| 1382486400000 | 282.45 |
| 1382572800000 | 282.6 |
| 1382659200000 | 283.77 |
| 1382918400000 | 285.55 |
| 1383004800000 | 287.58 |
| 1383091200000 | 287.06 |
| 1383177600000 | 285.72 |
| 1383264000000 | 287.65 |
| 1383523200000 | 287.56 |
| 1383609600000 | 287.02 |
| 1383696000000 | 289.46 |
| 1383782400000 | 287.94 |
| 1383868800000 | 287.81 |
| 1384128000000 | 288.92 |
| 1384214400000 | 289.12 |
| 1384300800000 | 288.7 |
| 1384387200000 | 292.4 |
| 1384473600000 | 294.29 |
| 1384732800000 | 294.01 |
| 1384819200000 | 293.16 |
| 1384905600000 | 290.46 |
| 1384992000000 | 294.07 |
| 1385078400000 | 295.27 |
| 1385337600000 | 296.81 |
| 1385424000000 | 295.02 |
| 1385510400000 | 297.08 |
| 1385596800000 | 297.86 |
| 1385683200000 | 298.61 |
| 1385942400000 | 299.49 |
| 1386028800000 | 297.85 |
| 1386115200000 | 297.43 |
| 1386201600000 | 294.73 |
| 1386288000000 | 299.55 |
| 1386547200000 | 300.76 |
| 1386633600000 | 297.96 |
| 1386720000000 | 294.41 |
| 1386806400000 | 294.4 |
| 1386892800000 | 294.33 |
| 1387152000000 | 295.37 |
| 1387238400000 | 293.88 |
| 1387324800000 | 297.73 |
| 1387411200000 | 300.29 |
| 1387497600000 | 301.25 |
| 1387756800000 | 301.74 |
| 1387843200000 | 303.29 |
| 1387929600000 | 303.3 |
| 1388016000000 | 305.07 |
| 1388102400000 | 306.6 |
| 1388361600000 | 307.57 |
| 1388448000000 | 307.9 |
| 1388620800000 | 304.23 |
| 1388707200000 | 302.65 |
| 1388966400000 | 302.09 |
| 1389052800000 | 303.46 |
| 1389139200000 | 303.41 |
| 1389225600000 | 303.54 |
| 1389312000000 | 304.03 |
| 1389571200000 | 300.71 |
| 1389657600000 | 301.71 |
| 1389744000000 | 303.78 |
| 1389830400000 | 304.08 |
| 1389916800000 | 303.94 |
| 1390176000000 | 303.46 |
| 1390262400000 | 305.5 |
| 1390348800000 | 305.94 |
| 1390435200000 | 303.6 |
| 1390521600000 | 296.72 |
| 1390780800000 | 296.22 |
| 1390867200000 | 298.2 |
| 1390953600000 | 294.61 |
| 1391040000000 | 297.92 |
| 1391126400000 | 295.59 |
| 1391385600000 | 290.64 |
| 1391472000000 | 289.97 |
| 1391558400000 | 289.01 |
| 1391644800000 | 293.33 |
| 1391731200000 | 296.68 |
| 1391990400000 | 297.32 |
| 1392076800000 | 301.49 |
| 1392163200000 | 302.06 |
| 1392249600000 | 302.54 |
| 1392336000000 | 303.51 |
| 1392595200000 | 304.05 |
| 1392681600000 | 305.96 |
| 1392768000000 | 304.93 |
| 1392854400000 | 306.32 |
| 1392940800000 | 307.91 |
| 1393200000000 | 308.34 |
| 1393286400000 | 307.75 |
| 1393372800000 | 307.15 |
| 1393459200000 | 306.78 |
| 1393545600000 | 309.04 |
| 1393804800000 | 304.1 |
| 1393891200000 | 309.36 |
| 1393977600000 | 309.37 |
| 1394064000000 | 312.67 |
| 1394150400000 | 313.27 |
| 1394409600000 | 312.6 |
| 1394496000000 | 312.47 |
| 1394582400000 | 311.59 |
| 1394668800000 | 309.51 |
| 1394755200000 | 307.05 |
| 1395014400000 | 309.14 |
| 1395100800000 | 309.53 |
| 1395187200000 | 308.25 |
| 1395273600000 | 309.47 |
| 1395360000000 | 310.17 |
| 1395619200000 | 308.88 |
| 1395705600000 | 310.49 |
| 1395792000000 | 311.88 |
| 1395878400000 | 312.18 |
| 1395964800000 | 315.79 |
| 1396224000000 | 318.16 |
| 1396310400000 | 319.81 |
| 1396396800000 | 320.02 |
| 1396483200000 | 320.71 |
| 1396569600000 | 319.76 |
| 1396828800000 | 317.23 |
| 1396915200000 | 315.73 |
| 1397001600000 | 316.7 |
| 1397088000000 | 314.92 |
| 1397174400000 | 313.48 |
| 1397433600000 | 314.9 |
| 1397520000000 | 315.41 |
| 1397606400000 | 319.78 |
| 1397692800000 | 318.86 |
| 1397779200000 | 318.86 |
| 1398038400000 | 319.08 |
| 1398124800000 | 320.18 |
| 1398211200000 | 319.7 |
| 1398297600000 | 319.74 |
| 1398384000000 | 319.08 |
| 1398643200000 | 322.69 |
| 1398729600000 | 322.96 |
| 1398816000000 | 323.06 |
| 1398902400000 | 323.13 |
| 1398988800000 | 321.28 |
| 1399248000000 | 321.37 |
| 1399334400000 | 319.25 |
| 1399420800000 | 321.49 |
| 1399507200000 | 320.3 |
| 1399593600000 | 319.5 |
| 1399852800000 | 321.1 |
| 1399939200000 | 321.95 |
| 1400025600000 | 321.23 |
| 1400112000000 | 319.73 |
| 1400198400000 | 319.93 |
| 1400457600000 | 317.53 |
| 1400544000000 | 317.33 |
| 1400630400000 | 318.69 |
| 1400716800000 | 320.51 |
| 1400803200000 | 320.8 |
| 1401062400000 | 321.59 |
| 1401148800000 | 322.49 |
| 1401235200000 | 321.74 |
| 1401321600000 | 322.66 |
| 1401408000000 | 324.27 |
| 1401667200000 | 325.5 |
| 1401753600000 | 326.19 |
| 1401840000000 | 327.47 |
| 1401926400000 | 327.28 |
| 1402012800000 | 327.85 |
| 1402272000000 | 327.37 |
| 1402358400000 | 326.36 |
| 1402444800000 | 323.17 |
| 1402531200000 | 323.1 |
| 1402617600000 | 324.1 |
| 1402876800000 | 324.52 |
| 1402963200000 | 325.15 |
| 1403049600000 | 327.54 |
| 1403136000000 | 328.37 |
| 1403222400000 | 328.46 |
| 1403481600000 | 326.83 |
| 1403568000000 | 327.93 |
| 1403654400000 | 326.45 |
| 1403740800000 | 326.35 |
| 1403827200000 | 327.39 |
| 1404086400000 | 328.16 |
| 1404172800000 | 328.8 |
| 1404259200000 | 328.04 |
| 1404345600000 | 328.74 |
| 1404432000000 | 328.26 |
| 1404691200000 | 327.24 |
| 1404777600000 | 326.45 |
| 1404864000000 | 326.83 |
| 1404950400000 | 325.37 |
| 1405036800000 | 325.07 |
| 1405296000000 | 325.99 |
| 1405382400000 | 326.28 |
| 1405468800000 | 327.59 |
| 1405555200000 | 325.47 |
| 1405641600000 | 326.32 |
| 1405900800000 | 325.59 |
| 1405987200000 | 326.51 |
| 1406073600000 | 327.16 |
| 1406160000000 | 328.75 |
| 1406246400000 | 326.88 |
| 1406505600000 | 327.86 |
| 1406592000000 | 327.45 |
| 1406678400000 | 326.93 |
| 1406764800000 | 323.29 |
| 1406851200000 | 322.45 |
| 1407110400000 | 321.27 |
| 1407196800000 | 320.68 |
| 1407283200000 | 318.74 |
| 1407369600000 | 318.75 |
| 1407456000000 | 319.75 |
| 1407715200000 | 321.75 |
| 1407801600000 | 321.95 |
| 1407888000000 | 324.05 |
| 1407974400000 | 326.62 |
| 1408060800000 | 326.17 |
| 1408320000000 | 327.98 |
| 1408406400000 | 330.76 |
| 1408492800000 | 332.92 |
| 1408579200000 | 335.16 |
| 1408665600000 | 335.06 |
| 1408924800000 | 336.57 |
| 1409011200000 | 336.5 |
| 1409097600000 | 337.54 |
| 1409184000000 | 337.37 |
| 1409270400000 | 338.72 |
| 1409529600000 | 340.34 |
| 1409616000000 | 342.42 |
| 1409702400000 | 343.81 |
| 1409788800000 | 343.98 |
| 1409875200000 | 344.17 |
| 1410134400000 | 344.26 |
| 1410220800000 | 344.94 |
| 1410307200000 | 345.33 |
| 1410393600000 | 346.68 |
| 1410480000000 | 345.03 |
| 1410739200000 | 344.5 |
| 1410825600000 | 345.81 |
| 1410912000000 | 346.5 |
| 1410998400000 | 349.81 |
| 1411084800000 | 351.01 |
| 1411344000000 | 350.45 |
| 1411430400000 | 347.96 |
| 1411516800000 | 348.58 |
| 1411603200000 | 345.33 |
| 1411689600000 | 347.08 |
| 1411948800000 | 347.45 |
| 1412035200000 | 348.7 |
| 1412121600000 | 347.26 |
| 1412208000000 | 343.28 |
| 1412294400000 | 348.21 |
| 1412553600000 | 346.58 |
| 1412640000000 | 343.14 |
| 1412726400000 | 346.58 |
| 1412812800000 | 343.8 |
| 1412899200000 | 341.73 |
| 1413158400000 | 338.92 |
| 1413244800000 | 338.67 |
| 1413331200000 | 333.49 |
| 1413417600000 | 332.36 |
| 1413504000000 | 337.23 |
| 1413763200000 | 341.08 |
| 1413849600000 | 343.09 |
| 1413936000000 | 345.63 |
| 1414022400000 | 349.38 |
| 1414108800000 | 351.66 |
| 1414368000000 | 351.27 |
| 1414454400000 | 355.07 |
| 1414540800000 | 355.2 |
| 1414627200000 | 360.22 |
| 1414713600000 | 371.68 |
| 1414972800000 | 377.86 |
| 1415059200000 | 374.98 |
| 1415145600000 | 381.66 |
| 1415232000000 | 380.9 |
| 1415318400000 | 381.73 |
| 1415577600000 | 383.37 |
| 1415664000000 | 387.29 |
| 1415750400000 | 383.8 |
| 1415836800000 | 385.66 |
| 1415923200000 | 387.21 |
| 1416182400000 | 388.89 |
| 1416268800000 | 391.32 |
| 1416355200000 | 394.47 |
| 1416441600000 | 394.62 |
| 1416528000000 | 393.63 |
| 1416787200000 | 395 |
| 1416873600000 | 393.65 |
| 1416960000000 | 394.56 |
| 1417046400000 | 395.62 |
| 1417132800000 | 400.82 |
| 1417392000000 | 398.33 |
| 1417478400000 | 401.74 |
| 1417564800000 | 402.57 |
| 1417651200000 | 402.52 |
| 1417737600000 | 406.93 |
| 1417996800000 | 405.51 |
| 1418083200000 | 399.14 |
| 1418169600000 | 395.24 |
| 1418256000000 | 399.83 |
| 1418342400000 | 392.89 |
| 1418601600000 | 389 |
| 1418688000000 | 385.47 |
| 1418774400000 | 389.17 |
| 1418860800000 | 399.3 |
| 1418947200000 | 403.09 |
| 1419206400000 | 406.8 |
| 1419292800000 | 410.26 |
| 1419379200000 | 412.35 |
| 1419465600000 | 412.35 |
| 1419552000000 | 411.57 |
| 1419811200000 | 416.66 |
| 1419897600000 | 408.67 |
| 1419984000000 | 406.5 |
| 1420156800000 | 407.09 |
| 1420416000000 | 400.17 |
| 1420502400000 | 396.01 |
| 1420588800000 | 400.98 |
| 1420675200000 | 406.78 |
| 1420761600000 | 402.95 |
| 1421020800000 | 401.45 |
| 1421107200000 | 402.12 |
| 1421193600000 | 396.63 |
| 1421280000000 | 399.9 |
| 1421366400000 | 404.59 |
| 1421625600000 | 405 |
| 1421712000000 | 407.91 |
| 1421798400000 | 407.7 |
| 1421884800000 | 408.78 |
| 1421971200000 | 408.19 |
| 1422230400000 | 410.4 |
| 1422316800000 | 408.71 |
| 1422403200000 | 406.84 |
| 1422489600000 | 409.93 |
| 1422576000000 | 402.07 |
| 1422835200000 | 403.82 |
| 1422921600000 | 405.71 |
| 1423008000000 | 405.46 |
| 1423094400000 | 407.74 |
| 1423180800000 | 405.78 |
| 1423440000000 | 401.43 |
| 1423526400000 | 407.55 |
| 1423612800000 | 407.56 |
| 1423699200000 | 402.93 |
| 1423785600000 | 400.24 |
| 1424044800000 | 399.56 |
| 1424131200000 | 401.96 |
| 1424217600000 | 406.43 |
| 1424304000000 | 403.65 |
| 1424390400000 | 403.15 |
| 1424649600000 | 405.35 |
| 1424736000000 | 407.47 |
| 1424822400000 | 405.47 |
| 1424908800000 | 405.77 |
| 1424995200000 | 405.7 |
| 1425254400000 | 404.64 |
| 1425340800000 | 403.41 |
| 1425427200000 | 401.79 |
| 1425513600000 | 404.46 |
| 1425600000000 | 400.28 |
| 1425859200000 | 400.5 |
| 1425945600000 | 397.05 |
| 1426032000000 | 396.38 |
| 1426118400000 | 400.21 |
| 1426204800000 | 396.86 |
| 1426464000000 | 401.84 |
| 1426550400000 | 400.71 |
| 1426636800000 | 404.47 |
| 1426723200000 | 403.83 |
| 1426809600000 | 406.37 |
| 1427068800000 | 406.2 |
| 1427155200000 | 405.39 |
| 1427241600000 | 401.1 |
| 1427328000000 | 397.29 |
| 1427414400000 | 399.45 |
| 1427673600000 | 404.11 |
| 1427760000000 | 402.67 |
| 1427846400000 | 402.17 |
| 1427932800000 | 404.45 |
| 1428019200000 | 404.45 |
| 1428278400000 | 405.51 |
| 1428364800000 | 407.99 |
| 1428451200000 | 406.7 |
| 1428537600000 | 407.47 |
| 1428624000000 | 409.01 |
| 1428883200000 | 407.39 |
| 1428969600000 | 405.86 |
| 1429056000000 | 405.18 |
| 1429142400000 | 405.53 |
| 1429228800000 | 402.93 |
| 1429488000000 | 403.98 |
| 1429574400000 | 404.99 |
| 1429660800000 | 405.61 |
| 1429747200000 | 406.08 |
| 1429833600000 | 406.67 |
| 1430092800000 | 406.07 |
| 1430179200000 | 406.02 |
| 1430265600000 | 404.84 |
| 1430352000000 | 403.62 |
| 1430438400000 | 406.04 |
| 1430697600000 | 407.91 |
| 1430784000000 | 402.6 |
| 1430870400000 | 400.33 |
| 1430956800000 | 400.1 |
| 1431043200000 | 403.95 |
| 1431302400000 | 403.06 |
| 1431388800000 | 402 |
| 1431475200000 | 399.38 |
| 1431561600000 | 403.77 |
| 1431648000000 | 406.33 |
| 1431907200000 | 407.99 |
| 1431993600000 | 410.4 |
| 1432080000000 | 411.8 |
| 1432166400000 | 411.93 |
| 1432252800000 | 411.52 |
| 1432512000000 | 411.66 |
| 1432598400000 | 413.49 |
| 1432684800000 | 416.74 |
| 1432771200000 | 418.37 |
| 1432857600000 | 416.61 |
| 1433116800000 | 417.84 |
| 1433203200000 | 414.59 |
| 1433289600000 | 413.55 |
| 1433376000000 | 412.23 |
| 1433462400000 | 410.51 |
| 1433721600000 | 408.3 |
| 1433808000000 | 405.22 |
| 1433894400000 | 402.49 |
| 1433980800000 | 406.89 |
| 1434067200000 | 404.04 |
| 1434326400000 | 402.17 |
| 1434412800000 | 403.97 |
| 1434499200000 | 407.95 |
| 1434585600000 | 408.61 |
| 1434672000000 | 405.9 |
| 1434931200000 | 409.74 |
| 1435017600000 | 409.27 |
| 1435104000000 | 408.82 |
| 1435190400000 | 405.06 |
| 1435276800000 | 405.52 |
| 1435536000000 | 396.69 |
| 1435622400000 | 395 |
| 1435708800000 | 399.43 |
| 1435795200000 | 402.04 |
| 1435881600000 | 400.33 |
| 1436140800000 | 398.68 |
| 1436227200000 | 400.11 |
| 1436313600000 | 394.36 |
| 1436400000000 | 394.76 |
| 1436486400000 | 403.39 |
| 1436745600000 | 407.05 |
| 1436832000000 | 408.16 |
| 1436918400000 | 410.12 |
| 1437004800000 | 413.73 |
| 1437091200000 | 411.22 |
| 1437350400000 | 411.65 |
| 1437436800000 | 408.73 |
| 1437523200000 | 408.95 |
| 1437609600000 | 406.91 |
| 1437696000000 | 404.75 |
| 1437955200000 | 403.57 |
| 1438041600000 | 406.68 |
| 1438128000000 | 409.74 |
| 1438214400000 | 410.95 |
| 1438300800000 | 412.87 |
| 1438560000000 | 413.75 |
| 1438646400000 | 412.64 |
| 1438732800000 | 416.58 |
| 1438819200000 | 415.78 |
| 1438905600000 | 415.09 |
| 1439164800000 | 416.56 |
| 1439251200000 | 416.93 |
| 1439337600000 | 415.56 |
| 1439424000000 | 417.27 |
| 1439510400000 | 419.17 |
| 1439769600000 | 419.84 |
| 1439856000000 | 418.95 |
| 1439942400000 | 417.52 |
| 1440028800000 | 412.13 |
| 1440115200000 | 402.63 |
| 1440374400000 | 376.68 |
| 1440460800000 | 377.13 |
| 1440547200000 | 378.02 |
| 1440633600000 | 388.68 |
| 1440720000000 | 389.17 |
| 1440979200000 | 386.13 |
| 1441065600000 | 374.26 |
| 1441152000000 | 376.28 |
| 1441238400000 | 378.97 |
| 1441324800000 | 370.81 |
| 1441584000000 | 371.42 |
| 1441670400000 | 378.98 |
| 1441756800000 | 381.65 |
| 1441843200000 | 379.56 |
| 1441929600000 | 379.52 |
| 1442188800000 | 378.21 |
| 1442275200000 | 380.12 |
| 1442361600000 | 385.68 |
| 1442448000000 | 388.84 |
| 1442534400000 | 385.03 |
| 1442793600000 | 387.29 |
| 1442880000000 | 380.49 |
| 1442966400000 | 381.77 |
| 1443052800000 | 378.96 |
| 1443139200000 | 386.84 |
| 1443398400000 | 379.93 |
| 1443484800000 | 379.36 |
| 1443571200000 | 383.97 |
| 1443657600000 | 382.09 |
| 1443744000000 | 384.56 |
| 1444003200000 | 394 |
| 1444089600000 | 392.83 |
| 1444176000000 | 392.73 |
| 1444262400000 | 396 |
| 1444348800000 | 399.66 |
| 1444608000000 | 400.29 |
| 1444694400000 | 398.58 |
| 1444780800000 | 395.86 |
| 1444867200000 | 397.65 |
| 1444953600000 | 401.28 |
| 1445212800000 | 402.13 |
| 1445299200000 | 404.28 |
| 1445385600000 | 404.44 |
| 1445472000000 | 410.08 |
| 1445558400000 | 410.85 |
| 1445817600000 | 410.05 |
| 1445904000000 | 405.68 |
| 1445990400000 | 406.07 |
| 1446076800000 | 406.12 |
| 1446163200000 | 404.66 |
| 1446422400000 | 404.95 |
| 1446508800000 | 406.86 |
| 1446595200000 | 408.33 |
| 1446681600000 | 407.78 |
| 1446768000000 | 404.5 |
| 1447027200000 | 402.86 |
| 1447113600000 | 404.2 |
| 1447200000000 | 405.51 |
| 1447286400000 | 401.42 |
| 1447372800000 | 397.56 |
| 1447632000000 | 402.96 |
| 1447718400000 | 403.01 |
| 1447804800000 | 405.62 |
| 1447891200000 | 407.03 |
| 1447977600000 | 407.11 |
| 1448236800000 | 406.41 |
| 1448323200000 | 403.16 |
| 1448409600000 | 404.78 |
| 1448496000000 | 404.56 |
| 1448582400000 | 405.19 |
| 1448841600000 | 406.42 |
| 1448928000000 | 407.6 |
| 1449014400000 | 406.15 |
| 1449100800000 | 403.64 |
| 1449187200000 | 408.37 |
| 1449446400000 | 409.2 |
| 1449532800000 | 405.72 |
| 1449619200000 | 401.6 |
| 1449705600000 | 396.91 |
| 1449792000000 | 392.38 |
| 1450051200000 | 391.74 |
| 1450137600000 | 398.01 |
| 1450224000000 | 403.57 |
| 1450310400000 | 404.89 |
| 1450396800000 | 396.99 |
| 1450656000000 | 395.63 |
| 1450742400000 | 397.52 |
| 1450828800000 | 402.35 |
| 1450915200000 | 400.58 |
| 1451001600000 | 400.57 |
| 1451260800000 | 401.35 |
| 1451347200000 | 405.09 |
| 1451433600000 | 404.49 |
| 1451520000000 | 398.99 |
| 1451865600000 | 390.27 |
| 1451952000000 | 390.87 |
| 1452038400000 | 387.42 |
| 1452124800000 | 381.95 |
| 1452211200000 | 380.05 |
| 1452470400000 | 378.84 |
| 1452556800000 | 381.5 |
| 1452643200000 | 381.94 |
| 1452729600000 | 381.53 |
| 1452816000000 | 373.98 |
| 1453075200000 | 373.74 |
| 1453161600000 | 379.8 |
| 1453248000000 | 367.26 |
| 1453334400000 | 371.23 |
| 1453420800000 | 382.77 |
| 1453680000000 | 381.3 |
| 1453766400000 | 383.59 |
| 1453852800000 | 385.36 |
| 1453939200000 | 388.35 |
| 1454025600000 | 402.72 |
| 1454284800000 | 406.02 |
| 1454371200000 | 401.55 |
| 1454457600000 | 396.79 |
| 1454544000000 | 392.77 |
| 1454630400000 | 390.64 |
| 1454889600000 | 382.8 |
| 1454976000000 | 381.49 |
| 1455062400000 | 380.56 |
| 1455148800000 | 367 |
| 1455235200000 | 371.91 |
| 1455494400000 | 380.07 |
| 1455580800000 | 379.43 |
| 1455667200000 | 383.55 |
| 1455753600000 | 384.3 |
| 1455840000000 | 380.54 |
| 1456099200000 | 383.21 |
| 1456185600000 | 379.51 |
| 1456272000000 | 375.84 |
| 1456358400000 | 385.53 |
| 1456444800000 | 384.64 |
| 1456704000000 | 380.9 |
| 1456790400000 | 385.52 |
| 1456876800000 | 387.24 |
| 1456963200000 | 387.93 |
| 1457049600000 | 391.33 |
| 1457308800000 | 390.28 |
| 1457395200000 | 388.37 |
| 1457481600000 | 391.79 |
| 1457568000000 | 393.23 |
| 1457654400000 | 397.45 |
| 1457913600000 | 397.63 |
| 1458000000000 | 394.94 |
| 1458086400000 | 399.27 |
| 1458172800000 | 397.15 |
| 1458259200000 | 396.23 |
| 1458518400000 | 396.53 |
| 1458604800000 | 395.63 |
| 1458691200000 | 399.41 |
| 1458777600000 | 397.75 |
| 1458864000000 | 397.75 |
| 1459123200000 | 400.49 |
| 1459209600000 | 404.27 |
| 1459296000000 | 404.69 |
| 1459382400000 | 404.37 |
| 1459468800000 | 404.2 |
| 1459728000000 | 400.47 |
| 1459814400000 | 392.76 |
| 1459900800000 | 392.72 |
| 1459987200000 | 384.44 |
| 1460073600000 | 388.17 |
| 1460332800000 | 385.08 |
| 1460419200000 | 388.9 |
| 1460505600000 | 391.04 |
| 1460592000000 | 390.83 |
| 1460678400000 | 391.04 |
| 1460937600000 | 392.65 |
| 1461024000000 | 397.32 |
| 1461110400000 | 391.99 |
| 1461196800000 | 386.61 |
| 1461283200000 | 394.3 |
| 1461542400000 | 393.34 |
| 1461628800000 | 393.85 |
| 1461715200000 | 396.27 |
| 1461801600000 | 386.96 |
| 1461888000000 | 381.83 |
| 1462147200000 | 383.38 |
| 1462233600000 | 381.18 |
| 1462320000000 | 383.81 |
| 1462406400000 | 384.11 |
| 1462492800000 | 380.35 |
| 1462752000000 | 388.86 |
| 1462838400000 | 392.85 |
| 1462924800000 | 391.34 |
| 1463011200000 | 392.76 |
| 1463097600000 | 391.48 |
| 1463356800000 | 391.76 |
| 1463443200000 | 388.89 |
| 1463529600000 | 387.41 |
| 1463616000000 | 388.49 |
| 1463702400000 | 391.89 |
| 1463961600000 | 386.92 |
| 1464048000000 | 391.54 |
| 1464134400000 | 393.42 |
| 1464220800000 | 394.47 |
| 1464307200000 | 395.2 |
| 1464566400000 | 399.74 |
| 1464652800000 | 399.56 |
| 1464739200000 | 395.55 |
| 1464825600000 | 392.3 |
| 1464912000000 | 390.3 |
| 1465171200000 | 392.84 |
| 1465257600000 | 393.81 |
| 1465344000000 | 393.35 |
| 1465430400000 | 393.17 |
| 1465516800000 | 392.2 |
| 1465776000000 | 387 |
| 1465862400000 | 384.51 |
| 1465948800000 | 383.65 |
| 1466035200000 | 376.55 |
| 1466121600000 | 379.28 |
| 1466380800000 | 383.49 |
| 1466467200000 | 384.55 |
| 1466553600000 | 384.77 |
| 1466640000000 | 391.1 |
| 1466726400000 | 370.46 |
| 1466985600000 | 366.59 |
| 1467072000000 | 374.47 |
| 1467158400000 | 379.91 |
| 1467244800000 | 387.39 |
| 1467331200000 | 388.53 |
| 1467590400000 | 388.57 |
| 1467676800000 | 384.68 |
| 1467763200000 | 380.83 |
| 1467849600000 | 379.25 |
| 1467936000000 | 380.79 |
| 1468195200000 | 389.95 |
| 1468281600000 | 395.75 |
| 1468368000000 | 396.75 |
| 1468454400000 | 401.03 |
| 1468540800000 | 402.73 |
| 1468800000000 | 403.13 |
| 1468886400000 | 404.08 |
| 1468972800000 | 405.35 |
| 1469059200000 | 403.93 |
| 1469145600000 | 406.24 |
| 1469404800000 | 405.57 |
| 1469491200000 | 398.8 |
| 1469577600000 | 400.41 |
| 1469664000000 | 398.97 |
| 1469750400000 | 392.78 |
| 1470009600000 | 392.54 |
| 1470096000000 | 386.05 |
| 1470182400000 | 384.38 |
| 1470268800000 | 384.19 |
| 1470355200000 | 385.89 |
| 1470614400000 | 388.16 |
| 1470700800000 | 386.98 |
| 1470787200000 | 385.18 |
| 1470873600000 | 387.44 |
| 1470960000000 | 385.82 |
| 1471219200000 | 385.01 |
| 1471305600000 | 380.02 |
| 1471392000000 | 381 |
| 1471478400000 | 383.46 |
| 1471564800000 | 380.76 |
| 1471824000000 | 382.37 |
| 1471910400000 | 381.42 |
| 1471996800000 | 381.37 |
| 1472083200000 | 381.29 |
| 1472169600000 | 378.74 |
| 1472428800000 | 384.74 |
| 1472515200000 | 384.34 |
| 1472601600000 | 386.79 |
| 1472688000000 | 385.97 |
| 1472774400000 | 393.85 |
| 1473033600000 | 391.69 |
| 1473120000000 | 390.07 |
| 1473206400000 | 386.83 |
| 1473292800000 | 386.46 |
| 1473379200000 | 380.87 |
| 1473638400000 | 380.31 |
| 1473724800000 | 377.41 |
| 1473811200000 | 379.25 |
| 1473897600000 | 380.75 |
| 1473984000000 | 380.09 |
| 1474243200000 | 380.81 |
| 1474329600000 | 380.84 |
| 1474416000000 | 380.49 |
| 1474502400000 | 384.55 |
| 1474588800000 | 383.72 |
| 1474848000000 | 379.76 |
| 1474934400000 | 378.34 |
| 1475020800000 | 379.94 |
| 1475107200000 | 381.46 |
| 1475193600000 | 379.29 |
| 1475452800000 | 378.41 |
| 1475539200000 | 378.74 |
| 1475625600000 | 379.39 |
| 1475712000000 | 380.18 |
| 1475798400000 | 375.5 |
| 1476057600000 | 378.52 |
| 1476144000000 | 374.91 |
| 1476230400000 | 376.99 |
| 1476316800000 | 376.46 |
| 1476403200000 | 380.02 |
| 1476662400000 | 378.7 |
| 1476748800000 | 380.36 |
| 1476835200000 | 377.4 |
| 1476921600000 | 378.59 |
| 1477008000000 | 376.15 |
| 1477267200000 | 378.49 |
| 1477353600000 | 380.07 |
| 1477440000000 | 379.09 |
| 1477526400000 | 379.96 |
| 1477612800000 | 382.19 |
| 1477872000000 | 384.49 |
| 1477958400000 | 379.3 |
| 1478044800000 | 372.09 |
| 1478131200000 | 371.32 |
| 1478217600000 | 369.01 |
| 1478476800000 | 379.55 |
| 1478563200000 | 383.52 |
| 1478649600000 | 376.34 |
| 1478736000000 | 375.86 |
| 1478822400000 | 375.04 |
| 1479081600000 | 378.62 |
| 1479168000000 | 383.98 |
| 1479254400000 | 384.87 |
| 1479340800000 | 385.21 |
| 1479427200000 | 387.59 |
| 1479686400000 | 390.99 |
| 1479772800000 | 392.86 |
| 1479859200000 | 395.61 |
| 1479945600000 | 397.07 |
| 1480032000000 | 401.02 |
| 1480291200000 | 400.9 |
| 1480377600000 | 404.51 |
| 1480464000000 | 401.04 |
| 1480550400000 | 399.57 |
| 1480636800000 | 399.8 |
| 1480896000000 | 402.54 |
| 1480982400000 | 402.1 |
| 1481068800000 | 404.31 |
| 1481155200000 | 405.85 |
| 1481241600000 | 412.94 |
| 1481500800000 | 416.69 |
| 1481587200000 | 419.37 |
| 1481673600000 | 413.75 |
| 1481760000000 | 425.45 |
| 1481846400000 | 427.66 |
| 1482105600000 | 423.37 |
| 1482192000000 | 427.58 |
| 1482278400000 | 425.86 |
| 1482364800000 | 425.96 |
| 1482451200000 | 425.25 |
| 1482710400000 | 425.24 |
| 1482796800000 | 426.92 |
| 1482883200000 | 424.37 |
| 1482969600000 | 423.65 |
| 1483056000000 | 423.77 |
| 1483315200000 | 424.09 |
| 1483401600000 | 428.36 |
| 1483488000000 | 427.66 |
| 1483574400000 | 424.29 |
| 1483660800000 | 427.59 |
| 1483920000000 | 425.08 |
| 1484006400000 | 420.79 |
| 1484092800000 | 425.75 |
| 1484179200000 | 417.53 |
| 1484265600000 | 421.66 |
| 1484524800000 | 418 |
| 1484611200000 | 417.09 |
| 1484697600000 | 418.73 |
| 1484784000000 | 423.08 |
| 1484870400000 | 424.07 |
| 1485129600000 | 416.12 |
| 1485216000000 | 418.12 |
| 1485302400000 | 419.9 |
| 1485388800000 | 423.76 |
| 1485475200000 | 425.11 |
| 1485734400000 | 419.65 |
| 1485820800000 | 418.3 |
| 1485907200000 | 418.94 |
| 1485993600000 | 417.44 |
| 1486080000000 | 418.87 |
| 1486339200000 | 416.67 |
| 1486425600000 | 418.17 |
| 1486512000000 | 419.71 |
| 1486598400000 | 423.98 |
| 1486684800000 | 427.08 |
| 1486944000000 | 428.91 |
| 1487030400000 | 429.23 |
| 1487116800000 | 431.23 |
| 1487203200000 | 429.06 |
| 1487289600000 | 428.48 |
| 1487548800000 | 429.59 |
| 1487635200000 | 433.87 |
| 1487721600000 | 434.18 |
| 1487808000000 | 434.29 |
| 1487894400000 | 434.44 |
| 1488153600000 | 432.62 |
| 1488240000000 | 433 |
| 1488326400000 | 440.04 |
| 1488412800000 | 443.79 |
| 1488499200000 | 443.01 |
| 1488758400000 | 440.14 |
| 1488844800000 | 440.63 |
| 1488931200000 | 440.3 |
| 1489017600000 | 441.06 |
| 1489104000000 | 444.48 |
| 1489363200000 | 444.14 |
| 1489449600000 | 443.66 |
| 1489536000000 | 447.84 |
| 1489622400000 | 441.84 |
| 1489708800000 | 441.56 |
| 1489968000000 | 440.17 |
| 1490054400000 | 439.02 |
| 1490140800000 | 435.83 |
| 1490227200000 | 436.42 |
| 1490313600000 | 436.9 |
| 1490572800000 | 434.39 |
| 1490659200000 | 434.41 |
| 1490745600000 | 435.94 |
| 1490832000000 | 436.78 |
| 1490918400000 | 437.02 |
| 1491177600000 | 435.12 |
| 1491264000000 | 434.2 |
| 1491350400000 | 437.92 |
| 1491436800000 | 436.55 |
| 1491523200000 | 435.52 |
| 1491782400000 | 437.89 |
| 1491868800000 | 432.52 |
| 1491955200000 | 434.49 |
| 1492041600000 | 432.28 |
| 1492128000000 | 432.35 |
| 1492387200000 | 431.21 |
| 1492473600000 | 431.52 |
| 1492560000000 | 431.48 |
| 1492646400000 | 432.15 |
| 1492732800000 | 431.63 |
| 1492992000000 | 440.54 |
| 1493078400000 | 445.57 |
| 1493164800000 | 447.5 |
| 1493251200000 | 446.6 |
| 1493337600000 | 446.69 |
| 1493596800000 | 446.2 |
| 1493683200000 | 449.38 |
| 1493769600000 | 449.43 |
| 1493856000000 | 453.46 |
| 1493942400000 | 455.41 |
| 1494201600000 | 455.67 |
| 1494288000000 | 459.18 |
| 1494374400000 | 459.48 |
| 1494460800000 | 457.37 |
| 1494547200000 | 457.46 |
| 1494806400000 | 460.84 |
| 1494892800000 | 457.82 |
| 1494979200000 | 450.85 |
| 1495065600000 | 449.62 |
| 1495152000000 | 453.72 |
| 1495411200000 | 454.04 |
| 1495497600000 | 455.03 |
| 1495584000000 | 460.33 |
| 1495670400000 | 462.37 |
| 1495756800000 | 459.78 |
| 1496016000000 | 459.85 |
| 1496102400000 | 459.43 |
| 1496188800000 | 460.23 |
| 1496275200000 | 465.53 |
| 1496361600000 | 463.98 |
| 1496620800000 | 462.69 |
| 1496707200000 | 457.45 |
| 1496793600000 | 457.5 |
| 1496880000000 | 457.9 |
| 1496966400000 | 459.88 |
| 1497225600000 | 454.9 |
| 1497312000000 | 457.35 |
| 1497398400000 | 455.62 |
| 1497484800000 | 462.12 |
| 1497571200000 | 464.69 |
| 1497830400000 | 468.24 |
| 1497916800000 | 468.42 |
| 1498003200000 | 466.24 |
| 1498089600000 | 464.31 |
| 1498176000000 | 463.51 |
| 1498435200000 | 466.16 |
| 1498521600000 | 466.13 |
| 1498608000000 | 464.96 |
| 1498694400000 | 463.19 |
| 1498780800000 | 461.35 |
| 1499040000000 | 463.67 |
| 1499126400000 | 462.12 |
| 1499212800000 | 461.79 |
| 1499299200000 | 460.19 |
| 1499385600000 | 464.06 |
| 1499644800000 | 464.37 |
| 1499731200000 | 464.03 |
| 1499817600000 | 461.74 |
| 1499904000000 | 463.06 |
| 1499990400000 | 463.27 |
| 1500249600000 | 465.16 |
| 1500336000000 | 462.68 |
| 1500422400000 | 463.54 |
| 1500508800000 | 465.71 |
| 1500595200000 | 464.97 |
| 1500854400000 | 462.55 |
| 1500940800000 | 464.34 |
| 1501027200000 | 466.75 |
| 1501113600000 | 466.47 |
| 1501200000000 | 461.24 |
| 1501459200000 | 460.33 |
| 1501545600000 | 460.46 |
| 1501632000000 | 462.54 |
| 1501718400000 | 462.22 |
| 1501804800000 | 464.38 |
| 1502064000000 | 465 |
| 1502150400000 | 464.66 |
| 1502236800000 | 460.01 |
| 1502323200000 | 456.09 |
| 1502409600000 | 453.4 |
| 1502668800000 | 458.01 |
| 1502755200000 | 462.81 |
| 1502841600000 | 465.17 |
| 1502928000000 | 461.08 |
| 1503014400000 | 455.9 |
| 1503273600000 | 457.25 |
| 1503360000000 | 461.51 |
| 1503446400000 | 460.08 |
| 1503532800000 | 460.83 |
| 1503619200000 | 461.32 |
| 1503878400000 | 461.66 |
| 1503964800000 | 459.49 |
| 1504051200000 | 464.91 |
| 1504137600000 | 465.46 |
| 1504224000000 | 466.25 |
| 1504483200000 | 462.8 |
| 1504569600000 | 460.91 |
| 1504656000000 | 460.01 |
| 1504742400000 | 461.39 |
| 1504828800000 | 460.17 |
| 1505088000000 | 467.13 |
| 1505174400000 | 468.23 |
| 1505260800000 | 468.87 |
| 1505347200000 | 470.14 |
| 1505433600000 | 473.37 |
| 1505692800000 | 474.42 |
| 1505779200000 | 473.52 |
| 1505865600000 | 471.93 |
| 1505952000000 | 472.52 |
| 1506038400000 | 469.29 |
| 1506297600000 | 470.17 |
| 1506384000000 | 470.9 |
| 1506470400000 | 469.11 |
| 1506556800000 | 470.25 |
| 1506643200000 | 469.79 |
| 1506902400000 | 470.73 |
| 1506988800000 | 470.46 |
| 1507075200000 | 472.35 |
| 1507161600000 | 471.49 |
| 1507248000000 | 471.05 |
| 1507507200000 | 471.18 |
| 1507593600000 | 472.44 |
| 1507680000000 | 475 |
| 1507766400000 | 477.34 |
| 1507852800000 | 475.36 |
| 1508112000000 | 473.33 |
| 1508198400000 | 476.43 |
| 1508284800000 | 478.9 |
| 1508371200000 | 478.47 |
| 1508457600000 | 481.1 |
| 1508716800000 | 482.34 |
| 1508803200000 | 482.03 |
| 1508889600000 | 478.39 |
| 1508976000000 | 481.52 |
| 1509062400000 | 480.96 |
| 1509321600000 | 477.83 |
| 1509408000000 | 480.66 |
| 1509494400000 | 481.61 |
| 1509580800000 | 481.57 |
| 1509667200000 | 484.1 |
| 1509926400000 | 481.98 |
| 1510012800000 | 484.42 |
| 1510099200000 | 485.13 |
| 1510185600000 | 484.72 |
| 1510272000000 | 483.59 |
| 1510531200000 | 486.59 |
| 1510617600000 | 488.79 |
| 1510704000000 | 483.71 |
| 1510790400000 | 484.7 |
| 1510876800000 | 480.26 |
| 1511136000000 | 480.93 |
| 1511222400000 | 482.11 |
| 1511308800000 | 478.78 |
| 1511395200000 | 477.33 |
| 1511481600000 | 479.77 |
| 1511740800000 | 478.71 |
| 1511827200000 | 481.87 |
| 1511913600000 | 485.31 |
| 1512000000000 | 486.59 |
| 1512086400000 | 489.85 |
| 1512345600000 | 490.61 |
| 1512432000000 | 488.5 |
| 1512518400000 | 486.38 |
| 1512604800000 | 488.29 |
| 1512691200000 | 492.67 |
| 1512950400000 | 492.46 |
| 1513036800000 | 490.51 |
| 1513123200000 | 488.81 |
| 1513209600000 | 485.41 |
| 1513296000000 | 486.81 |
| 1513555200000 | 485.3 |
| 1513641600000 | 484.52 |
| 1513728000000 | 484.33 |
| 1513814400000 | 483.9 |
| 1513900800000 | 484.39 |
| 1514160000000 | 484.39 |
| 1514246400000 | 483.39 |
| 1514332800000 | 485.39 |
| 1514419200000 | 485.1 |
| 1514505600000 | 484.63 |
| 1514851200000 | 480.7 |
| 1514937600000 | 480.61 |
| 1515024000000 | 482.87 |
| 1515110400000 | 485.95 |
| 1515369600000 | 486.59 |
| 1515456000000 | 482.49 |
| 1515542400000 | 474.17 |
| 1515628800000 | 472.78 |
| 1515715200000 | 472.41 |
| 1515974400000 | 470.56 |
| 1516060800000 | 471.25 |
| 1516147200000 | 474.31 |
| 1516233600000 | 473.68 |
| 1516320000000 | 473.43 |
| 1516579200000 | 475.84 |
| 1516665600000 | 475.74 |
| 1516752000000 | 471 |
| 1516838400000 | 472.09 |
| 1516924800000 | 471.3 |
| 1517184000000 | 470.36 |
| 1517270400000 | 469.53 |
| 1517356800000 | 473.49 |
| 1517443200000 | 470.18 |
| 1517529600000 | 467.89 |
| 1517788800000 | 457.27 |
| 1517875200000 | 447.87 |
| 1517961600000 | 447.76 |
| 1518048000000 | 440.9 |
| 1518134400000 | 440.87 |
| 1518393600000 | 444.14 |
| 1518480000000 | 440.52 |
| 1518566400000 | 438.1 |
| 1518652800000 | 442.51 |
| 1518739200000 | 444.9 |
| 1518998400000 | 445.63 |
| 1519084800000 | 443.45 |
| 1519171200000 | 442.14 |
| 1519257600000 | 439.91 |
| 1519344000000 | 444.69 |
| 1519603200000 | 447.57 |
| 1519689600000 | 444.94 |
| 1519776000000 | 437.36 |
| 1519862400000 | 436.61 |
| 1519948800000 | 429.84 |
| 1520208000000 | 435.13 |
| 1520294400000 | 435.62 |
| 1520380800000 | 433.17 |
| 1520467200000 | 437.52 |
| 1520553600000 | 443.29 |
| 1520812800000 | 442.98 |
| 1520899200000 | 443.38 |
| 1520985600000 | 441.05 |
| 1521072000000 | 439.95 |
| 1521158400000 | 441.74 |
| 1521417600000 | 438.4 |
| 1521504000000 | 439.69 |
| 1521590400000 | 437.5 |
| 1521676800000 | 431.79 |
| 1521763200000 | 425.95 |
| 1522022400000 | 429.37 |
| 1522108800000 | 435.87 |
| 1522195200000 | 439.34 |
| 1522281600000 | 441.8 |
| 1522368000000 | 441.8 |
| 1522627200000 | 437.72 |
| 1522713600000 | 440.08 |
| 1522800000000 | 441.27 |
| 1522886400000 | 448.37 |
| 1522972800000 | 444.93 |
| 1523232000000 | 446.33 |
| 1523318400000 | 446.93 |
| 1523404800000 | 444.26 |
| 1523491200000 | 444.17 |
| 1523577600000 | 446.62 |
| 1523836800000 | 449.2 |
| 1523923200000 | 451.11 |
| 1524009600000 | 451.2 |
| 1524096000000 | 448.84 |
| 1524182400000 | 445.9 |
| 1524441600000 | 447.96 |
| 1524528000000 | 450.83 |
| 1524614400000 | 450.79 |
| 1524700800000 | 454.76 |
| 1524787200000 | 457.2 |
| 1525046400000 | 457.58 |
| 1525132800000 | 456.61 |
| 1525219200000 | 455.47 |
| 1525305600000 | 451.56 |
| 1525392000000 | 453.2 |
| 1525651200000 | 452.84 |
| 1525737600000 | 448.09 |
| 1525824000000 | 450.09 |
| 1525910400000 | 452.46 |
| 1525996800000 | 453.26 |
| 1526256000000 | 454.03 |
| 1526342400000 | 453.37 |
| 1526428800000 | 452.42 |
| 1526515200000 | 454.27 |
| 1526601600000 | 453.47 |
| 1526860800000 | 457.78 |
| 1526947200000 | 457.48 |
| 1527033600000 | 453.73 |
| 1527120000000 | 451.18 |
| 1527206400000 | 452.98 |
| 1527465600000 | 453.03 |
| 1527552000000 | 450.15 |
| 1527638400000 | 453.55 |
| 1527724800000 | 450.36 |
| 1527811200000 | 452.08 |
| 1528070400000 | 453.42 |
| 1528156800000 | 452.23 |
| 1528243200000 | 451.09 |
| 1528329600000 | 452 |
| 1528416000000 | 450.07 |
| 1528675200000 | 453.36 |
| 1528761600000 | 457.56 |
| 1528848000000 | 456.85 |
| 1528934400000 | 457.21 |
| 1529020800000 | 459.62 |
| 1529280000000 | 458.52 |
| 1529366400000 | 455.79 |
| 1529452800000 | 457.46 |
| 1529539200000 | 457.01 |
| 1529625600000 | 458.87 |
| 1529884800000 | 460.32 |
| 1529971200000 | 461.4 |
| 1530057600000 | 464.2 |
| 1530144000000 | 464.14 |
| 1530230400000 | 467.46 |
| 1530489600000 | 467.42 |
| 1530576000000 | 468.62 |
| 1530662400000 | 468.61 |
| 1530748800000 | 472.2 |
| 1530835200000 | 473.73 |
| 1531094400000 | 469.57 |
| 1531180800000 | 473.62 |
| 1531267200000 | 473.91 |
| 1531353600000 | 480.15 |
| 1531440000000 | 480.78 |
| 1531699200000 | 480.53 |
| 1531785600000 | 483 |
| 1531872000000 | 480.58 |
| 1531958400000 | 482.87 |
| 1532044800000 | 479.34 |
| 1532304000000 | 475.34 |
| 1532390400000 | 474.03 |
| 1532476800000 | 474.48 |
| 1532563200000 | 478.27 |
| 1532649600000 | 477.27 |
| 1532908800000 | 475.11 |
| 1532995200000 | 483.3 |
| 1533081600000 | 480.15 |
| 1533168000000 | 479.1 |
| 1533254400000 | 480.38 |
| 1533513600000 | 482.21 |
| 1533600000000 | 481.17 |
| 1533686400000 | 478.61 |
| 1533772800000 | 478.95 |
| 1533859200000 | 474.6 |
| 1534118400000 | 474.46 |
| 1534204800000 | 476.7 |
| 1534291200000 | 475.58 |
| 1534377600000 | 480.62 |
| 1534464000000 | 481.59 |
| 1534723200000 | 482.12 |
| 1534809600000 | 480.53 |
| 1534896000000 | 478.44 |
| 1534982400000 | 481.46 |
| 1535068800000 | 483.24 |
| 1535328000000 | 482.19 |
| 1535414400000 | 482.86 |
| 1535500800000 | 486.77 |
| 1535587200000 | 484.62 |
| 1535673600000 | 481.21 |
| 1535932800000 | 481.63 |
| 1536019200000 | 482.22 |
| 1536105600000 | 485.35 |
| 1536192000000 | 483.44 |
| 1536278400000 | 481.76 |
| 1536537600000 | 483.23 |
| 1536624000000 | 484.15 |
| 1536710400000 | 485.11 |
| 1536796800000 | 489.24 |
| 1536883200000 | 489.63 |
| 1537142400000 | 489.73 |
| 1537228800000 | 490.96 |
| 1537315200000 | 485.78 |
| 1537401600000 | 488.51 |
| 1537488000000 | 490.61 |
| 1537747200000 | 487.13 |
| 1537833600000 | 486.57 |
| 1537920000000 | 486.24 |
| 1538006400000 | 488.37 |
| 1538092800000 | 492.98 |
| 1538352000000 | 493.37 |
| 1538438400000 | 492.7 |
| 1538524800000 | 491.78 |
| 1538611200000 | 487.77 |
| 1538697600000 | 489.76 |
| 1538956800000 | 488.19 |
| 1539043200000 | 488.79 |
| 1539129600000 | 481.74 |
| 1539216000000 | 471.04 |
| 1539302400000 | 471.97 |
| 1539561600000 | 472.66 |
| 1539648000000 | 479.95 |
| 1539734400000 | 479.02 |
| 1539820800000 | 479.78 |
| 1539907200000 | 483.78 |
| 1540166400000 | 483.91 |
| 1540252800000 | 477.54 |
| 1540339200000 | 483.95 |
| 1540425600000 | 480.06 |
| 1540512000000 | 468.61 |
| 1540771200000 | 476.46 |
| 1540857600000 | 480.23 |
| 1540944000000 | 479.02 |
| 1541030400000 | 480.93 |
| 1541116800000 | 482.31 |
| 1541376000000 | 485.26 |
| 1541462400000 | 488.62 |
| 1541548800000 | 493.41 |
| 1541635200000 | 495.97 |
| 1541721600000 | 496.04 |
| 1541980800000 | 495.06 |
| 1542067200000 | 496.64 |
| 1542153600000 | 494.74 |
| 1542240000000 | 491.51 |
| 1542326400000 | 493.11 |
| 1542585600000 | 490.94 |
| 1542672000000 | 486.16 |
| 1542758400000 | 485.61 |
| 1542844800000 | 485.5 |
| 1542931200000 | 486.15 |
| 1543190400000 | 492 |
| 1543276800000 | 493.68 |
| 1543363200000 | 495.74 |
| 1543449600000 | 493.24 |
| 1543536000000 | 498.1 |
| 1543795200000 | 501.79 |
| 1543881600000 | 497.67 |
| 1543968000000 | 496.99 |
| 1544054400000 | 491.72 |
| 1544140800000 | 492.79 |
| 1544400000000 | 492.71 |
| 1544486400000 | 495.73 |
| 1544572800000 | 496.48 |
| 1544659200000 | 500.98 |
| 1544745600000 | 496.67 |
| 1545004800000 | 485.61 |
| 1545091200000 | 480.87 |
| 1545177600000 | 478.31 |
| 1545264000000 | 473.27 |
| 1545350400000 | 468.2 |
| 1545609600000 | 454.38 |
| 1545696000000 | 454.38 |
| 1545782400000 | 458.55 |
| 1545868800000 | 461.54 |
| 1545955200000 | 461.91 |
| 1546214400000 | 460.52 |
| 1546387200000 | 453.14 |
| 1546473600000 | 446.2 |
| 1546560000000 | 455.29 |
| 1546819200000 | 457.91 |
| 1546905600000 | 462.71 |
| 1546992000000 | 461.1 |
| 1547078400000 | 465.96 |
| 1547164800000 | 466.43 |
| 1547424000000 | 462.18 |
| 1547510400000 | 466.52 |
| 1547596800000 | 468.23 |
| 1547683200000 | 470.62 |
| 1547769600000 | 475.97 |
| 1548028800000 | 474.99 |
| 1548115200000 | 472.9 |
| 1548201600000 | 476.78 |
| 1548288000000 | 476.21 |
| 1548374400000 | 474.49 |
| 1548633600000 | 472.34 |
| 1548720000000 | 474.02 |
| 1548806400000 | 477.29 |
| 1548892800000 | 480.45 |
| 1548979200000 | 482.01 |
| 1549238400000 | 485.97 |
| 1549324800000 | 485.98 |
| 1549411200000 | 484.86 |
| 1549497600000 | 486.09 |
| 1549584000000 | 487.57 |
| 1549843200000 | 489.95 |
| 1549929600000 | 492.25 |
| 1550016000000 | 494.08 |
| 1550102400000 | 491.5 |
| 1550188800000 | 492.44 |
| 1550448000000 | 493.85 |
| 1550534400000 | 495.09 |
| 1550620800000 | 498.48 |
| 1550707200000 | 500.2 |
| 1550793600000 | 502.36 |
| 1551052800000 | 500.57 |
| 1551139200000 | 500.25 |
| 1551225600000 | 501.07 |
| 1551312000000 | 503.97 |
| 1551398400000 | 507.1 |
| 1551657600000 | 507.05 |
| 1551744000000 | 505.74 |
| 1551830400000 | 505.1 |
| 1551916800000 | 504.79 |
| 1552003200000 | 502.54 |
| 1552262400000 | 506.29 |
| 1552348800000 | 509.28 |
| 1552435200000 | 510.11 |
| 1552521600000 | 512.66 |
| 1552608000000 | 513.92 |
| 1552867200000 | 513.41 |
| 1552953600000 | 511.13 |
| 1553040000000 | 510.77 |
| 1553126400000 | 512.38 |
| 1553212800000 | 508.48 |
| 1553472000000 | 510.25 |
| 1553558400000 | 515.22 |
| 1553644800000 | 512.73 |
| 1553731200000 | 511.76 |
| 1553817600000 | 514.88 |
| 1554076800000 | 515.69 |
| 1554163200000 | 516 |
| 1554249600000 | 517.36 |
| 1554336000000 | 516.45 |
| 1554422400000 | 519.5 |
| 1554681600000 | 516.58 |
| 1554768000000 | 515.45 |
| 1554854400000 | 514.36 |
| 1554940800000 | 517.44 |
| 1555027200000 | 521.63 |
| 1555286400000 | 522.35 |
| 1555372800000 | 518.02 |
| 1555459200000 | 518.46 |
| 1555545600000 | 517.88 |
| 1555632000000 | 517.88 |
| 1555891200000 | 517.28 |
| 1555977600000 | 517.94 |
| 1556064000000 | 518.09 |
| 1556150400000 | 516.89 |
| 1556236800000 | 520 |
| 1556496000000 | 520.04 |
| 1556582400000 | 523.22 |
| 1556668800000 | 518.6 |
| 1556755200000 | 519.04 |
| 1556841600000 | 520.53 |
| 1557100800000 | 516.3099 |
| 1557187200000 | 513.03 |
| 1557273600000 | 508.73 |
| 1557360000000 | 504.92 |
| 1557446400000 | 511.48 |
| 1557705600000 | 510.7 |
| 1557792000000 | 511.04 |
| 1557878400000 | 511.11 |
| 1557964800000 | 516.33 |
| 1558051200000 | 516.86 |
| 1558310400000 | 517.51 |
| 1558396800000 | 520.6 |
| 1558483200000 | 521.04 |
| 1558569600000 | 518.94 |
| 1558656000000 | 517.8099 |
| 1558915200000 | 518.87 |
| 1559001600000 | 512.61 |
| 1559088000000 | 506.86 |
| 1559174400000 | 509.4 |
| 1559260800000 | 504.45 |
| 1559520000000 | 508.48 |
| 1559606400000 | 508.98 |
| 1559692800000 | 515.25 |
| 1559779200000 | 520.04 |
| 1559865600000 | 520.4 |
| 1560124800000 | 520.89 |
| 1560211200000 | 520.89 |
| 1560297600000 | 523.4299 |
| 1560384000000 | 523.36 |
| 1560470400000 | 524.6 |
| 1560729600000 | 524.13 |
| 1560816000000 | 524.1 |
| 1560902400000 | 526.32 |
| 1560988800000 | 525.71 |
| 1561075200000 | 526.67 |
| 1561334400000 | 525.96 |
| 1561420800000 | 521.42 |
| 1561507200000 | 517.37 |
| 1561593600000 | 518.74 |
| 1561680000000 | 519.99 |
| 1561939200000 | 522.17 |
| 1562025600000 | 526.19 |
| 1562112000000 | 529.41 |
| 1562198400000 | 529.89 |
| 1562284800000 | 530.75 |
| 1562544000000 | 530.9 |
| 1562630400000 | 531.0599 |
| 1562716800000 | 531.2 |
| 1562803200000 | 530.41 |
| 1562889600000 | 527.42 |
| 1563148800000 | 528.5 |
| 1563235200000 | 528.1799 |
| 1563321600000 | 528.55 |
| 1563408000000 | 530.04 |
| 1563494400000 | 525.0599 |
| 1563753600000 | 524.42 |
| 1563840000000 | 525.04 |
| 1563926400000 | 524.1799 |
| 1564012800000 | 526.22 |
| 1564099200000 | 528.49 |
| 1564358400000 | 530.35 |
| 1564444800000 | 525.57 |
| 1564531200000 | 522.42 |
| 1564617600000 | 522.08 |
| 1564704000000 | 513.88 |
| 1564963200000 | 503.89 |
| 1565049600000 | 508.23 |
| 1565136000000 | 507.58 |
| 1565222400000 | 514.6 |
| 1565308800000 | 511 |
| 1565568000000 | 508.51 |
| 1565654400000 | 515.42 |
| 1565740800000 | 506.22 |
| 1565827200000 | 512.62 |
| 1565913600000 | 517.3099 |
| 1566172800000 | 521.85 |
| 1566259200000 | 518.04 |
| 1566345600000 | 521.3099 |
| 1566432000000 | 521.14 |
| 1566518400000 | 514.57 |
| 1566777600000 | 517.55 |
| 1566864000000 | 518.53 |
| 1566950400000 | 518.14 |
| 1567036800000 | 523.3 |
| 1567123200000 | 523.0599 |
| 1567382400000 | 522.67 |
| 1567468800000 | 525.5 |
| 1567555200000 | 531.25 |
| 1567641600000 | 532.35 |
| 1567728000000 | 531.27 |
| 1567987200000 | 530.38 |
| 1568073600000 | 529.75 |
| 1568160000000 | 535.63 |
| 1568246400000 | 537.6 |
| 1568332800000 | 537.01 |
| 1568592000000 | 534.67 |
| 1568678400000 | 539.34 |
| 1568764800000 | 541.21 |
| 1568851200000 | 540.52 |
| 1568937600000 | 540.15 |
| 1569196800000 | 536.97 |
| 1569283200000 | 540.88 |
| 1569369600000 | 540.91 |
| 1569456000000 | 543.48 |
| 1569542400000 | 544.45 |
| 1569801600000 | 544.6799 |
| 1569888000000 | 542.24 |
| 1569974400000 | 532.77 |
| 1570060800000 | 531.59 |
| 1570147200000 | 538.33 |
| 1570406400000 | 538.21 |
| 1570492800000 | 534.0599 |
| 1570579200000 | 536.75 |
| 1570665600000 | 539.6 |
| 1570752000000 | 545.16 |
| 1571011200000 | 541.8 |
| 1571097600000 | 544.46 |
| 1571184000000 | 544.88 |
| 1571270400000 | 546.24 |
| 1571356800000 | 546.73 |
| 1571616000000 | 549.12 |
| 1571702400000 | 550.22 |
| 1571788800000 | 550.14 |
| 1571875200000 | 550.44 |
| 1571961600000 | 547.64 |
| 1572220800000 | 546.22 |
| 1572307200000 | 546.72 |
| 1572393600000 | 549.88 |
| 1572480000000 | 547.4299 |
| 1572566400000 | 547.1799 |
| 1572825600000 | 545.88 |
| 1572912000000 | 545.55 |
| 1572998400000 | 547.25 |
| 1573084800000 | 544.54 |
| 1573171200000 | 542.52 |
| 1573430400000 | 540 |
| 1573516800000 | 540.47 |
| 1573603200000 | 542.54 |
| 1573689600000 | 540.89 |
| 1573776000000 | 543.51 |
| 1574035200000 | 545.0599 |
| 1574121600000 | 543.3 |
| 1574208000000 | 544.77 |
| 1574294400000 | 542.24 |
| 1574380800000 | 542.91 |
| 1574640000000 | 544.5 |
| 1574726400000 | 547.25 |
| 1574812800000 | 549.99 |
| 1574899200000 | 550.76 |
| 1574985600000 | 549.4 |
| 1575244800000 | 544.15 |
| 1575331200000 | 542.09 |
| 1575417600000 | 546.4 |
| 1575504000000 | 547.4 |
| 1575590400000 | 547.27 |
| 1575849600000 | 546.47 |
| 1575936000000 | 545.94 |
| 1576022400000 | 546.94 |
| 1576108800000 | 548.37 |
| 1576195200000 | 553.15 |
| 1576454400000 | 559.96 |
| 1576540800000 | 559.66 |
| 1576627200000 | 560.55 |
| 1576713600000 | 560.27 |
| 1576800000000 | 564.05 |
| 1577059200000 | 561.4 |
| 1577145600000 | 561.8099 |
| 1577232000000 | 561.8099 |
| 1577318400000 | 564.09 |
| 1577404800000 | 566.98 |
| 1577664000000 | 563.04 |
| 1577750400000 | 562.85 |
| 1577923200000 | 556.55 |
| 1578009600000 | 555.8099 |
| 1578268800000 | 557.24 |
| 1578355200000 | 556.98 |
| 1578441600000 | 556.51 |
| 1578528000000 | 562.45 |
| 1578614400000 | 564.02 |
| 1578873600000 | 568.95 |
| 1578960000000 | 570.48 |
| 1579046400000 | 575.05 |
| 1579132800000 | 579.11 |
| 1579219200000 | 583.28 |
| 1579478400000 | 583.26 |
| 1579564800000 | 584.23 |
| 1579651200000 | 585.75 |
| 1579737600000 | 585.23 |
| 1579824000000 | 587.0599 |
| 1580083200000 | 581.1799 |
| 1580169600000 | 583.27 |
| 1580256000000 | 584.33 |
| 1580342400000 | 584.72 |
| 1580428800000 | 581.21 |
| 1580688000000 | 583.57 |
| 1580774400000 | 585.21 |
| 1580860800000 | 589.69 |
| 1580947200000 | 590.78 |
| 1581033600000 | 588.92 |
| 1581292800000 | 589.82 |
| 1581379200000 | 593.09 |
| 1581465600000 | 594 |
| 1581552000000 | 595.73 |
| 1581638400000 | 599.3099 |
| 1581897600000 | 600.86 |
| 1581984000000 | 601.63 |
| 1582070400000 | 607.0599 |
| 1582156800000 | 611.72 |
| 1582243200000 | 609.12 |
| 1582502400000 | 594.22 |
| 1582588800000 | 581.17 |
| 1582675200000 | 580.32 |
| 1582761600000 | 558.95 |
| 1582848000000 | 529.76 |
| 1583107200000 | 552.19 |
| 1583193600000 | 550.5 |
| 1583280000000 | 569.86 |
| 1583366400000 | 560.8 |
| 1583452800000 | 547.57 |
| 1583712000000 | 505.36 |
| 1583798400000 | 513.9 |
| 1583884800000 | 500.23 |
| 1583971200000 | 454.34 |
| 1584057600000 | 480.59 |
| 1584316800000 | 435.46 |
| 1584403200000 | 478.11 |
| 1584489600000 | 462.29 |
| 1584576000000 | 457.45 |
| 1584662400000 | 439.09 |
| 1584921600000 | 417.43 |
| 1585008000000 | 446.63 |
| 1585094400000 | 457.32 |
| 1585180800000 | 474.87 |
| 1585267200000 | 467.76 |
| 1585526400000 | 479.45 |
| 1585612800000 | 470.68 |
| 1585699200000 | 452.07 |
| 1585785600000 | 465.3 |
| 1585872000000 | 460.53 |
| 1586131200000 | 485.86 |
| 1586217600000 | 485.31 |
| 1586304000000 | 495.04 |
| 1586390400000 | 506.54 |
| 1586476800000 | 506.54 |
| 1586736000000 | 495.29 |
| 1586822400000 | 506.29 |
| 1586908800000 | 495.42 |
| 1586995200000 | 498.14 |
| 1587081600000 | 508.66 |
| 1587340800000 | 499.46 |
| 1587427200000 | 489.67 |
| 1587513600000 | 499.7 |
| 1587600000000 | 493.55 |
| 1587686400000 | 494.42 |
| 1587945600000 | 497.87 |
| 1588032000000 | 499.82 |
| 1588118400000 | 496.98 |
| 1588204800000 | 492.34 |
| 1588291200000 | 486.07 |
| 1588550400000 | 484.04 |
| 1588636800000 | 485.98 |
| 1588723200000 | 475.85 |
| 1588809600000 | 478.72 |
| 1588896000000 | 486.27 |
| 1589155200000 | 490.82 |
| 1589241600000 | 486.64 |
| 1589328000000 | 481.02 |
| 1589414400000 | 480 |
| 1589500800000 | 480.01 |
| 1589760000000 | 492.49 |
| 1589846400000 | 490.56 |
| 1589932800000 | 490.27 |
| 1590019200000 | 487.13 |
| 1590105600000 | 484.86 |
| 1590364800000 | 486.94 |
| 1590451200000 | 490.85 |
| 1590537600000 | 495.35 |
| 1590624000000 | 503.26 |
| 1590710400000 | 505.95 |
| 1590969600000 | 509.71 |
| 1591056000000 | 519.2 |
| 1591142400000 | 526.1799 |
| 1591228800000 | 522.4299 |
| 1591315200000 | 531.98 |
| 1591574400000 | 533.17 |
| 1591660800000 | 523.13 |
| 1591747200000 | 519.32 |
| 1591833600000 | 499.21 |
| 1591920000000 | 501.21 |
| 1592179200000 | 503.15 |
| 1592265600000 | 508.75 |
| 1592352000000 | 507.73 |
| 1592438400000 | 506.91 |
| 1592524800000 | 500.88 |
| 1592784000000 | 501.41 |
| 1592870400000 | 497.36 |
| 1592956800000 | 494.14 |
| 1593043200000 | 495.48 |
| 1593129600000 | 491.47 |
| 1593388800000 | 498.26 |
| 1593475200000 | 502.23 |
| 1593561600000 | 504.15 |
| 1593648000000 | 507.86 |
| 1593734400000 | 507.31 |
| 1593993600000 | 508.53 |
| 1594080000000 | 508.24 |
| 1594166400000 | 509.78 |
| 1594252800000 | 505.17 |
| 1594339200000 | 508.05 |
| 1594598400000 | 510.96 |
| 1594684800000 | 515.69 |
| 1594771200000 | 514.17 |
| 1594857600000 | 517.77 |
| 1594944000000 | 522.67 |
| 1595203200000 | 520.54 |
| 1595289600000 | 520.45 |
| 1595376000000 | 524.14 |
| 1595462400000 | 524.32 |
| 1595548800000 | 515.96 |
| 1595808000000 | 513.3 |
| 1595894400000 | 515.88 |
| 1595980800000 | 518.35 |
| 1596067200000 | 516.3099 |
| 1596153600000 | 520.79 |
| 1596412800000 | 520.92 |
| 1596499200000 | 524.23 |
| 1596585600000 | 520.36 |
| 1596672000000 | 519.67 |
| 1596758400000 | 524.53 |
| 1597017600000 | 524.09 |
| 1597104000000 | 522.0599 |
| 1597190400000 | 531.97 |
| 1597276800000 | 531.17 |
| 1597363200000 | 527.57 |
| 1597622400000 | 527.4299 |
| 1597708800000 | 524.1799 |
| 1597795200000 | 524.11 |
| 1597881600000 | 523.02 |
| 1597968000000 | 523.28 |
| 1598227200000 | 526.17 |
| 1598313600000 | 528.01 |
| 1598400000000 | 525.2 |
| 1598486400000 | 527.27 |
| 1598572800000 | 522.26 |
| 1598832000000 | 526.89 |
| 1598918400000 | 523.75 |
| 1599004800000 | 534.25 |
| 1599091200000 | 528.15 |
| 1599177600000 | 523.87 |
| 1599436800000 | 525.27 |
| 1599523200000 | 517.55 |
| 1599609600000 | 526.73 |
| 1599696000000 | 519.8 |
| 1599782400000 | 520.82 |
| 1600041600000 | 520.64 |
| 1600128000000 | 521.12 |
| 1600214400000 | 517.0599 |
| 1600300800000 | 513.44 |
| 1600387200000 | 507.98 |
| 1600646400000 | 504.76 |
| 1600732800000 | 508.79 |
| 1600819200000 | 505.41 |
| 1600905600000 | 507.7 |
| 1600992000000 | 512.65 |
| 1601251200000 | 515.74 |
| 1601337600000 | 515.01 |
| 1601424000000 | 517.95 |
| 1601510400000 | 521.39 |
| 1601596800000 | 519.0599 |
| 1601856000000 | 525.3 |
| 1601942400000 | 523.44 |
| 1602028800000 | 527.99 |
| 1602115200000 | 530.91 |
| 1602201600000 | 532.83 |
| 1602460800000 | 535.88 |
| 1602547200000 | 535.82 |
| 1602633600000 | 531.91 |
| 1602720000000 | 528.4299 |
| 1602806400000 | 529.83 |
| 1603065600000 | 525.8099 |
| 1603152000000 | 525.94 |
| 1603238400000 | 518.88 |
| 1603324800000 | 520.67 |
| 1603411200000 | 522.23 |
| 1603670400000 | 518.9299 |
| 1603756800000 | 515.39 |
| 1603843200000 | 501.97 |
| 1603929600000 | 503 |
| 1604016000000 | 500.24 |
| 1604275200000 | 508.56 |
| 1604361600000 | 514.53 |
| 1604448000000 | 518 |
| 1604534400000 | 518.42 |
| 1604620800000 | 518.64 |
| 1604880000000 | 525.07 |
| 1604966400000 | 529.1 |
| 1605052800000 | 536.34 |
| 1605139200000 | 531.28 |
| 1605225600000 | 531.15 |
| 1605484800000 | 533.5 |
| 1605571200000 | 527.46 |
| 1605657600000 | 519.5599 |
| 1605744000000 | 520.3099 |
| 1605830400000 | 520.08 |
| 1606089600000 | 520.85 |
| 1606176000000 | 523.27 |
| 1606262400000 | 523.72 |
| 1606348800000 | 523.3 |
| 1606435200000 | 523.54 |
| 1606694400000 | 523.74 |
| 1606780800000 | 526.76 |
| 1606867200000 | 526.24 |
| 1606953600000 | 521.16 |
| 1607040000000 | 522.58 |
| 1607299200000 | 521.71 |
| 1607385600000 | 523.41 |
| 1607472000000 | 523.94 |
| 1607558400000 | 524.13 |
| 1607644800000 | 522.62 |
| 1607904000000 | 521.95 |
| 1607990400000 | 522.8099 |
| 1608076800000 | 523.04 |
| 1608163200000 | 523.77 |
| 1608249600000 | 525.45 |
| 1608508800000 | 520.41 |
| 1608595200000 | 519.61 |
| 1608681600000 | 520.16 |
| 1608768000000 | 522.12 |
| 1608854400000 | 522.12 |
| 1609113600000 | 526.05 |
| 1609200000000 | 526.2 |
| 1609286400000 | 524.3099 |
| 1609372800000 | 526.67 |
| 1609718400000 | 525.89 |
| 1609804800000 | 523.49 |
| 1609891200000 | 528.04 |
| 1609977600000 | 529.67 |
| 1610064000000 | 531.12 |
| 1610323200000 | 530.42 |
| 1610409600000 | 526.72 |
| 1610496000000 | 527.44 |
| 1610582400000 | 525.8 |
| 1610668800000 | 527 |
| 1610928000000 | 525.37 |
| 1611014400000 | 528.14 |
| 1611100800000 | 527.77 |
| 1611187200000 | 527.54 |
| 1611273600000 | 529.55 |
| 1611532800000 | 535.19 |
| 1611619200000 | 536.34 |
| 1611705600000 | 534.34 |
| 1611792000000 | 531.22 |
| 1611878400000 | 525.51 |
| 1612137600000 | 527.64 |
| 1612224000000 | 529.6 |
| 1612310400000 | 528.14 |
| 1612396800000 | 529.69 |
| 1612483200000 | 531.8 |
| 1612742400000 | 530.71 |
| 1612828800000 | 528.13 |
| 1612915200000 | 529.58 |
| 1613001600000 | 528.16 |
| 1613088000000 | 530.23 |
| 1613347200000 | 533.0599 |
| 1613433600000 | 531.22 |
| 1613520000000 | 533.21 |
| 1613606400000 | 532.54 |
| 1613692800000 | 527 |
| 1613952000000 | 521.88 |
| 1614038400000 | 522.85 |
| 1614124800000 | 524.26 |
| 1614211200000 | 525.53 |
| 1614297600000 | 519.14 |
| 1614556800000 | 523.53 |
| 1614643200000 | 523.3099 |
| 1614729600000 | 520.38 |
| 1614816000000 | 522.08 |
| 1614902400000 | 531.26 |
| 1615161600000 | 537.1 |
| 1615248000000 | 539.85 |
| 1615334400000 | 543.87 |
| 1615420800000 | 542.66 |
| 1615507200000 | 546.84 |
| 1615766400000 | 550.02 |
| 1615852800000 | 551.64 |
| 1615939200000 | 549.71 |
| 1616025600000 | 548.07 |
| 1616112000000 | 549.08 |
| 1616371200000 | 553.52 |
| 1616457600000 | 553.16 |
| 1616544000000 | 549.16 |
| 1616630400000 | 553.78 |
| 1616716800000 | 563.23 |
| 1616976000000 | 567.5 |
| 1617062400000 | 568.16 |
| 1617148800000 | 570.27 |
| 1617235200000 | 573.38 |
| 1617321600000 | 573.38 |
| 1617580800000 | 575.79 |
| 1617667200000 | 575.3 |
| 1617753600000 | 574.3 |
| 1617840000000 | 575.1 |
| 1617926400000 | 576.51 |
| 1618185600000 | 575.86 |
| 1618272000000 | 575.99 |
| 1618358400000 | 575.3099 |
| 1618444800000 | 578.95 |
| 1618531200000 | 582.41 |
| 1618790400000 | 577.91 |
| 1618876800000 | 580.25 |
| 1618963200000 | 582.11 |
| 1619049600000 | 579.47 |
| 1619136000000 | 579.21 |
| 1619395200000 | 577.57 |
| 1619481600000 | 577.35 |
| 1619568000000 | 578.02 |
| 1619654400000 | 581.23 |
| 1619740800000 | 580.77 |
| 1620000000000 | 582.23 |
| 1620086400000 | 580.67 |
| 1620172800000 | 583.21 |
| 1620259200000 | 586.62 |
| 1620345600000 | 587.45 |
| 1620604800000 | 590.12 |
| 1620691200000 | 581.91 |
| 1620777600000 | 578.88 |
| 1620864000000 | 583.8099 |
| 1620950400000 | 586.49 |
| 1621209600000 | 584.4299 |
| 1621296000000 | 584.5599 |
| 1621382400000 | 581.24 |
| 1621468800000 | 588.32 |
| 1621555200000 | 589.62 |
| 1621814400000 | 589.34 |
| 1621900800000 | 590.39 |
| 1621987200000 | 591.2 |
| 1622073600000 | 593.82 |
| 1622160000000 | 596.84 |
| 1622419200000 | 592.75 |
| 1622505600000 | 592.38 |
| 1622592000000 | 594.46 |
| 1622678400000 | 598.4299 |
| 1622764800000 | 598.63 |
| 1623024000000 | 598.82 |
| 1623110400000 | 598.78 |
| 1623196800000 | 600.23 |
| 1623283200000 | 603.07 |
| 1623369600000 | 604.51 |
| 1623628800000 | 606.55 |
| 1623715200000 | 606.85 |
| 1623801600000 | 600.83 |
| 1623888000000 | 601.22 |
| 1623974400000 | 593.94 |
| 1624233600000 | 599.17 |
| 1624320000000 | 602.49 |
| 1624406400000 | 600 |
| 1624492800000 | 602.54 |
| 1624579200000 | 604.91 |
| 1624838400000 | 605.62 |
| 1624924800000 | 603.05 |
| 1625011200000 | 606.76 |
| 1625097600000 | 611.24 |
| 1625184000000 | 612.44 |
| 1625443200000 | 612.05 |
| 1625529600000 | 609.96 |
| 1625616000000 | 614.67 |
| 1625702400000 | 605.99 |
| 1625788800000 | 611.34 |
| 1626048000000 | 613.27 |
| 1626134400000 | 612.88 |
| 1626220800000 | 612.74 |
| 1626307200000 | 613.77 |
| 1626393600000 | 616.3099 |
| 1626652800000 | 608.92 |
| 1626739200000 | 612.0599 |
| 1626825600000 | 613.45 |
| 1626912000000 | 613.88 |
| 1626998400000 | 621.21 |
| 1627257600000 | 619.08 |
| 1627344000000 | 616.54 |
| 1627430400000 | 616.95 |
| 1627516800000 | 617.8 |
| 1627603200000 | 617.67 |
| 1627862400000 | 616.07 |
| 1627948800000 | 617.32 |
| 1628035200000 | 618.41 |
| 1628121600000 | 620.19 |
| 1628208000000 | 621.45 |
| 1628467200000 | 622.44 |
| 1628553600000 | 624.84 |
| 1628640000000 | 625.83 |
| 1628726400000 | 626.45 |
| 1628812800000 | 628.07 |
| 1629072000000 | 627.02 |
| 1629158400000 | 630.3099 |
| 1629244800000 | 626.92 |
| 1629331200000 | 627.13 |
| 1629417600000 | 629.27 |
| 1629676800000 | 628.82 |
| 1629763200000 | 624.48 |
| 1629849600000 | 625.46 |
| 1629936000000 | 622.66 |
| 1630022400000 | 623.6799 |
| 1630281600000 | 626.03 |
| 1630368000000 | 624.52 |
| 1630454400000 | 627.58 |
| 1630540800000 | 629.69 |
| 1630627200000 | 627.11 |
| 1630886400000 | 628.3 |
| 1630972800000 | 623.7 |
| 1631059200000 | 626.98 |
| 1631145600000 | 619.11 |
| 1631232000000 | 616.88 |
| 1631491200000 | 615.51 |
| 1631577600000 | 612.52 |
| 1631664000000 | 610.08 |
| 1631750400000 | 610.1799 |
| 1631836800000 | 608.1799 |
| 1632096000000 | 600.42 |
| 1632182400000 | 599.5599 |
| 1632268800000 | 601.91 |
| 1632355200000 | 608.03 |
| 1632441600000 | 609.42 |
| 1632700800000 | 605.72 |
| 1632787200000 | 600.55 |
| 1632873600000 | 607.66 |
| 1632960000000 | 600.65 |
| 1633046400000 | 597.47 |
| 1633305600000 | 595.69 |
| 1633392000000 | 600.74 |
| 1633478400000 | 600.6 |
| 1633564800000 | 606 |
| 1633651200000 | 607.87 |
| 1633910400000 | 612.96 |
| 1633996800000 | 613.17 |
| 1634083200000 | 615.2 |
| 1634169600000 | 622.48 |
| 1634256000000 | 625.09 |
| 1634515200000 | 624.42 |
| 1634601600000 | 628.29 |
| 1634688000000 | 632.64 |
| 1634774400000 | 631.08 |
| 1634860800000 | 632.17 |
| 1635120000000 | 631.75 |
| 1635206400000 | 636.95 |
| 1635292800000 | 630.52 |
| 1635379200000 | 632.97 |
| 1635465600000 | 636.82 |
| 1635724800000 | 638.61 |
| 1635811200000 | 639.53 |
| 1635897600000 | 644.87 |
| 1635984000000 | 642.86 |
| 1636070400000 | 639.72 |
| 1636329600000 | 637.59 |
| 1636416000000 | 637.16 |
| 1636502400000 | 644.45 |
| 1636588800000 | 643.79 |
| 1636675200000 | 645.32 |
| 1636934400000 | 646.42 |
| 1637020800000 | 648.6799 |
| 1637107200000 | 647.69 |
| 1637193600000 | 645.32 |
| 1637280000000 | 642.55 |
| 1637539200000 | 647.89 |
| 1637625600000 | 648.95 |
| 1637712000000 | 650.0599 |
| 1637798400000 | 649.89 |
| 1637884800000 | 632.3099 |
| 1638144000000 | 635.5 |
| 1638230400000 | 621.8099 |
| 1638316800000 | 620.01 |
| 1638403200000 | 622.53 |
| 1638489600000 | 626.57 |
| 1638748800000 | 632.98 |
| 1638835200000 | 638.03 |
| 1638921600000 | 640.74 |
| 1639008000000 | 638.03 |
| 1639094400000 | 644.37 |
| 1639353600000 | 649.26 |
| 1639440000000 | 647.51 |
| 1639526400000 | 656.49 |
| 1639612800000 | 661.64 |
| 1639699200000 | 654.1799 |
| 1639958400000 | 650.11 |
| 1640044800000 | 653.41 |
| 1640131200000 | 658.3099 |
| 1640217600000 | 660.64 |
| 1640304000000 | 661.09 |
| 1640563200000 | 668.71 |
| 1640649600000 | 670.57 |
| 1640736000000 | 674.98 |
| 1640822400000 | 675.84 |
| 1640908800000 | 676.38 |
| 1641168000000 | 674.02 |
| 1641254400000 | 677.49 |
| 1641340800000 | 674.16 |
| 1641427200000 | 671.36 |
| 1641513600000 | 671.98 |
| 1641772800000 | 667.9 |
| 1641859200000 | 670.45 |
| 1641945600000 | 667.48 |
| 1642032000000 | 661.14 |
| 1642118400000 | 659.17 |
| 1642377600000 | 664.8099 |
| 1642464000000 | 657.89 |
| 1642550400000 | 657.2 |
| 1642636800000 | 652.07 |
| 1642723200000 | 648.84 |
| 1642982400000 | 644.85 |
| 1643068800000 | 639.57 |
| 1643155200000 | 637.64 |
| 1643241600000 | 645.05 |
| 1643328000000 | 650.91 |
| 1643587200000 | 653.96 |
| 1643673600000 | 653.46 |
| 1643760000000 | 656.98 |
| 1643846400000 | 658.5599 |
| 1643932800000 | 654.87 |
| 1644192000000 | 654.46 |
| 1644278400000 | 658.97 |
| 1644364800000 | 662.35 |
| 1644451200000 | 659.11 |
| 1644537600000 | 655.75 |
| 1644796800000 | 648.99 |
| 1644883200000 | 652.9 |
| 1644969600000 | 650.8 |
| 1645056000000 | 646.69 |
| 1645142400000 | 646.88 |
| 1645401600000 | 644.77 |
| 1645488000000 | 641.95 |
| 1645574400000 | 638.4299 |
| 1645660800000 | 633.07 |
| 1645747200000 | 649.85 |
| 1646006400000 | 644.0599 |
| 1646092800000 | 640.41 |
| 1646179200000 | 648.42 |
| 1646265600000 | 651.91 |
| 1646352000000 | 646.53 |
| 1646611200000 | 642.94 |
| 1646697600000 | 631.14 |
| 1646784000000 | 641.0599 |
| 1646870400000 | 639.79 |
| 1646956800000 | 641.19 |
| 1647216000000 | 649.02 |
| 1647302400000 | 656.8 |
| 1647388800000 | 662.64 |
| 1647475200000 | 671.51 |
| 1647561600000 | 677.58 |
| 1647820800000 | 680.35 |
| 1647907200000 | 688.95 |
| 1647993600000 | 687.57 |
| 1648080000000 | 697.76 |
| 1648166400000 | 701.45 |
| 1648425600000 | 712.82 |
| 1648512000000 | 713.25 |
| 1648598400000 | 712.65 |
| 1648684800000 | 705.84 |
| 1648771200000 | 721.29 |
| 1649030400000 | 719.6799 |
| 1649116800000 | 726.25 |
| 1649203200000 | 736.45 |
| 1649289600000 | 742.12 |
| 1649376000000 | 748.78 |
| 1649635200000 | 751.78 |
| 1649721600000 | 747.37 |
| 1649808000000 | 751.32 |
| 1649894400000 | 752.87 |
| 1649980800000 | 752.87 |
| 1650240000000 | 752.41 |
| 1650326400000 | 768.37 |
| 1650412800000 | 768.9299 |
| 1650499200000 | 771.78 |
| 1650585600000 | 761.3099 |
| 1650844800000 | 757.2 |
| 1650931200000 | 743.98 |
| 1651017600000 | 750.82 |
| 1651104000000 | 773.02 |
| 1651190400000 | 751.45 |
| 1651449600000 | 747.82 |
| 1651536000000 | 748.1 |
| 1651622400000 | 757.5 |
| 1651708800000 | 752.37 |
| 1651795200000 | 753.34 |
| 1652054400000 | 748.34 |
| 1652140800000 | 743.34 |
| 1652227200000 | 742.78 |
| 1652313600000 | 729.9 |
| 1652400000000 | 743.38 |
| 1652659200000 | 745.27 |
| 1652745600000 | 748.51 |
| 1652832000000 | 723.02 |
| 1652918400000 | 710.08 |
| 1653004800000 | 718.12 |
| 1653264000000 | 724.45 |
| 1653350400000 | 725.34 |
| 1653436800000 | 728.5 |
| 1653523200000 | 732.1 |
| 1653609600000 | 738.62 |
| 1653868800000 | 742.37 |
| 1653955200000 | 742.45 |
| 1654041600000 | 742.97 |
| 1654128000000 | 744.6799 |
| 1654214400000 | 746.1 |
| 1654473600000 | 749.71 |
| 1654560000000 | 758.72 |
| 1654646400000 | 759.28 |
| 1654732800000 | 749.59 |
| 1654819200000 | 743.5 |
| 1655078400000 | 725.34 |
| 1655164800000 | 718.89 |
| 1655251200000 | 719.62 |
| 1655337600000 | 704.46 |
| 1655424000000 | 717.28 |
| 1655683200000 | 718.5 |
| 1655769600000 | 735.54 |
| 1655856000000 | 737.29 |
| 1655942400000 | 739.44 |
| 1656028800000 | 755.92 |
| 1656288000000 | 759.58 |
| 1656374400000 | 760.84 |
| 1656460800000 | 767.26 |
| 1656547200000 | 760.19 |
| 1656633600000 | 763.85 |
| 1656892800000 | 769.29 |
| 1656979200000 | 759.32 |
| 1657065600000 | 760.46 |
| 1657152000000 | 761.75 |
| 1657238400000 | 760.73 |
| 1657497600000 | 768.1 |
| 1657584000000 | 762.3 |
| 1657670400000 | 764.52 |
| 1657756800000 | 770.13 |
| 1657843200000 | 772.74 |
| 1658102400000 | 764.33 |
| 1658188800000 | 768.29 |
| 1658275200000 | 762.8099 |
| 1658361600000 | 761.27 |
| 1658448000000 | 756.37 |
| 1658707200000 | 763.9299 |
| 1658793600000 | 766.04 |
| 1658880000000 | 770.8 |
| 1658966400000 | 763.8099 |
| 1659052800000 | 758.57 |
| 1659312000000 | 751.59 |
| 1659398400000 | 746.97 |
| 1659484800000 | 764.59 |
| 1659571200000 | 755.22 |
| 1659657600000 | 767.29 |
| 1659916800000 | 767.55 |
| 1660003200000 | 772.44 |
| 1660089600000 | 760.5 |
| 1660176000000 | 761.25 |
| 1660262400000 | 772.22 |
| 1660521600000 | 773.19 |
| 1660608000000 | 784.76 |
| 1660694400000 | 790.21 |
| 1660780800000 | 788.37 |
| 1660867200000 | 800.08 |
| 1661126400000 | 793.59 |
| 1661212800000 | 782.32 |
| 1661299200000 | 785.41 |
| 1661385600000 | 786.99 |
| 1661472000000 | 779.45 |
| 1661731200000 | 785.63 |
| 1661817600000 | 780.12 |
| 1661904000000 | 774.7 |
| 1661990400000 | 785.05 |
| 1662076800000 | 780.62 |
| 1662336000000 | 781.83 |
| 1662422400000 | 790.66 |
| 1662508800000 | 811.94 |
| 1662595200000 | 809.23 |
| 1662681600000 | 808 |
| 1662940800000 | 813.64 |
| 1663027200000 | 805.67 |
| 1663113600000 | 795.29 |
| 1663200000000 | 793.48 |
| 1663286400000 | 791.84 |
| 1663545600000 | 795.6 |
| 1663632000000 | 790.58 |
| 1663718400000 | 787.99 |
| 1663804800000 | 776.58 |
| 1663891200000 | 774.28 |
| 1664150400000 | 769.0599 |
| 1664236800000 | 762.24 |
| 1664323200000 | 765.69 |
| 1664409600000 | 752.34 |
| 1664496000000 | 743.4 |
| 1664755200000 | 752.54 |
| 1664841600000 | 764.77 |
| 1664928000000 | 757.77 |
| 1665014400000 | 743.65 |
| 1665100800000 | 735.57 |
| 1665360000000 | 738.4 |
| 1665446400000 | 741.4 |
| 1665532800000 | 739.73 |
| 1665619200000 | 753.21 |
| 1665705600000 | 754.05 |
| 1665964800000 | 765.25 |
| 1666051200000 | 775.11 |
| 1666137600000 | 772.79 |
| 1666224000000 | 765.35 |
| 1666310400000 | 771.5599 |
| 1666569600000 | 773.08 |
| 1666656000000 | 776.88 |
| 1666742400000 | 776.94 |
| 1666828800000 | 775.75 |
| 1666915200000 | 798.12 |
| 1667174400000 | 801.6 |
| 1667260800000 | 799.86 |
| 1667347200000 | 790.4299 |
| 1667433600000 | 789.79 |
| 1667520000000 | 792.91 |
| 1667779200000 | 791.21 |
| 1667865600000 | 792.34 |
| 1667952000000 | 792.19 |
| 1668038400000 | 783.7 |
| 1668124800000 | 765.82 |
| 1668384000000 | 771.98 |
| 1668470400000 | 768.95 |
| 1668556800000 | 773.74 |
| 1668643200000 | 778.55 |
| 1668729600000 | 783.17 |
| 1668988800000 | 798.98 |
| 1669075200000 | 800.6799 |
| 1669161600000 | 795.15 |
| 1669248000000 | 788.89 |
| 1669334400000 | 795.64 |
| 1669593600000 | 789.21 |
| 1669680000000 | 784.09 |
| 1669766400000 | 801.51 |
| 1669852800000 | 785.51 |
| 1669939200000 | 782.23 |
| 1670198400000 | 782.98 |
| 1670284800000 | 783.73 |
| 1670371200000 | 784.24 |
| 1670457600000 | 787.15 |
| 1670544000000 | 785.88 |
| 1670803200000 | 795.86 |
| 1670889600000 | 785.9299 |
| 1670976000000 | 784.63 |
| 1671062400000 | 789.49 |
| 1671148800000 | 777.7 |
| 1671408000000 | 778.58 |
| 1671494400000 | 745.33 |
| 1671580800000 | 755.57 |
| 1671667200000 | 757.2 |
| 1671753600000 | 762.39 |
| 1672012800000 | 762.39 |
| 1672099200000 | 768.09 |
| 1672185600000 | 767.9 |
| 1672272000000 | 765.16 |
| 1672358400000 | 754.33 |
| 1672617600000 | 754.65 |
| 1672704000000 | 748.1799 |
| 1672790400000 | 761.02 |
| 1672876800000 | 766.96 |
| 1672963200000 | 770.94 |
| 1673222400000 | 766.1799 |
| 1673308800000 | 765.92 |
| 1673395200000 | 769.12 |
| 1673481600000 | 751.98 |
| 1673568000000 | 740.45 |
| 1673827200000 | 747.15 |
| 1673913600000 | 744.38 |
| 1674000000000 | 734.15 |
| 1674086400000 | 730.77 |
| 1674172800000 | 742.73 |
| 1674432000000 | 747.0599 |
| 1674518400000 | 744.99 |
| 1674604800000 | 744.85 |
| 1674691200000 | 747.5 |
| 1674777600000 | 743.1799 |
| 1675036800000 | 747.16 |
| 1675123200000 | 749.53 |
| 1675209600000 | 746.58 |
| 1675296000000 | 738 |
| 1675382400000 | 749.8 |
| 1675641600000 | 758.34 |
| 1675728000000 | 746.71 |
| 1675814400000 | 745.98 |
| 1675900800000 | 739.8099 |
| 1675987200000 | 746.69 |
| 1676246400000 | 759.66 |
| 1676332800000 | 756.52 |
| 1676419200000 | 762.14 |
| 1676505600000 | 759.47 |
| 1676592000000 | 767.85 |
| 1676851200000 | 767.17 |
| 1676937600000 | 767.44 |
| 1677024000000 | 766.03 |
| 1677110400000 | 764.44 |
| 1677196800000 | 768.75 |
| 1677456000000 | 766.05 |
| 1677542400000 | 759.58 |
| 1677628800000 | 755.12 |
| 1677715200000 | 762.16 |
| 1677801600000 | 762.72 |
| 1678060800000 | 762.74 |
| 1678147200000 | 759.19 |
| 1678233600000 | 758.91 |
| 1678320000000 | 751.15 |
| 1678406400000 | 737.83 |
| 1678665600000 | 735.3 |
| 1678752000000 | 745.82 |
| 1678838400000 | 740.4 |
| 1678924800000 | 743.61 |
| 1679011200000 | 734.5 |
| 1679270400000 | 739.51 |
| 1679356800000 | 742.15 |
| 1679443200000 | 740.4 |
| 1679529600000 | 731.12 |
| 1679616000000 | 737.29 |
| 1679875200000 | 746.72 |
| 1679961600000 | 746.32 |
| 1680048000000 | 759.3099 |
| 1680134400000 | 763.36 |
| 1680220800000 | 770.16 |
| 1680480000000 | 770.41 |
| 1680566400000 | 769.4299 |
| 1680652800000 | 773.49 |
| 1680739200000 | 781.69 |
| 1680825600000 | 781.69 |
| 1681084800000 | 790.52 |
| 1681171200000 | 791.0599 |
| 1681257600000 | 789.91 |
| 1681344000000 | 788.39 |
| 1681430400000 | 789.83 |
| 1681689600000 | 799 |
| 1681776000000 | 794.41 |
| 1681862400000 | 798.1 |
| 1681948800000 | 796.07 |
| 1682035200000 | 801.62 |
| 1682294400000 | 804.2 |
| 1682380800000 | 801.96 |
| 1682467200000 | 793.04 |
| 1682553600000 | 802.8099 |
| 1682640000000 | 817.69 |
| 1682899200000 | 825.88 |
| 1682985600000 | 817.6799 |
| 1683072000000 | 809.15 |
| 1683158400000 | 799.85 |
| 1683244800000 | 811.73 |
| 1683504000000 | 810.26 |
| 1683590400000 | 810.03 |
| 1683676800000 | 805.49 |
| 1683763200000 | 805.41 |
| 1683849600000 | 809.79 |
| 1684108800000 | 813.66 |
| 1684195200000 | 810.83 |
| 1684281600000 | 812.11 |
| 1684368000000 | 814.4 |
| 1684454400000 | 816.28 |
| 1684713600000 | 812.19 |
| 1684800000000 | 808.1 |
| 1684886400000 | 806.79 |
| 1684972800000 | 802.83 |
| 1685059200000 | 805.3 |
| 1685318400000 | 804.4 |
| 1685404800000 | 794.37 |
| 1685491200000 | 794.7 |
| 1685577600000 | 793.44 |
| 1685664000000 | 804.19 |
| 1685923200000 | 806.02 |
| 1686009600000 | 802.09 |
| 1686096000000 | 800.07 |
| 1686182400000 | 800.86 |
| 1686268800000 | 803.16 |
| 1686528000000 | 802.98 |
| 1686614400000 | 806.27 |
| 1686700800000 | 803.72 |
| 1686787200000 | 818.03 |
| 1686873600000 | 828.0599 |
| 1687132800000 | 828.76 |
| 1687219200000 | 821.23 |
| 1687305600000 | 827.03 |
| 1687392000000 | 833.07 |
| 1687478400000 | 833.08 |
| 1687737600000 | 831.3 |
| 1687824000000 | 837.14 |
| 1687910400000 | 833.95 |
| 1687996800000 | 834.63 |
| 1688083200000 | 840.79 |
| 1688342400000 | 841.85 |
| 1688428800000 | 841.21 |
| 1688515200000 | 840.32 |
| 1688601600000 | 833.21 |
| 1688688000000 | 812.99 |
| 1688947200000 | 809.85 |
| 1689033600000 | 807.11 |
| 1689120000000 | 797.8 |
| 1689206400000 | 802.67 |
| 1689292800000 | 807.5 |
| 1689552000000 | 807.97 |
| 1689638400000 | 804.91 |
| 1689724800000 | 813.82 |
| 1689811200000 | 826.24 |
| 1689897600000 | 838.8 |
| 1690156800000 | 833.38 |
| 1690243200000 | 833.37 |
| 1690329600000 | 827.52 |
| 1690416000000 | 829.78 |
| 1690502400000 | 827.03 |
| 1690761600000 | 834.5599 |
| 1690848000000 | 837.71 |
| 1690934400000 | 836.48 |
| 1691020800000 | 825.86 |
| 1691107200000 | 817.73 |
| 1691366400000 | 826.46 |
| 1691452800000 | 827.14 |
| 1691539200000 | 832.9 |
| 1691625600000 | 838.96 |
| 1691712000000 | 842.03 |
| 1691971200000 | 842.06 |
| 1692057600000 | 834.07 |
| 1692144000000 | 835.03 |
| 1692230400000 | 829.46 |
| 1692316800000 | 824.84 |
| 1692576000000 | 827.0599 |
| 1692662400000 | 821.71 |
| 1692748800000 | 819.42 |
| 1692835200000 | 822.24 |
| 1692921600000 | 830.14 |
| 1693180800000 | 834 |
| 1693267200000 | 837.24 |
| 1693353600000 | 835.11 |
| 1693440000000 | 827.4 |
| 1693526400000 | 825.9299 |
| 1693785600000 | 827.51 |
| 1693872000000 | 826.25 |
| 1693958400000 | 823.71 |
| 1694044800000 | 826.9 |
| 1694131200000 | 832.6 |
| 1694390400000 | 828.45 |
| 1694476800000 | 829.86 |
| 1694563200000 | 832.05 |
| 1694649600000 | 835.38 |
| 1694736000000 | 836.96 |
| 1694995200000 | 835.64 |
| 1695081600000 | 835.96 |
| 1695168000000 | 839.69 |
| 1695254400000 | 829.92 |
| 1695340800000 | 830.11 |
| 1695600000000 | 831.36 |
| 1695686400000 | 825.32 |
| 1695772800000 | 821.52 |
| 1695859200000 | 820.45 |
| 1695945600000 | 819.14 |
| 1696204800000 | 813.12 |
| 1696291200000 | 803.38 |
| 1696377600000 | 806.14 |
| 1696464000000 | 800.14 |
| 1696550400000 | 805.88 |
| 1696809600000 | 804.37 |
| 1696896000000 | 813.12 |
| 1696982400000 | 815.88 |
| 1697068800000 | 810.95 |
| 1697155200000 | 812.6 |
| 1697414400000 | 817.46 |
| 1697500800000 | 819.8099 |
| 1697587200000 | 818.08 |
| 1697673600000 | 810.95 |
| 1697760000000 | 807.91 |
| 1698019200000 | 804.55 |
| 1698105600000 | 810.72 |
| 1698192000000 | 812.32 |
| 1698278400000 | 811.44 |
| 1698364800000 | 799.34 |
| 1698624000000 | 801.92 |
| 1698710400000 | 817.78 |
| 1698796800000 | 820.8 |
| 1698883200000 | 829.69 |
| 1698969600000 | 828.71 |
| 1699228800000 | 832.47 |
| 1699315200000 | 834.55 |
| 1699401600000 | 834.15 |
| 1699488000000 | 832.82 |
| 1699574400000 | 835.91 |
| 1699833600000 | 839.39 |
| 1699920000000 | 842.37 |
| 1700006400000 | 843.07 |
| 1700092800000 | 839.54 |
| 1700179200000 | 835.21 |
| 1700438400000 | 829.41 |
| 1700524800000 | 827.98 |
| 1700611200000 | 842.48 |
| 1700697600000 | 842.5 |
| 1700784000000 | 844.44 |
| 1701043200000 | 839.15 |
| 1701129600000 | 833.33 |
| 1701216000000 | 827.67 |
| 1701302400000 | 838.04 |
| 1701388800000 | 839.63 |
| 1701648000000 | 836.97 |
| 1701734400000 | 833.53 |
| 1701820800000 | 836.04 |
| 1701907200000 | 817.6799 |
| 1701993600000 | 819.35 |
| 1702252800000 | 834.72 |
| 1702339200000 | 834.89 |
| 1702425600000 | 843.18 |
| 1702512000000 | 819.45 |
| 1702598400000 | 815.05 |
| 1702857600000 | 825.21 |
| 1702944000000 | 831.47 |
| 1703030400000 | 821.62 |
| 1703116800000 | 817.65 |
| 1703203200000 | 823.7 |
| 1703462400000 | 823.7 |
| 1703548800000 | 827.27 |
| 1703635200000 | 828.02 |
| 1703721600000 | 822.75 |
| 1703808000000 | 824.32 |
| 1704153600000 | 833.44 |
| 1704240000000 | 841.25 |
| 1704326400000 | 848 |
| 1704412800000 | 843.56 |
| 1704672000000 | 847.54 |
| 1704758400000 | 851.87 |
| 1704844800000 | 859.52 |
| 1704931200000 | 861.89 |
| 1705017600000 | 859.32 |
| 1705276800000 | 865.28 |
| 1705363200000 | 867.88 |
| 1705449600000 | 872.97 |
| 1705536000000 | 872.55 |
| 1705622400000 | 874.08 |
| 1705881600000 | 871.87 |
| 1705968000000 | 877.14 |
| 1706054400000 | 864.54 |
| 1706140800000 | 873.21 |
| 1706227200000 | 878.82 |
| 1706486400000 | 879.16 |
| 1706572800000 | 883.43 |
| 1706659200000 | 869.51 |
| 1706745600000 | 879.22 |
| 1706832000000 | 890.68 |
| 1707091200000 | 888.23 |
| 1707177600000 | 884.6 |
| 1707264000000 | 884.6 |
| 1707350400000 | 890.52 |
| 1707436800000 | 886.53 |
| 1707696000000 | 887.9 |
| 1707782400000 | 888.69 |
| 1707868800000 | 891.13 |
| 1707955200000 | 893.76 |
| 1708041600000 | 893.38 |
| 1708300800000 | 893.7 |
| 1708387200000 | 896.21 |
| 1708473600000 | 897.98 |
| 1708560000000 | 905.06 |
| 1708646400000 | 908.17 |
| 1708905600000 | 906.95 |
| 1708992000000 | 903.71 |
| 1709078400000 | 904.37 |
| 1709164800000 | 896.95 |
| 1709251200000 | 903.39 |
| 1709510400000 | 905.08 |
| 1709596800000 | 897.77 |
| 1709683200000 | 899.45 |
| 1709769600000 | 897.11 |
| 1709856000000 | 890.81 |
| 1710115200000 | 890.49 |
| 1710201600000 | 899.69 |
| 1710288000000 | 900.31 |
| 1710374400000 | 899.02 |
| 1710460800000 | 900.67 |
| 1710720000000 | 902.82 |
| 1710806400000 | 915.9 |
| 1710892800000 | 922.74 |
| 1710979200000 | 926.85 |
| 1711065600000 | 923.71 |
| 1711324800000 | 923.43 |
| 1711411200000 | 924.95 |
| 1711497600000 | 930.17 |
| 1711584000000 | 931.43 |
| 1711670400000 | 931.43 |
| 1711929600000 | 930.28 |
| 1712016000000 | 924.39 |
| 1712102400000 | 922.08 |
| 1712188800000 | 916.4 |
| 1712275200000 | 916.34 |
| 1712534400000 | 916.57 |
| 1712620800000 | 916.17 |
| 1712707200000 | 917.33 |
| 1712793600000 | 917.49 |
| 1712880000000 | 906.89 |
| 1713139200000 | 909.41 |
| 1713225600000 | 908.51 |
| 1713312000000 | 911.63 |
| 1713398400000 | 913 |
| 1713484800000 | 917.75 |
| 1713744000000 | 927.17 |
| 1713830400000 | 934.68 |
| 1713916800000 | 940.14 |
| 1714003200000 | 940.91 |
| 1714089600000 | 947.91 |
| 1714348800000 | 948.47 |
| 1714435200000 | 947.93 |
| 1714521600000 | 945.78 |
| 1714608000000 | 927.68 |
| 1714694400000 | 927.2 |
| 1714953600000 | 936.52 |
| 1715040000000 | 945.65 |
| 1715126400000 | 952.17 |
| 1715212800000 | 956.5 |
| 1715299200000 | 963.76 |
| 1715558400000 | 964.31 |
| 1715644800000 | 966.86 |
| 1715731200000 | 964.86 |
| 1715817600000 | 969.45 |
| 1715904000000 | 970.52 |
| 1716163200000 | 973.07 |
| 1716249600000 | 972.04 |
| 1716336000000 | 974.66 |
| 1716422400000 | 971.83 |
| 1716508800000 | 971.89 |
| 1716768000000 | 972.13 |
| 1716854400000 | 964.96 |
| 1716940800000 | 961.91 |
| 1717027200000 | 957.56 |
| 1717113600000 | 971.85 |
| 1717372800000 | 966.66 |
| 1717459200000 | 963.2 |
| 1717545600000 | 975.11 |
| 1717632000000 | 975.73 |
| 1717718400000 | 977.69 |
| 1717977600000 | 976.27 |
| 1718064000000 | 975.03 |
| 1718150400000 | 963.11 |
| 1718236800000 | 970.74 |
| 1718323200000 | 971.52 |
| 1718582400000 | 979.38 |
| 1718668800000 | 984.26 |
| 1718755200000 | 984.86 |
| 1718841600000 | 988.34 |
| 1718928000000 | 992.41 |
| 1719187200000 | 1002.22 |
| 1719273600000 | 996.99 |
| 1719360000000 | 998.77 |
| 1719446400000 | 996.63 |
| 1719532800000 | 994.97 |
| 1719792000000 | 997.38 |
| 1719878400000 | 997.58 |
| 1719964800000 | 999.15 |
| 1720051200000 | 999.36 |
| 1720137600000 | 1001 |
| 1720396800000 | 998.59 |
| 1720483200000 | 1003.62 |
| 1720569600000 | 1012.15 |
| 1720656000000 | 996.94 |
| 1720742400000 | 998.42 |
| 1721001600000 | 996.21 |
| 1721088000000 | 1006.64 |
| 1721174400000 | 1000.88 |
| 1721260800000 | 999.27 |
| 1721347200000 | 998.69 |
| 1721606400000 | 998.54 |
| 1721692800000 | 987.62 |
| 1721779200000 | 971.25 |
| 1721865600000 | 973.05 |
| 1721952000000 | 978 |
| 1722211200000 | 984.35 |
| 1722297600000 | 985.93 |
| 1722384000000 | 962.09 |
| 1722470400000 | 968.48 |
| 1722556800000 | 949.9 |
| 1722816000000 | 906.69 |
| 1722902400000 | 920.33 |
| 1722988800000 | 942.77 |
| 1723075200000 | 944.84 |
| 1723161600000 | 943.22 |
| 1723420800000 | 948.48 |
| 1723507200000 | 947.96 |
| 1723593600000 | 953.34 |
| 1723680000000 | 970.42 |
| 1723766400000 | 966.86 |
| 1724025600000 | 962.56 |
| 1724112000000 | 960.67 |
| 1724198400000 | 964.75 |
| 1724284800000 | 968.28 |
| 1724371200000 | 965.27 |
| 1724630400000 | 961.13 |
| 1724716800000 | 963.13 |
| 1724803200000 | 964.84 |
| 1724889600000 | 971.31 |
| 1724976000000 | 979.68 |
| iSTOXX MUTB Global ex Japan Minimum Variance | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2017 | 14.361564055977 | 19.380489168507 |
| 2018 | -4.9563486799876 | -10.607906406374 |
| 2019 | 22.126606238315 | 28.709318433702 |
| 2020 | -6.3805316034419 | 11.484414842166 |
| 2021 | 28.302726245411 | 37.647500490629 |
| 2022 | 11.524586770749 | -6.1353296412809 |
| 2023 | 9.2784325162757 | 33.309129741439 |
| 2024 | 29.434973694176 | 33.803453590422 |
Methodology
The index universe is the corresponding STOXX® benchmark index. Using Axioma's factor risk model, the total risk of the portfolio is minimized subject to a set of constraints. The constraints control turnover as well as active exposures compared to the benchmark, and ensure tradability. The full index methodology can be accessed in our index rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0389352094 | ISMGJMVN | .ISMGJMVN | |
| Price EUR | CH0389352078 | ISMGJMVP | .ISMGJMVP | |
| Gross Return EUR | CH0389352128 | ISMGJMVG | .ISMGJMVG | |
| Gross Return JPY | CH0389352003 | ISMGJMVT | ISMGJMVT INDEX | .ISMGJMVT |
| Price JPY | CH0389352052 | ISMGJMVY | .ISMGJMVY | |
| Net Return JPY | CH0389352102 | ISMGJMVR | .ISMGJMVR | |
| Gross Return USD | CH0389352060 | ISMGJMVU | .ISMGJMVU | |
| Net Return USD | CH0389351914 | ISMGJMVV | .ISMGJMVV | |
| Price USD | CH0389351989 | ISMGJMVL | .ISMGJMVL |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 0.02 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 18:00:00 |
| Base value/base date | 100 as of Dec. 20, 2002 |
| History | Available daily back to Dec. 20, 2002 |
| Inception date | Nov. 29, 2017 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Coca-Cola Co. | Food, Beverage and Tobacco | USA | 2.145% |
| WALMART INC. | Retail | USA | 2.134% |
| T-Mobile US Inc | Telecommunications | USA | 2.092% |
| Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 2.085% |
| Southern Co. | Utilities | USA | 2.035% |
| General Mills Inc. | Food, Beverage and Tobacco | USA | 1.916% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 1.905% |
| Waste Management Inc. | Utilities | USA | 1.874% |
| Cencora | Personal Care, Drug and Grocery Stores | USA | 1.852% |
| Kellanova | Food, Beverage and Tobacco | USA | 1.785% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.