Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Momentum 600
- 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 Momentum Indices aim to capture the performance of companies with the strongest historical price movements. Components are selected according to a momentum score factor which is calculated based on a stock's price movements over the past 12 months and adjusted to account for market beta, size and book-to-price biases.
Key facts
- Offers exposure to stocks with high momentum factor
- Built-in safeguards to avoid market beta, size and book-to-price biases
- Turnover buffer to reduce trading costs
- Rebalanced quarterly in order to be more reactive to the market
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 Momentum 600 | N/A | 18,165.8 | 30.5 | 30.1 | 59.3 | 15.2 | 0.3 | 0.1 | 87.3 |
| STOXX Global 1800 ex Japan | 13,141,956.0 | 12,129,754.0 | 8,726.4 | 2,778.3 | 673,948.7 | 237.7 | 5.6 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 12.8 |
|---|---|
| Banks | 10.7 |
| Technology | 9.4 |
| Utilities | 9.0 |
| Financial Services | 7.9 |
| Insurance | 7.3 |
| Healthcare | 6.7 |
| Construction and Materials | 4.8 |
| Telecommunications | 4.2 |
| Basic Resources | 4.2 |
Country weighting
| USA | 30.3 |
|---|---|
| UK | 8.7 |
| Australia | 8.5 |
| Germany | 6.6 |
| France | 5.5 |
| Hong Kong | 5.1 |
| Canada | 5.1 |
| Italy | 4.7 |
| Switzerland | 4.4 |
| Spain | 3.8 |
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 Momentum 600 | 1.8 | 26.6 | 26.4 | 85.1 | 154.5 | N/A | N/A | 26.5 | 22.8 | 20.5 |
| STOXX Global 1800 ex Japan | 1.3 | 18.4 | 20.3 | 87.9 | 174.1 | N/A | N/A | 20.8 | 23.8 | 22.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 16.6 | 16.1 | 17.2 | N/A | N/A | 1.3 | 1.1 | 1.0 |
| STOXX Global 1800 ex Japan | N/A | N/A | 19.0 | 17.3 | 18.0 | N/A | N/A | 0.9 | 1.1 | 1.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 7.4 | 10.3 | 10.1 | 7.8 | 7.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | 0.9 | 0.7 | 0.7 | 0.8 | 0.9 | 0.8 | 0.7 | 0.5 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 28, 2025
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Momentum 600
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 Momentum 600 | 21.2 | 18.5 | 19.1 | 17.8 | 2.8 | 2.4 | 1.6 | 0.5 |
| STOXX Global 1800 ex Japan | 26.3 | 22.4 | 24.9 | 22.1 | 3.9 | 1.4 | 2.8 | 3.4 |
Performance and annual returns
| iSTOXX MUTB Global ex Japan Momentum 600 | |
|---|---|
| 1071792000000 | 100 |
| 1072051200000 | 99.88 |
| 1072137600000 | 100.28 |
| 1072224000000 | 100.29 |
| 1072310400000 | 100.29 |
| 1072396800000 | 100.22 |
| 1072656000000 | 100.97 |
| 1072742400000 | 101.33 |
| 1072828800000 | 101.89 |
| 1073001600000 | 102.09 |
| 1073260800000 | 102.66 |
| 1073347200000 | 103.35 |
| 1073433600000 | 103.27 |
| 1073520000000 | 104.11 |
| 1073606400000 | 104.74 |
| 1073865600000 | 104.95 |
| 1073952000000 | 104.56 |
| 1074038400000 | 104.77 |
| 1074124800000 | 104.64 |
| 1074211200000 | 105.8 |
| 1074470400000 | 106.49 |
| 1074556800000 | 107.55 |
| 1074643200000 | 107.47 |
| 1074729600000 | 107.21 |
| 1074816000000 | 106.63 |
| 1075075200000 | 106.75 |
| 1075161600000 | 106.09 |
| 1075248000000 | 104.87 |
| 1075334400000 | 104.15 |
| 1075420800000 | 104.43 |
| 1075680000000 | 104.15 |
| 1075766400000 | 104.37 |
| 1075852800000 | 103.59 |
| 1075939200000 | 103.94 |
| 1076025600000 | 105.77 |
| 1076284800000 | 106.6 |
| 1076371200000 | 106.79 |
| 1076457600000 | 107.5 |
| 1076544000000 | 107.85 |
| 1076630400000 | 107.51 |
| 1076889600000 | 107.67 |
| 1076976000000 | 109.17 |
| 1077062400000 | 109.81 |
| 1077148800000 | 110.15 |
| 1077235200000 | 110.68 |
| 1077494400000 | 109.66 |
| 1077580800000 | 109.53 |
| 1077667200000 | 110.04 |
| 1077753600000 | 111.13 |
| 1077840000000 | 111.35 |
| 1078099200000 | 112.42 |
| 1078185600000 | 113.1 |
| 1078272000000 | 112.13 |
| 1078358400000 | 113.36 |
| 1078444800000 | 114.99 |
| 1078704000000 | 115.4 |
| 1078790400000 | 113.62 |
| 1078876800000 | 111.37 |
| 1078963200000 | 109.24 |
| 1079049600000 | 110.27 |
| 1079308800000 | 108.44 |
| 1079395200000 | 107.58 |
| 1079481600000 | 107.99 |
| 1079568000000 | 106.48 |
| 1079654400000 | 106.39 |
| 1079913600000 | 104.96 |
| 1080000000000 | 104.83 |
| 1080086400000 | 104.01 |
| 1080172800000 | 104.85 |
| 1080259200000 | 104.64 |
| 1080518400000 | 105.43 |
| 1080604800000 | 106.32 |
| 1080691200000 | 105.21 |
| 1080777600000 | 106.05 |
| 1080864000000 | 107.18 |
| 1081123200000 | 108.06 |
| 1081209600000 | 109.02 |
| 1081296000000 | 108.14 |
| 1081382400000 | 108.97 |
| 1081468800000 | 108.97 |
| 1081728000000 | 108.56 |
| 1081814400000 | 108.53 |
| 1081900800000 | 108.66 |
| 1081987200000 | 108.33 |
| 1082073600000 | 108.69 |
| 1082332800000 | 109.35 |
| 1082419200000 | 107.91 |
| 1082505600000 | 108.41 |
| 1082592000000 | 110.14 |
| 1082678400000 | 109.92 |
| 1082937600000 | 109.15 |
| 1083024000000 | 110.32 |
| 1083110400000 | 108.69 |
| 1083196800000 | 107.6 |
| 1083283200000 | 107.33 |
| 1083542400000 | 107.95 |
| 1083628800000 | 108.48 |
| 1083715200000 | 107.68 |
| 1083801600000 | 107.48 |
| 1083888000000 | 107.89 |
| 1084147200000 | 106.58 |
| 1084233600000 | 107.52 |
| 1084320000000 | 107.36 |
| 1084406400000 | 108.29 |
| 1084492800000 | 107.84 |
| 1084752000000 | 106.27 |
| 1084838400000 | 107.31 |
| 1084924800000 | 107.39 |
| 1085011200000 | 107.11 |
| 1085097600000 | 107.08 |
| 1085356800000 | 108.14 |
| 1085443200000 | 109.14 |
| 1085529600000 | 109.23 |
| 1085616000000 | 109.8 |
| 1085702400000 | 109.76 |
| 1085961600000 | 109.88 |
| 1086048000000 | 108.96 |
| 1086134400000 | 109.62 |
| 1086220800000 | 109.59 |
| 1086307200000 | 110.64 |
| 1086566400000 | 110.87 |
| 1086652800000 | 110.78 |
| 1086739200000 | 108.94 |
| 1086825600000 | 109.26 |
| 1086912000000 | 109.66 |
| 1087171200000 | 109.26 |
| 1087257600000 | 109.07 |
| 1087344000000 | 109.27 |
| 1087430400000 | 108.69 |
| 1087516800000 | 108.36 |
| 1087776000000 | 107.88 |
| 1087862400000 | 108.29 |
| 1087948800000 | 108.58 |
| 1088035200000 | 107.75 |
| 1088121600000 | 108.53 |
| 1088380800000 | 109.06 |
| 1088467200000 | 109.2 |
| 1088553600000 | 110.72 |
| 1088640000000 | 109.37 |
| 1088726400000 | 109.97 |
| 1088985600000 | 110.48 |
| 1089072000000 | 110.07 |
| 1089158400000 | 109.98 |
| 1089244800000 | 109.83 |
| 1089331200000 | 109.41 |
| 1089590400000 | 109.35 |
| 1089676800000 | 109.99 |
| 1089763200000 | 109.89 |
| 1089849600000 | 110.01 |
| 1089936000000 | 109.63 |
| 1090195200000 | 108.9 |
| 1090281600000 | 109.05 |
| 1090368000000 | 109.66 |
| 1090454400000 | 108.59 |
| 1090540800000 | 108.18 |
| 1090800000000 | 107.16 |
| 1090886400000 | 108.32 |
| 1090972800000 | 109.17 |
| 1091059200000 | 110.19 |
| 1091145600000 | 109.95 |
| 1091404800000 | 109.39 |
| 1091491200000 | 109.28 |
| 1091577600000 | 109.21 |
| 1091664000000 | 109.05 |
| 1091750400000 | 107.11 |
| 1092009600000 | 107.02 |
| 1092096000000 | 108.36 |
| 1092182400000 | 107.61 |
| 1092268800000 | 107.31 |
| 1092355200000 | 107.41 |
| 1092614400000 | 108.12 |
| 1092700800000 | 107.66 |
| 1092787200000 | 107.75 |
| 1092873600000 | 108.16 |
| 1092960000000 | 108.22 |
| 1093219200000 | 108.32 |
| 1093305600000 | 108.15 |
| 1093392000000 | 109.31 |
| 1093478400000 | 108.9 |
| 1093564800000 | 109.05 |
| 1093824000000 | 109.05 |
| 1093910400000 | 109.44 |
| 1093996800000 | 109.94 |
| 1094083200000 | 110.33 |
| 1094169600000 | 110.65 |
| 1094428800000 | 110.83 |
| 1094515200000 | 110.65 |
| 1094601600000 | 110.58 |
| 1094688000000 | 111.14 |
| 1094774400000 | 111.82 |
| 1095033600000 | 113.25 |
| 1095120000000 | 113.02 |
| 1095206400000 | 112.64 |
| 1095292800000 | 112.61 |
| 1095379200000 | 113.5 |
| 1095638400000 | 113.08 |
| 1095724800000 | 114.41 |
| 1095811200000 | 114.46 |
| 1095897600000 | 114.06 |
| 1095984000000 | 114.61 |
| 1096243200000 | 114.69 |
| 1096329600000 | 115.64 |
| 1096416000000 | 115.26 |
| 1096502400000 | 115.6 |
| 1096588800000 | 116.7 |
| 1096848000000 | 117.68 |
| 1096934400000 | 117.86 |
| 1097020800000 | 118.29 |
| 1097107200000 | 117.79 |
| 1097193600000 | 116.49 |
| 1097452800000 | 115.74 |
| 1097539200000 | 115.51 |
| 1097625600000 | 114.86 |
| 1097712000000 | 114.69 |
| 1097798400000 | 114.93 |
| 1098057600000 | 115.09 |
| 1098144000000 | 114.33 |
| 1098230400000 | 114.31 |
| 1098316800000 | 114.19 |
| 1098403200000 | 114.2 |
| 1098662400000 | 113.3 |
| 1098748800000 | 113.92 |
| 1098835200000 | 114.51 |
| 1098921600000 | 114.45 |
| 1099008000000 | 114.53 |
| 1099267200000 | 115.23 |
| 1099353600000 | 115.39 |
| 1099440000000 | 116.66 |
| 1099526400000 | 117.57 |
| 1099612800000 | 117.67 |
| 1099872000000 | 117.49 |
| 1099958400000 | 117.61 |
| 1100044800000 | 119.32 |
| 1100131200000 | 119.82 |
| 1100217600000 | 119.61 |
| 1100476800000 | 119.48 |
| 1100563200000 | 119 |
| 1100649600000 | 118.66 |
| 1100736000000 | 118.51 |
| 1100822400000 | 117.15 |
| 1101081600000 | 117.71 |
| 1101168000000 | 118.82 |
| 1101254400000 | 118.83 |
| 1101340800000 | 119.28 |
| 1101427200000 | 119.65 |
| 1101686400000 | 119.47 |
| 1101772800000 | 119.31 |
| 1101859200000 | 120.21 |
| 1101945600000 | 120.45 |
| 1102032000000 | 120.34 |
| 1102291200000 | 120.59 |
| 1102377600000 | 120.05 |
| 1102464000000 | 121.26 |
| 1102550400000 | 121.52 |
| 1102636800000 | 122.37 |
| 1102896000000 | 122.66 |
| 1102982400000 | 123.92 |
| 1103068800000 | 123.51 |
| 1103155200000 | 123.19 |
| 1103241600000 | 123.22 |
| 1103500800000 | 123.84 |
| 1103587200000 | 124.8 |
| 1103673600000 | 124.53 |
| 1103760000000 | 124.51 |
| 1103846400000 | 124.9 |
| 1104105600000 | 124.61 |
| 1104192000000 | 125.13 |
| 1104278400000 | 126.21 |
| 1104364800000 | 125.21 |
| 1104451200000 | 124.65 |
| 1104710400000 | 124.03 |
| 1104796800000 | 124.37 |
| 1104883200000 | 122.64 |
| 1104969600000 | 123.83 |
| 1105056000000 | 123.36 |
| 1105315200000 | 123.43 |
| 1105401600000 | 122.58 |
| 1105488000000 | 121.65 |
| 1105574400000 | 121.64 |
| 1105660800000 | 121.93 |
| 1105920000000 | 121.58 |
| 1106006400000 | 122.46 |
| 1106092800000 | 122.37 |
| 1106179200000 | 122.14 |
| 1106265600000 | 122.36 |
| 1106524800000 | 121.57 |
| 1106611200000 | 123.11 |
| 1106697600000 | 122.85 |
| 1106784000000 | 123.52 |
| 1106870400000 | 123.6 |
| 1107129600000 | 124.52 |
| 1107216000000 | 125.74 |
| 1107302400000 | 126.25 |
| 1107388800000 | 127.1 |
| 1107475200000 | 126.95 |
| 1107734400000 | 127.61 |
| 1107820800000 | 129.15 |
| 1107907200000 | 128.67 |
| 1107993600000 | 129.36 |
| 1108080000000 | 130.41 |
| 1108339200000 | 130.4 |
| 1108425600000 | 130.08 |
| 1108512000000 | 131.15 |
| 1108598400000 | 131.58 |
| 1108684800000 | 132.15 |
| 1108944000000 | 131.4 |
| 1109030400000 | 129.47 |
| 1109116800000 | 130.08 |
| 1109203200000 | 131.22 |
| 1109289600000 | 132.3 |
| 1109548800000 | 131.54 |
| 1109635200000 | 131.61 |
| 1109721600000 | 131.71 |
| 1109808000000 | 132.21 |
| 1109894400000 | 133.33 |
| 1110153600000 | 134.38 |
| 1110240000000 | 133.97 |
| 1110326400000 | 132.33 |
| 1110412800000 | 132.04 |
| 1110499200000 | 132.06 |
| 1110758400000 | 132.98 |
| 1110844800000 | 132.19 |
| 1110931200000 | 131.76 |
| 1111017600000 | 132.29 |
| 1111104000000 | 132.47 |
| 1111363200000 | 131.88 |
| 1111449600000 | 131.48 |
| 1111536000000 | 130.18 |
| 1111622400000 | 130.96 |
| 1111708800000 | 130.96 |
| 1111968000000 | 130.85 |
| 1112054400000 | 131.29 |
| 1112140800000 | 131.99 |
| 1112227200000 | 132.15 |
| 1112313600000 | 133.11 |
| 1112572800000 | 133.39 |
| 1112659200000 | 134.16 |
| 1112745600000 | 134.9 |
| 1112832000000 | 135.3 |
| 1112918400000 | 135.23 |
| 1113177600000 | 134.67 |
| 1113264000000 | 134.97 |
| 1113350400000 | 133.55 |
| 1113436800000 | 132.92 |
| 1113523200000 | 130.24 |
| 1113782400000 | 129.16 |
| 1113868800000 | 130.32 |
| 1113955200000 | 129.7 |
| 1114041600000 | 130.94 |
| 1114128000000 | 129.78 |
| 1114387200000 | 129.72 |
| 1114473600000 | 129.34 |
| 1114560000000 | 128.07 |
| 1114646400000 | 127.19 |
| 1114732800000 | 126.31 |
| 1114992000000 | 126.96 |
| 1115078400000 | 126.86 |
| 1115164800000 | 126.66 |
| 1115251200000 | 127.45 |
| 1115337600000 | 127.68 |
| 1115596800000 | 128.87 |
| 1115683200000 | 128.44 |
| 1115769600000 | 128.56 |
| 1115856000000 | 128.74 |
| 1115942400000 | 128.23 |
| 1116201600000 | 128.07 |
| 1116288000000 | 128.57 |
| 1116374400000 | 129.68 |
| 1116460800000 | 131.02 |
| 1116547200000 | 131.39 |
| 1116806400000 | 131.81 |
| 1116892800000 | 132.01 |
| 1116979200000 | 132.14 |
| 1117065600000 | 133.08 |
| 1117152000000 | 133.55 |
| 1117411200000 | 133.5 |
| 1117497600000 | 132.7 |
| 1117584000000 | 133.91 |
| 1117670400000 | 134.39 |
| 1117756800000 | 133.57 |
| 1118016000000 | 132.95 |
| 1118102400000 | 133.48 |
| 1118188800000 | 133.97 |
| 1118275200000 | 134.81 |
| 1118361600000 | 135.73 |
| 1118620800000 | 137.1 |
| 1118707200000 | 137.12 |
| 1118793600000 | 137.67 |
| 1118880000000 | 138.23 |
| 1118966400000 | 139.69 |
| 1119225600000 | 139.87 |
| 1119312000000 | 138.47 |
| 1119398400000 | 139.23 |
| 1119484800000 | 138.72 |
| 1119571200000 | 138.7 |
| 1119830400000 | 138.7 |
| 1119916800000 | 139.79 |
| 1120003200000 | 140.56 |
| 1120089600000 | 141.24 |
| 1120176000000 | 141.94 |
| 1120435200000 | 141.65 |
| 1120521600000 | 142.26 |
| 1120608000000 | 142.48 |
| 1120694400000 | 141.91 |
| 1120780800000 | 143.19 |
| 1121040000000 | 144.54 |
| 1121126400000 | 144.44 |
| 1121212800000 | 145.54 |
| 1121299200000 | 145.31 |
| 1121385600000 | 145.01 |
| 1121644800000 | 144.47 |
| 1121731200000 | 146.37 |
| 1121817600000 | 147.8 |
| 1121904000000 | 144.51 |
| 1121990400000 | 145.97 |
| 1122249600000 | 146.58 |
| 1122336000000 | 147.1 |
| 1122422400000 | 147.9 |
| 1122508800000 | 149.01 |
| 1122595200000 | 148.9 |
| 1122854400000 | 149.69 |
| 1122940800000 | 149.76 |
| 1123027200000 | 150.13 |
| 1123113600000 | 150.17 |
| 1123200000000 | 149.84 |
| 1123459200000 | 149.76 |
| 1123545600000 | 150.47 |
| 1123632000000 | 149.55 |
| 1123718400000 | 149.67 |
| 1123804800000 | 148.73 |
| 1124064000000 | 148.27 |
| 1124150400000 | 147.14 |
| 1124236800000 | 146.81 |
| 1124323200000 | 146.5 |
| 1124409600000 | 147.24 |
| 1124668800000 | 147.37 |
| 1124755200000 | 147.17 |
| 1124841600000 | 147.49 |
| 1124928000000 | 147.29 |
| 1125014400000 | 146.35 |
| 1125273600000 | 147.25 |
| 1125360000000 | 148.28 |
| 1125446400000 | 149.83 |
| 1125532800000 | 150.96 |
| 1125619200000 | 150.74 |
| 1125878400000 | 150.16 |
| 1125964800000 | 151.76 |
| 1126051200000 | 152.7 |
| 1126137600000 | 152.75 |
| 1126224000000 | 152.55 |
| 1126483200000 | 152.05 |
| 1126569600000 | 152.54 |
| 1126656000000 | 152.15 |
| 1126742400000 | 152.04 |
| 1126828800000 | 154.12 |
| 1127088000000 | 153.71 |
| 1127174400000 | 153.91 |
| 1127260800000 | 152.96 |
| 1127347200000 | 152.6 |
| 1127433600000 | 153.24 |
| 1127692800000 | 154.27 |
| 1127779200000 | 155.35 |
| 1127865600000 | 155.91 |
| 1127952000000 | 156.29 |
| 1128038400000 | 157.66 |
| 1128297600000 | 158.62 |
| 1128384000000 | 158.04 |
| 1128470400000 | 155.27 |
| 1128556800000 | 153.47 |
| 1128643200000 | 153.99 |
| 1128902400000 | 154.07 |
| 1128988800000 | 153.87 |
| 1129075200000 | 152.83 |
| 1129161600000 | 151.16 |
| 1129248000000 | 151.45 |
| 1129507200000 | 152.46 |
| 1129593600000 | 152.02 |
| 1129680000000 | 150.99 |
| 1129766400000 | 150.23 |
| 1129852800000 | 150.51 |
| 1130112000000 | 151.69 |
| 1130198400000 | 151.53 |
| 1130284800000 | 152.88 |
| 1130371200000 | 150.67 |
| 1130457600000 | 151.61 |
| 1130716800000 | 154.53 |
| 1130803200000 | 154.95 |
| 1130889600000 | 156.6 |
| 1130976000000 | 157.98 |
| 1131062400000 | 157.99 |
| 1131321600000 | 157.18 |
| 1131408000000 | 156.08 |
| 1131494400000 | 156.23 |
| 1131580800000 | 157.48 |
| 1131667200000 | 158.1 |
| 1131926400000 | 159.07 |
| 1132012800000 | 159.05 |
| 1132099200000 | 159.46 |
| 1132185600000 | 160.2 |
| 1132272000000 | 161.39 |
| 1132531200000 | 161.62 |
| 1132617600000 | 162.77 |
| 1132704000000 | 163.34 |
| 1132790400000 | 163.75 |
| 1132876800000 | 164.91 |
| 1133136000000 | 163.64 |
| 1133222400000 | 163.95 |
| 1133308800000 | 163.67 |
| 1133395200000 | 166.07 |
| 1133481600000 | 167.34 |
| 1133740800000 | 168.15 |
| 1133827200000 | 168.8 |
| 1133913600000 | 167.94 |
| 1134000000000 | 168.23 |
| 1134086400000 | 168.79 |
| 1134345600000 | 169.05 |
| 1134432000000 | 169.31 |
| 1134518400000 | 166.13 |
| 1134604800000 | 164.51 |
| 1134691200000 | 163.97 |
| 1134950400000 | 163.81 |
| 1135036800000 | 164.78 |
| 1135123200000 | 165.81 |
| 1135209600000 | 165.32 |
| 1135296000000 | 165.13 |
| 1135555200000 | 165.13 |
| 1135641600000 | 165.68 |
| 1135728000000 | 166.93 |
| 1135814400000 | 167.33 |
| 1135900800000 | 166.88 |
| 1136160000000 | 167.23 |
| 1136246400000 | 168.7 |
| 1136332800000 | 170.67 |
| 1136419200000 | 169.5 |
| 1136505600000 | 169.11 |
| 1136764800000 | 168.53 |
| 1136851200000 | 168.47 |
| 1136937600000 | 169.3 |
| 1137024000000 | 168.54 |
| 1137110400000 | 169.47 |
| 1137369600000 | 171.06 |
| 1137456000000 | 171.45 |
| 1137542400000 | 169.48 |
| 1137628800000 | 170.94 |
| 1137715200000 | 170.63 |
| 1137974400000 | 170.81 |
| 1138060800000 | 170.97 |
| 1138147200000 | 173.22 |
| 1138233600000 | 174.72 |
| 1138320000000 | 176.75 |
| 1138579200000 | 177.83 |
| 1138665600000 | 177.61 |
| 1138752000000 | 179.48 |
| 1138838400000 | 179.19 |
| 1138924800000 | 178.95 |
| 1139184000000 | 179.08 |
| 1139270400000 | 176.26 |
| 1139356800000 | 176.7 |
| 1139443200000 | 177.41 |
| 1139529600000 | 175.38 |
| 1139788800000 | 175.18 |
| 1139875200000 | 174.8 |
| 1139961600000 | 175.49 |
| 1140048000000 | 177.01 |
| 1140134400000 | 178.79 |
| 1140393600000 | 179.51 |
| 1140480000000 | 180.73 |
| 1140566400000 | 180.57 |
| 1140652800000 | 178.97 |
| 1140739200000 | 178.78 |
| 1140998400000 | 178 |
| 1141084800000 | 176.6 |
| 1141171200000 | 178.34 |
| 1141257600000 | 178.83 |
| 1141344000000 | 179.61 |
| 1141603200000 | 180.62 |
| 1141689600000 | 178.42 |
| 1141776000000 | 177.77 |
| 1141862400000 | 177.8 |
| 1141948800000 | 180.7 |
| 1142208000000 | 182.63 |
| 1142294400000 | 181.87 |
| 1142380800000 | 183.12 |
| 1142467200000 | 184.01 |
| 1142553600000 | 182.75 |
| 1142812800000 | 182.9 |
| 1142899200000 | 182.78 |
| 1142985600000 | 183.15 |
| 1143072000000 | 183.84 |
| 1143158400000 | 184.96 |
| 1143417600000 | 182.92 |
| 1143504000000 | 183.31 |
| 1143590400000 | 185.66 |
| 1143676800000 | 186.15 |
| 1143763200000 | 186.35 |
| 1144022400000 | 187.65 |
| 1144108800000 | 188.28 |
| 1144195200000 | 190.02 |
| 1144281600000 | 190.35 |
| 1144368000000 | 188.71 |
| 1144627200000 | 189.43 |
| 1144713600000 | 188.47 |
| 1144800000000 | 187.52 |
| 1144886400000 | 187.87 |
| 1144972800000 | 187.87 |
| 1145232000000 | 189.55 |
| 1145318400000 | 190.45 |
| 1145404800000 | 193.36 |
| 1145491200000 | 192.78 |
| 1145577600000 | 193.2 |
| 1145836800000 | 189.65 |
| 1145923200000 | 188.99 |
| 1146009600000 | 189.67 |
| 1146096000000 | 188.08 |
| 1146182400000 | 188.88 |
| 1146441600000 | 187.48 |
| 1146528000000 | 189.53 |
| 1146614400000 | 189.56 |
| 1146700800000 | 190.65 |
| 1146787200000 | 191.17 |
| 1147046400000 | 190.01 |
| 1147132800000 | 190.2 |
| 1147219200000 | 189.61 |
| 1147305600000 | 189.09 |
| 1147392000000 | 185.72 |
| 1147651200000 | 181.47 |
| 1147737600000 | 180.77 |
| 1147824000000 | 176.38 |
| 1147910400000 | 175.38 |
| 1147996800000 | 177.14 |
| 1148256000000 | 173.16 |
| 1148342400000 | 174.92 |
| 1148428800000 | 174.92 |
| 1148515200000 | 175.83 |
| 1148601600000 | 179.66 |
| 1148860800000 | 180.58 |
| 1148947200000 | 177.62 |
| 1149033600000 | 178.91 |
| 1149120000000 | 180.53 |
| 1149206400000 | 181.04 |
| 1149465600000 | 179.98 |
| 1149552000000 | 178.84 |
| 1149638400000 | 177.72 |
| 1149724800000 | 174.36 |
| 1149811200000 | 175.23 |
| 1150070400000 | 173.5 |
| 1150156800000 | 170.12 |
| 1150243200000 | 170.71 |
| 1150329600000 | 175.88 |
| 1150416000000 | 175.89 |
| 1150675200000 | 175.67 |
| 1150761600000 | 174.85 |
| 1150848000000 | 176.52 |
| 1150934400000 | 177.78 |
| 1151020800000 | 178.32 |
| 1151280000000 | 179.44 |
| 1151366400000 | 178.66 |
| 1151452800000 | 178.16 |
| 1151539200000 | 181.69 |
| 1151625600000 | 183.15 |
| 1151884800000 | 185.26 |
| 1151971200000 | 185.62 |
| 1152057600000 | 184.35 |
| 1152144000000 | 184.85 |
| 1152230400000 | 182.95 |
| 1152489600000 | 182.35 |
| 1152576000000 | 182.37 |
| 1152662400000 | 183.86 |
| 1152748800000 | 180.66 |
| 1152835200000 | 179.76 |
| 1153094400000 | 178.38 |
| 1153180800000 | 178.13 |
| 1153267200000 | 182.07 |
| 1153353600000 | 182.06 |
| 1153440000000 | 179.46 |
| 1153699200000 | 182.66 |
| 1153785600000 | 184.47 |
| 1153872000000 | 184.76 |
| 1153958400000 | 184.83 |
| 1154044800000 | 184.82 |
| 1154304000000 | 184.62 |
| 1154390400000 | 184.79 |
| 1154476800000 | 185.96 |
| 1154563200000 | 186.07 |
| 1154649600000 | 186.23 |
| 1154908800000 | 186.13 |
| 1154995200000 | 186.21 |
| 1155081600000 | 186.64 |
| 1155168000000 | 185.41 |
| 1155254400000 | 186.25 |
| 1155513600000 | 187.32 |
| 1155600000000 | 188.69 |
| 1155686400000 | 190.64 |
| 1155772800000 | 190.88 |
| 1155859200000 | 190.63 |
| 1156118400000 | 191.54 |
| 1156204800000 | 192.05 |
| 1156291200000 | 191.35 |
| 1156377600000 | 190.67 |
| 1156464000000 | 191.99 |
| 1156723200000 | 192.81 |
| 1156809600000 | 192.75 |
| 1156896000000 | 194.55 |
| 1156982400000 | 194.99 |
| 1157068800000 | 196.26 |
| 1157328000000 | 195.49 |
| 1157414400000 | 195.24 |
| 1157500800000 | 194.01 |
| 1157587200000 | 191.39 |
| 1157673600000 | 191.79 |
| 1157932800000 | 192.09 |
| 1158019200000 | 194.06 |
| 1158105600000 | 195.16 |
| 1158192000000 | 195.72 |
| 1158278400000 | 195.63 |
| 1158537600000 | 197.33 |
| 1158624000000 | 195.38 |
| 1158710400000 | 196.01 |
| 1158796800000 | 195.58 |
| 1158883200000 | 194.01 |
| 1159142400000 | 193.84 |
| 1159228800000 | 196.11 |
| 1159315200000 | 198.36 |
| 1159401600000 | 199.39 |
| 1159488000000 | 199.76 |
| 1159747200000 | 200 |
| 1159833600000 | 199.2 |
| 1159920000000 | 200.48 |
| 1160006400000 | 201.91 |
| 1160092800000 | 202.97 |
| 1160352000000 | 203.8 |
| 1160438400000 | 205.35 |
| 1160524800000 | 205.17 |
| 1160611200000 | 206.8 |
| 1160697600000 | 207.83 |
| 1160956800000 | 208.09 |
| 1161043200000 | 205.38 |
| 1161129600000 | 207.11 |
| 1161216000000 | 206.86 |
| 1161302400000 | 208.2 |
| 1161561600000 | 209.28 |
| 1161648000000 | 209.99 |
| 1161734400000 | 210.79 |
| 1161820800000 | 211.08 |
| 1161907200000 | 208.75 |
| 1162166400000 | 208.02 |
| 1162252800000 | 208.35 |
| 1162339200000 | 207.74 |
| 1162425600000 | 207.58 |
| 1162512000000 | 209.23 |
| 1162771200000 | 212.24 |
| 1162857600000 | 212.29 |
| 1162944000000 | 212.73 |
| 1163030400000 | 213.32 |
| 1163116800000 | 212.98 |
| 1163376000000 | 214.07 |
| 1163462400000 | 213.41 |
| 1163548800000 | 215.02 |
| 1163635200000 | 215.15 |
| 1163721600000 | 213.65 |
| 1163980800000 | 214.6 |
| 1164067200000 | 215.54 |
| 1164153600000 | 215.24 |
| 1164240000000 | 214.36 |
| 1164326400000 | 214.39 |
| 1164585600000 | 212.6 |
| 1164672000000 | 212.21 |
| 1164758400000 | 215.44 |
| 1164844800000 | 215.45 |
| 1164931200000 | 214.9 |
| 1165190400000 | 216.82 |
| 1165276800000 | 217.25 |
| 1165363200000 | 217.48 |
| 1165449600000 | 218.08 |
| 1165536000000 | 218.88 |
| 1165795200000 | 221.86 |
| 1165881600000 | 222.28 |
| 1165968000000 | 223.41 |
| 1166054400000 | 225.25 |
| 1166140800000 | 225.45 |
| 1166400000000 | 225.94 |
| 1166486400000 | 226.05 |
| 1166572800000 | 227.47 |
| 1166659200000 | 227.06 |
| 1166745600000 | 227.06 |
| 1167004800000 | 227.06 |
| 1167091200000 | 227.01 |
| 1167177600000 | 228.53 |
| 1167264000000 | 229.8 |
| 1167350400000 | 230.24 |
| 1167696000000 | 232.05 |
| 1167782400000 | 231.82 |
| 1167868800000 | 229.04 |
| 1167955200000 | 225.85 |
| 1168214400000 | 225.84 |
| 1168300800000 | 227.89 |
| 1168387200000 | 227.15 |
| 1168473600000 | 230.48 |
| 1168560000000 | 232.15 |
| 1168819200000 | 233.69 |
| 1168905600000 | 233.78 |
| 1168992000000 | 233.36 |
| 1169078400000 | 235.08 |
| 1169164800000 | 236.06 |
| 1169424000000 | 236.76 |
| 1169510400000 | 237.38 |
| 1169596800000 | 237.73 |
| 1169683200000 | 236.52 |
| 1169769600000 | 235.78 |
| 1170028800000 | 237.12 |
| 1170115200000 | 237.47 |
| 1170201600000 | 236.91 |
| 1170288000000 | 238.47 |
| 1170374400000 | 240.7 |
| 1170633600000 | 238.64 |
| 1170720000000 | 240.17 |
| 1170806400000 | 242.35 |
| 1170892800000 | 242.74 |
| 1170979200000 | 243.53 |
| 1171238400000 | 242.05 |
| 1171324800000 | 242.37 |
| 1171411200000 | 244.62 |
| 1171497600000 | 242.67 |
| 1171584000000 | 242.18 |
| 1171843200000 | 243.94 |
| 1171929600000 | 244.82 |
| 1172016000000 | 245.9 |
| 1172102400000 | 247.18 |
| 1172188800000 | 246.81 |
| 1172448000000 | 245.94 |
| 1172534400000 | 235.06 |
| 1172620800000 | 232.31 |
| 1172707200000 | 228.51 |
| 1172793600000 | 226.09 |
| 1173052800000 | 219.13 |
| 1173139200000 | 222.92 |
| 1173225600000 | 225.14 |
| 1173312000000 | 229.25 |
| 1173398400000 | 231.73 |
| 1173657600000 | 231.7 |
| 1173744000000 | 227.7 |
| 1173830400000 | 223.31 |
| 1173916800000 | 228.49 |
| 1174003200000 | 228.01 |
| 1174262400000 | 232.82 |
| 1174348800000 | 233.88 |
| 1174435200000 | 237.19 |
| 1174521600000 | 239.35 |
| 1174608000000 | 239.6 |
| 1174867200000 | 239.65 |
| 1174953600000 | 238.84 |
| 1175040000000 | 234.53 |
| 1175126400000 | 238.98 |
| 1175212800000 | 239.55 |
| 1175472000000 | 240.57 |
| 1175558400000 | 245 |
| 1175644800000 | 245.77 |
| 1175731200000 | 246.57 |
| 1175817600000 | 246.57 |
| 1176076800000 | 246.79 |
| 1176163200000 | 249.06 |
| 1176249600000 | 248.97 |
| 1176336000000 | 248.46 |
| 1176422400000 | 250.14 |
| 1176681600000 | 253.74 |
| 1176768000000 | 252.98 |
| 1176854400000 | 250.38 |
| 1176940800000 | 249.24 |
| 1177027200000 | 252.8 |
| 1177286400000 | 252.62 |
| 1177372800000 | 250.76 |
| 1177459200000 | 253.06 |
| 1177545600000 | 254.43 |
| 1177632000000 | 254.26 |
| 1177891200000 | 253.39 |
| 1177977600000 | 253.09 |
| 1178064000000 | 256.11 |
| 1178150400000 | 256.83 |
| 1178236800000 | 258.36 |
| 1178496000000 | 258.5 |
| 1178582400000 | 255.99 |
| 1178668800000 | 256.75 |
| 1178755200000 | 256.61 |
| 1178841600000 | 256.75 |
| 1179100800000 | 257.79 |
| 1179187200000 | 258.04 |
| 1179273600000 | 259.22 |
| 1179360000000 | 260.06 |
| 1179446400000 | 260.77 |
| 1179705600000 | 261.9 |
| 1179792000000 | 261.92 |
| 1179878400000 | 263.13 |
| 1179964800000 | 260.24 |
| 1180051200000 | 260.64 |
| 1180310400000 | 260.94 |
| 1180396800000 | 262.16 |
| 1180483200000 | 261.64 |
| 1180569600000 | 264.96 |
| 1180656000000 | 266.87 |
| 1180915200000 | 266.53 |
| 1181001600000 | 265.26 |
| 1181088000000 | 260.13 |
| 1181174400000 | 256.87 |
| 1181260800000 | 256.36 |
| 1181520000000 | 258.12 |
| 1181606400000 | 256.4 |
| 1181692800000 | 258.87 |
| 1181779200000 | 262.69 |
| 1181865600000 | 266.69 |
| 1182124800000 | 267.11 |
| 1182211200000 | 266.4 |
| 1182297600000 | 266.02 |
| 1182384000000 | 265.3 |
| 1182470400000 | 264.79 |
| 1182729600000 | 263.07 |
| 1182816000000 | 260.31 |
| 1182902400000 | 258.38 |
| 1182988800000 | 261.78 |
| 1183075200000 | 263.98 |
| 1183334400000 | 264 |
| 1183420800000 | 265.45 |
| 1183507200000 | 267.23 |
| 1183593600000 | 267.53 |
| 1183680000000 | 269.6 |
| 1183939200000 | 270.36 |
| 1184025600000 | 265.71 |
| 1184112000000 | 265.52 |
| 1184198400000 | 269.83 |
| 1184284800000 | 271.07 |
| 1184544000000 | 270.45 |
| 1184630400000 | 270.38 |
| 1184716800000 | 268.83 |
| 1184803200000 | 271.22 |
| 1184889600000 | 268.36 |
| 1185148800000 | 268.93 |
| 1185235200000 | 263.88 |
| 1185321600000 | 260.4 |
| 1185408000000 | 252.35 |
| 1185494400000 | 246.11 |
| 1185753600000 | 246.55 |
| 1185840000000 | 250.11 |
| 1185926400000 | 246.1 |
| 1186012800000 | 249 |
| 1186099200000 | 244.67 |
| 1186358400000 | 242.93 |
| 1186444800000 | 246.19 |
| 1186531200000 | 253.52 |
| 1186617600000 | 245.77 |
| 1186704000000 | 239.19 |
| 1186963200000 | 242.59 |
| 1187049600000 | 238.13 |
| 1187136000000 | 232.36 |
| 1187222400000 | 219.28 |
| 1187308800000 | 222.17 |
| 1187568000000 | 227.66 |
| 1187654400000 | 227.53 |
| 1187740800000 | 233.66 |
| 1187827200000 | 238.14 |
| 1187913600000 | 239.26 |
| 1188172800000 | 239.95 |
| 1188259200000 | 233.5 |
| 1188345600000 | 235.51 |
| 1188432000000 | 238.37 |
| 1188518400000 | 242.01 |
| 1188777600000 | 242.73 |
| 1188864000000 | 245.19 |
| 1188950400000 | 241.09 |
| 1189036800000 | 241.72 |
| 1189123200000 | 234.77 |
| 1189382400000 | 232.51 |
| 1189468800000 | 237.83 |
| 1189555200000 | 239.15 |
| 1189641600000 | 243.06 |
| 1189728000000 | 241.52 |
| 1189987200000 | 238.45 |
| 1190073600000 | 243.8 |
| 1190160000000 | 251.01 |
| 1190246400000 | 246.91 |
| 1190332800000 | 249.71 |
| 1190592000000 | 250.01 |
| 1190678400000 | 247.56 |
| 1190764800000 | 252.38 |
| 1190851200000 | 255.25 |
| 1190937600000 | 254.52 |
| 1191196800000 | 258.88 |
| 1191283200000 | 260.15 |
| 1191369600000 | 261.3 |
| 1191456000000 | 260.11 |
| 1191542400000 | 264.27 |
| 1191801600000 | 265.83 |
| 1191888000000 | 266.73 |
| 1191974400000 | 268.87 |
| 1192060800000 | 271.51 |
| 1192147200000 | 270.59 |
| 1192406400000 | 270.03 |
| 1192492800000 | 264.34 |
| 1192579200000 | 266.63 |
| 1192665600000 | 264.76 |
| 1192752000000 | 259.31 |
| 1193011200000 | 252.49 |
| 1193097600000 | 259.32 |
| 1193184000000 | 256.74 |
| 1193270400000 | 260.24 |
| 1193356800000 | 263.44 |
| 1193616000000 | 268.4 |
| 1193702400000 | 266.94 |
| 1193788800000 | 271.5 |
| 1193875200000 | 267.86 |
| 1193961600000 | 266.13 |
| 1194220800000 | 261.96 |
| 1194307200000 | 265.19 |
| 1194393600000 | 262.14 |
| 1194480000000 | 258.66 |
| 1194566400000 | 250.03 |
| 1194825600000 | 240.19 |
| 1194912000000 | 243.88 |
| 1194998400000 | 249.47 |
| 1195084800000 | 243.96 |
| 1195171200000 | 241.15 |
| 1195430400000 | 235.66 |
| 1195516800000 | 237.9 |
| 1195603200000 | 228.09 |
| 1195689600000 | 227.9 |
| 1195776000000 | 229.32 |
| 1196035200000 | 231.19 |
| 1196121600000 | 231.21 |
| 1196208000000 | 239.48 |
| 1196294400000 | 241.58 |
| 1196380800000 | 246.47 |
| 1196640000000 | 244.51 |
| 1196726400000 | 240.53 |
| 1196812800000 | 246.3 |
| 1196899200000 | 248.89 |
| 1196985600000 | 251.25 |
| 1197244800000 | 252.3 |
| 1197331200000 | 250.84 |
| 1197417600000 | 251.79 |
| 1197504000000 | 247.11 |
| 1197590400000 | 246.68 |
| 1197849600000 | 239.42 |
| 1197936000000 | 239.55 |
| 1198022400000 | 239.98 |
| 1198108800000 | 239.7 |
| 1198195200000 | 246.31 |
| 1198454400000 | 249.8 |
| 1198540800000 | 249.8 |
| 1198627200000 | 250.9 |
| 1198713600000 | 250.16 |
| 1198800000000 | 249.07 |
| 1199059200000 | 245.85 |
| 1199232000000 | 240 |
| 1199318400000 | 237.62 |
| 1199404800000 | 230.84 |
| 1199664000000 | 227.54 |
| 1199750400000 | 229.09 |
| 1199836800000 | 226.82 |
| 1199923200000 | 225.64 |
| 1200009600000 | 223.59 |
| 1200268800000 | 223.15 |
| 1200355200000 | 214.65 |
| 1200441600000 | 208.64 |
| 1200528000000 | 207.38 |
| 1200614400000 | 205.72 |
| 1200873600000 | 195.14 |
| 1200960000000 | 196.74 |
| 1201046400000 | 196.11 |
| 1201132800000 | 204.94 |
| 1201219200000 | 209.59 |
| 1201478400000 | 207.77 |
| 1201564800000 | 210.49 |
| 1201651200000 | 209.43 |
| 1201737600000 | 208.32 |
| 1201824000000 | 213.04 |
| 1202083200000 | 216.13 |
| 1202169600000 | 209.04 |
| 1202256000000 | 206.14 |
| 1202342400000 | 203.53 |
| 1202428800000 | 206.4 |
| 1202688000000 | 204.09 |
| 1202774400000 | 209.75 |
| 1202860800000 | 212.96 |
| 1202947200000 | 214.57 |
| 1203033600000 | 212.58 |
| 1203292800000 | 215.08 |
| 1203379200000 | 215.86 |
| 1203465600000 | 214.98 |
| 1203552000000 | 215.13 |
| 1203638400000 | 213.41 |
| 1203897600000 | 218.7 |
| 1203984000000 | 220.22 |
| 1204070400000 | 220.38 |
| 1204156800000 | 217.68 |
| 1204243200000 | 210.3 |
| 1204502400000 | 206.64 |
| 1204588800000 | 203.2 |
| 1204675200000 | 208.33 |
| 1204761600000 | 205.52 |
| 1204848000000 | 201.59 |
| 1205107200000 | 194.98 |
| 1205193600000 | 200.32 |
| 1205280000000 | 201.81 |
| 1205366400000 | 196.65 |
| 1205452800000 | 194.31 |
| 1205712000000 | 181.13 |
| 1205798400000 | 188.38 |
| 1205884800000 | 187.46 |
| 1205971200000 | 183.37 |
| 1206057600000 | 183.37 |
| 1206316800000 | 186.81 |
| 1206403200000 | 192.41 |
| 1206489600000 | 192.04 |
| 1206576000000 | 194.37 |
| 1206662400000 | 193.53 |
| 1206921600000 | 193.8 |
| 1207008000000 | 201.1 |
| 1207094400000 | 204.98 |
| 1207180800000 | 204.97 |
| 1207267200000 | 205.52 |
| 1207526400000 | 209.14 |
| 1207612800000 | 207.7 |
| 1207699200000 | 205.5 |
| 1207785600000 | 203.47 |
| 1207872000000 | 201.93 |
| 1208131200000 | 199.54 |
| 1208217600000 | 201.75 |
| 1208304000000 | 207.19 |
| 1208390400000 | 209.39 |
| 1208476800000 | 215.54 |
| 1208736000000 | 214.56 |
| 1208822400000 | 214.41 |
| 1208908800000 | 216.1 |
| 1208995200000 | 215.55 |
| 1209081600000 | 217.47 |
| 1209340800000 | 218.77 |
| 1209427200000 | 214.12 |
| 1209513600000 | 217.53 |
| 1209600000000 | 216.3 |
| 1209686400000 | 222.32 |
| 1209945600000 | 223 |
| 1210032000000 | 223.02 |
| 1210118400000 | 222.9 |
| 1210204800000 | 220.36 |
| 1210291200000 | 218.23 |
| 1210550400000 | 220.95 |
| 1210636800000 | 223.26 |
| 1210723200000 | 225.1 |
| 1210809600000 | 226.32 |
| 1210896000000 | 227.05 |
| 1211155200000 | 228.74 |
| 1211241600000 | 225.38 |
| 1211328000000 | 222.92 |
| 1211414400000 | 223.84 |
| 1211500800000 | 220.02 |
| 1211760000000 | 219.32 |
| 1211846400000 | 220.42 |
| 1211932800000 | 223.05 |
| 1212019200000 | 224.47 |
| 1212105600000 | 226.42 |
| 1212364800000 | 223.24 |
| 1212451200000 | 224.05 |
| 1212537600000 | 222.54 |
| 1212624000000 | 226.37 |
| 1212710400000 | 223.15 |
| 1212969600000 | 224.34 |
| 1213056000000 | 221.5 |
| 1213142400000 | 218.28 |
| 1213228800000 | 218.91 |
| 1213315200000 | 220 |
| 1213574400000 | 222.55 |
| 1213660800000 | 223.65 |
| 1213747200000 | 221.84 |
| 1213833600000 | 220.76 |
| 1213920000000 | 217.94 |
| 1214179200000 | 218.37 |
| 1214265600000 | 216.41 |
| 1214352000000 | 218.11 |
| 1214438400000 | 213.15 |
| 1214524800000 | 210.93 |
| 1214784000000 | 211.15 |
| 1214870400000 | 208.8 |
| 1214956800000 | 205.39 |
| 1215043200000 | 203.92 |
| 1215129600000 | 203.39 |
| 1215388800000 | 205.27 |
| 1215475200000 | 202.91 |
| 1215561600000 | 203.94 |
| 1215648000000 | 203.48 |
| 1215734400000 | 201.23 |
| 1215993600000 | 201.96 |
| 1216080000000 | 194.04 |
| 1216166400000 | 195.7 |
| 1216252800000 | 200.38 |
| 1216339200000 | 202.65 |
| 1216598400000 | 206.17 |
| 1216684800000 | 205.51 |
| 1216771200000 | 207.79 |
| 1216857600000 | 202.95 |
| 1216944000000 | 202.92 |
| 1217203200000 | 200.96 |
| 1217289600000 | 201.85 |
| 1217376000000 | 205.53 |
| 1217462400000 | 204.33 |
| 1217548800000 | 200.7 |
| 1217808000000 | 197.87 |
| 1217894400000 | 198.06 |
| 1217980800000 | 201.6 |
| 1218067200000 | 200.51 |
| 1218153600000 | 200.58 |
| 1218412800000 | 200.84 |
| 1218499200000 | 198.59 |
| 1218585600000 | 194.97 |
| 1218672000000 | 197.94 |
| 1218758400000 | 198.22 |
| 1219017600000 | 196.83 |
| 1219104000000 | 193.15 |
| 1219190400000 | 195.97 |
| 1219276800000 | 194.18 |
| 1219363200000 | 198.48 |
| 1219622400000 | 196.52 |
| 1219708800000 | 196.43 |
| 1219795200000 | 198.04 |
| 1219881600000 | 198.93 |
| 1219968000000 | 197.74 |
| 1220227200000 | 195.19 |
| 1220313600000 | 194.12 |
| 1220400000000 | 190.03 |
| 1220486400000 | 183.98 |
| 1220572800000 | 178.19 |
| 1220832000000 | 184.06 |
| 1220918400000 | 177.02 |
| 1221004800000 | 176.5 |
| 1221091200000 | 173.74 |
| 1221177600000 | 179.62 |
| 1221436800000 | 171.42 |
| 1221523200000 | 166.81 |
| 1221609600000 | 162.19 |
| 1221696000000 | 165.1 |
| 1221782400000 | 179.78 |
| 1222041600000 | 178.57 |
| 1222128000000 | 172.59 |
| 1222214400000 | 171.93 |
| 1222300800000 | 173.55 |
| 1222387200000 | 169.11 |
| 1222646400000 | 154.16 |
| 1222732800000 | 158.68 |
| 1222819200000 | 156.28 |
| 1222905600000 | 148.01 |
| 1222992000000 | 148.03 |
| 1223251200000 | 130.2 |
| 1223337600000 | 128.21 |
| 1223424000000 | 119.89 |
| 1223510400000 | 117.51 |
| 1223596800000 | 108.89 |
| 1223856000000 | 122.67 |
| 1223942400000 | 127.5 |
| 1224028800000 | 115.32 |
| 1224115200000 | 111.48 |
| 1224201600000 | 113.46 |
| 1224460800000 | 118.81 |
| 1224547200000 | 115.67 |
| 1224633600000 | 105.13 |
| 1224720000000 | 101.55 |
| 1224806400000 | 92.31 |
| 1225065600000 | 87.28 |
| 1225152000000 | 95.36 |
| 1225238400000 | 102.6 |
| 1225324800000 | 107.79 |
| 1225411200000 | 110.08 |
| 1225670400000 | 112.23 |
| 1225756800000 | 118.87 |
| 1225843200000 | 115.84 |
| 1225929600000 | 106.25 |
| 1226016000000 | 108.48 |
| 1226275200000 | 109.63 |
| 1226361600000 | 103.23 |
| 1226448000000 | 96.42 |
| 1226534400000 | 99.24 |
| 1226620800000 | 98.83 |
| 1226880000000 | 96.41 |
| 1226966400000 | 96.3 |
| 1227052800000 | 91.29 |
| 1227139200000 | 83.22 |
| 1227225600000 | 85.93 |
| 1227484800000 | 93.22 |
| 1227571200000 | 94.29 |
| 1227657600000 | 96.16 |
| 1227744000000 | 98.3 |
| 1227830400000 | 98.58 |
| 1228089600000 | 90.07 |
| 1228176000000 | 91.06 |
| 1228262400000 | 91.43 |
| 1228348800000 | 88.7 |
| 1228435200000 | 88 |
| 1228694400000 | 94.54 |
| 1228780800000 | 94.21 |
| 1228867200000 | 97.48 |
| 1228953600000 | 95.71 |
| 1229040000000 | 94.3 |
| 1229299200000 | 94.36 |
| 1229385600000 | 96.56 |
| 1229472000000 | 96.29 |
| 1229558400000 | 97.06 |
| 1229644800000 | 95.61 |
| 1229904000000 | 94.14 |
| 1229990400000 | 94.07 |
| 1230076800000 | 94.36 |
| 1230163200000 | 94.36 |
| 1230249600000 | 94.9 |
| 1230508800000 | 95.44 |
| 1230595200000 | 97.56 |
| 1230681600000 | 98.55 |
| 1230854400000 | 103.18 |
| 1231113600000 | 106.67 |
| 1231200000000 | 109.91 |
| 1231286400000 | 106.29 |
| 1231372800000 | 104.24 |
| 1231459200000 | 100.84 |
| 1231718400000 | 96.41 |
| 1231804800000 | 95.65 |
| 1231891200000 | 91.07 |
| 1231977600000 | 91.55 |
| 1232064000000 | 94.27 |
| 1232323200000 | 92.88 |
| 1232409600000 | 87.75 |
| 1232496000000 | 87.47 |
| 1232582400000 | 87.68 |
| 1232668800000 | 88.07 |
| 1232928000000 | 90.83 |
| 1233014400000 | 90.88 |
| 1233100800000 | 95.29 |
| 1233187200000 | 92.81 |
| 1233273600000 | 90.84 |
| 1233532800000 | 89.19 |
| 1233619200000 | 90.18 |
| 1233705600000 | 92.35 |
| 1233792000000 | 94.19 |
| 1233878400000 | 98.48 |
| 1234137600000 | 100.23 |
| 1234224000000 | 95.87 |
| 1234310400000 | 94.25 |
| 1234396800000 | 93.85 |
| 1234483200000 | 96.13 |
| 1234742400000 | 94.95 |
| 1234828800000 | 90.77 |
| 1234915200000 | 91.17 |
| 1235001600000 | 92.01 |
| 1235088000000 | 89.46 |
| 1235347200000 | 87.65 |
| 1235433600000 | 91.48 |
| 1235520000000 | 91.2 |
| 1235606400000 | 92.96 |
| 1235692800000 | 90.96 |
| 1235952000000 | 85.49 |
| 1236038400000 | 85.54 |
| 1236124800000 | 89.91 |
| 1236211200000 | 85.42 |
| 1236297600000 | 84.67 |
| 1236556800000 | 84.81 |
| 1236643200000 | 89.49 |
| 1236729600000 | 89.73 |
| 1236816000000 | 91.84 |
| 1236902400000 | 93.28 |
| 1237161600000 | 94.5 |
| 1237248000000 | 96.32 |
| 1237334400000 | 96.73 |
| 1237420800000 | 95.73 |
| 1237507200000 | 96.72 |
| 1237766400000 | 102.74 |
| 1237852800000 | 102.68 |
| 1237939200000 | 102.83 |
| 1238025600000 | 105.59 |
| 1238112000000 | 102.74 |
| 1238371200000 | 97.17 |
| 1238457600000 | 101.48 |
| 1238544000000 | 103.2 |
| 1238630400000 | 109.73 |
| 1238716800000 | 110.96 |
| 1238976000000 | 111.61 |
| 1239062400000 | 108.37 |
| 1239148800000 | 108.57 |
| 1239235200000 | 112.89 |
| 1239321600000 | 112.89 |
| 1239580800000 | 113.84 |
| 1239667200000 | 112.92 |
| 1239753600000 | 113.06 |
| 1239840000000 | 114.57 |
| 1239926400000 | 115.27 |
| 1240185600000 | 109.08 |
| 1240272000000 | 110.41 |
| 1240358400000 | 111.29 |
| 1240444800000 | 111.99 |
| 1240531200000 | 114.2 |
| 1240790400000 | 111.7 |
| 1240876800000 | 110.05 |
| 1240963200000 | 114.31 |
| 1241049600000 | 117.73 |
| 1241136000000 | 119.52 |
| 1241395200000 | 124.58 |
| 1241481600000 | 124.42 |
| 1241568000000 | 126.19 |
| 1241654400000 | 126.27 |
| 1241740800000 | 129.12 |
| 1242000000000 | 124.93 |
| 1242086400000 | 122.88 |
| 1242172800000 | 117.93 |
| 1242259200000 | 118.18 |
| 1242345600000 | 118.36 |
| 1242604800000 | 121.71 |
| 1242691200000 | 124.74 |
| 1242777600000 | 125.11 |
| 1242864000000 | 121.58 |
| 1242950400000 | 122.47 |
| 1243209600000 | 123.21 |
| 1243296000000 | 124.26 |
| 1243382400000 | 124.86 |
| 1243468800000 | 126.99 |
| 1243555200000 | 127.64 |
| 1243814400000 | 133.62 |
| 1243900800000 | 133.7 |
| 1243987200000 | 130.45 |
| 1244073600000 | 131.42 |
| 1244160000000 | 133.46 |
| 1244419200000 | 132.41 |
| 1244505600000 | 132.18 |
| 1244592000000 | 134.42 |
| 1244678400000 | 135.77 |
| 1244764800000 | 135.15 |
| 1245024000000 | 130.32 |
| 1245110400000 | 127.28 |
| 1245196800000 | 123.48 |
| 1245283200000 | 125.09 |
| 1245369600000 | 126.67 |
| 1245628800000 | 121.36 |
| 1245715200000 | 120.36 |
| 1245801600000 | 123.63 |
| 1245888000000 | 125.67 |
| 1245974400000 | 125.75 |
| 1246233600000 | 127.58 |
| 1246320000000 | 127.75 |
| 1246406400000 | 129.61 |
| 1246492800000 | 124.9 |
| 1246579200000 | 124.78 |
| 1246838400000 | 121.38 |
| 1246924800000 | 120.53 |
| 1247011200000 | 117.56 |
| 1247097600000 | 117.12 |
| 1247184000000 | 115.45 |
| 1247443200000 | 117.68 |
| 1247529600000 | 120.31 |
| 1247616000000 | 126.02 |
| 1247702400000 | 126.72 |
| 1247788800000 | 127.76 |
| 1248048000000 | 131.38 |
| 1248134400000 | 131.29 |
| 1248220800000 | 131.56 |
| 1248307200000 | 136.58 |
| 1248393600000 | 136.83 |
| 1248652800000 | 138.43 |
| 1248739200000 | 136.44 |
| 1248825600000 | 136.3 |
| 1248912000000 | 139.94 |
| 1248998400000 | 141.02 |
| 1249257600000 | 145.28 |
| 1249344000000 | 145.28 |
| 1249430400000 | 144.39 |
| 1249516800000 | 145.24 |
| 1249603200000 | 149.08 |
| 1249862400000 | 148.2 |
| 1249948800000 | 143.77 |
| 1250035200000 | 145.98 |
| 1250121600000 | 147.63 |
| 1250208000000 | 144.72 |
| 1250467200000 | 139.59 |
| 1250553600000 | 141.97 |
| 1250640000000 | 140.89 |
| 1250726400000 | 144.07 |
| 1250812800000 | 147.5 |
| 1251072000000 | 149.33 |
| 1251158400000 | 148.98 |
| 1251244800000 | 147.66 |
| 1251331200000 | 146.02 |
| 1251417600000 | 148.04 |
| 1251676800000 | 145.13 |
| 1251763200000 | 142.44 |
| 1251849600000 | 139.87 |
| 1251936000000 | 141.84 |
| 1252022400000 | 144.9 |
| 1252281600000 | 147.15 |
| 1252368000000 | 148.1 |
| 1252454400000 | 149.35 |
| 1252540800000 | 150.51 |
| 1252627200000 | 149.15 |
| 1252886400000 | 149.23 |
| 1252972800000 | 150.47 |
| 1253059200000 | 153.46 |
| 1253145600000 | 154.24 |
| 1253232000000 | 153.6 |
| 1253491200000 | 153.51 |
| 1253577600000 | 153.85 |
| 1253664000000 | 153.59 |
| 1253750400000 | 150.09 |
| 1253836800000 | 147 |
| 1254096000000 | 147.77 |
| 1254182400000 | 149.46 |
| 1254268800000 | 148.66 |
| 1254355200000 | 145.79 |
| 1254441600000 | 142.82 |
| 1254700800000 | 145.28 |
| 1254787200000 | 147.81 |
| 1254873600000 | 148.53 |
| 1254960000000 | 150.28 |
| 1255046400000 | 152.37 |
| 1255305600000 | 153.79 |
| 1255392000000 | 152.95 |
| 1255478400000 | 155.88 |
| 1255564800000 | 158.26 |
| 1255651200000 | 157.67 |
| 1255910400000 | 159.24 |
| 1255996800000 | 158.88 |
| 1256083200000 | 159.35 |
| 1256169600000 | 159.64 |
| 1256256000000 | 159.67 |
| 1256515200000 | 157.42 |
| 1256601600000 | 155 |
| 1256688000000 | 148.21 |
| 1256774400000 | 152.02 |
| 1256860800000 | 148.02 |
| 1257120000000 | 148.37 |
| 1257206400000 | 146.91 |
| 1257292800000 | 150.81 |
| 1257379200000 | 152.04 |
| 1257465600000 | 151.79 |
| 1257724800000 | 155.82 |
| 1257811200000 | 155.19 |
| 1257897600000 | 156.54 |
| 1257984000000 | 156.75 |
| 1258070400000 | 156.29 |
| 1258329600000 | 158.64 |
| 1258416000000 | 157.37 |
| 1258502400000 | 157.2 |
| 1258588800000 | 153.15 |
| 1258675200000 | 152.25 |
| 1258934400000 | 155.31 |
| 1259020800000 | 153.34 |
| 1259107200000 | 153.31 |
| 1259193600000 | 148.25 |
| 1259280000000 | 147.58 |
| 1259539200000 | 146.59 |
| 1259625600000 | 151.24 |
| 1259712000000 | 153.59 |
| 1259798400000 | 154.64 |
| 1259884800000 | 157.75 |
| 1260144000000 | 156.64 |
| 1260230400000 | 152.26 |
| 1260316800000 | 150.33 |
| 1260403200000 | 151.77 |
| 1260489600000 | 154.48 |
| 1260748800000 | 154.06 |
| 1260835200000 | 155.18 |
| 1260921600000 | 156.1 |
| 1261008000000 | 154.05 |
| 1261094400000 | 154.42 |
| 1261353600000 | 156.15 |
| 1261440000000 | 158.16 |
| 1261526400000 | 159.05 |
| 1261612800000 | 160.24 |
| 1261699200000 | 160.24 |
| 1261958400000 | 160.95 |
| 1262044800000 | 162.02 |
| 1262131200000 | 162.84 |
| 1262217600000 | 164.16 |
| 1262563200000 | 166.34 |
| 1262649600000 | 166.29 |
| 1262736000000 | 168.82 |
| 1262822400000 | 169.85 |
| 1262908800000 | 169.96 |
| 1263168000000 | 169.72 |
| 1263254400000 | 165.58 |
| 1263340800000 | 166.17 |
| 1263427200000 | 166.71 |
| 1263513600000 | 164.53 |
| 1263772800000 | 165.07 |
| 1263859200000 | 166.18 |
| 1263945600000 | 163.2 |
| 1264032000000 | 159.84 |
| 1264118400000 | 155.61 |
| 1264377600000 | 155.6 |
| 1264464000000 | 152.95 |
| 1264550400000 | 151.8 |
| 1264636800000 | 151.55 |
| 1264723200000 | 151.74 |
| 1264982400000 | 153.34 |
| 1265068800000 | 155.27 |
| 1265155200000 | 156.22 |
| 1265241600000 | 149.86 |
| 1265328000000 | 145.15 |
| 1265587200000 | 144.31 |
| 1265673600000 | 146.11 |
| 1265760000000 | 147.52 |
| 1265846400000 | 148.89 |
| 1265932800000 | 148.93 |
| 1266192000000 | 148.88 |
| 1266278400000 | 151.83 |
| 1266364800000 | 154.69 |
| 1266451200000 | 155.21 |
| 1266537600000 | 156.01 |
| 1266796800000 | 155.8 |
| 1266883200000 | 152.63 |
| 1266969600000 | 152.41 |
| 1267056000000 | 148.86 |
| 1267142400000 | 150.53 |
| 1267401600000 | 153.15 |
| 1267488000000 | 154.05 |
| 1267574400000 | 154.69 |
| 1267660800000 | 155.2 |
| 1267747200000 | 160.66 |
| 1268006400000 | 161.38 |
| 1268092800000 | 159.95 |
| 1268179200000 | 163.22 |
| 1268265600000 | 163.22 |
| 1268352000000 | 164.78 |
| 1268611200000 | 162.53 |
| 1268697600000 | 164.57 |
| 1268784000000 | 166.42 |
| 1268870400000 | 165.37 |
| 1268956800000 | 164.32 |
| 1269216000000 | 163.53 |
| 1269302400000 | 165.25 |
| 1269388800000 | 166.98 |
| 1269475200000 | 168.99 |
| 1269561600000 | 169.22 |
| 1269820800000 | 170.75 |
| 1269907200000 | 171.17 |
| 1269993600000 | 172.25 |
| 1270080000000 | 176.02 |
| 1270166400000 | 176.02 |
| 1270425600000 | 176.58 |
| 1270512000000 | 176.5 |
| 1270598400000 | 175.64 |
| 1270684800000 | 173.98 |
| 1270771200000 | 176.82 |
| 1271030400000 | 177.23 |
| 1271116800000 | 175.79 |
| 1271203200000 | 178.78 |
| 1271289600000 | 178.47 |
| 1271376000000 | 173.82 |
| 1271635200000 | 171.88 |
| 1271721600000 | 176.28 |
| 1271808000000 | 176.11 |
| 1271894400000 | 175.31 |
| 1271980800000 | 179.82 |
| 1272240000000 | 180.65 |
| 1272326400000 | 174.85 |
| 1272412800000 | 173.33 |
| 1272499200000 | 176.57 |
| 1272585600000 | 174.94 |
| 1272844800000 | 175.88 |
| 1272931200000 | 170.61 |
| 1273017600000 | 166.64 |
| 1273104000000 | 160.37 |
| 1273190400000 | 151.05 |
| 1273449600000 | 165.02 |
| 1273536000000 | 162.36 |
| 1273622400000 | 166.11 |
| 1273708800000 | 164.72 |
| 1273795200000 | 158.74 |
| 1274054400000 | 157.31 |
| 1274140800000 | 157.38 |
| 1274227200000 | 150.45 |
| 1274313600000 | 142.19 |
| 1274400000000 | 145.13 |
| 1274659200000 | 145.47 |
| 1274745600000 | 139.88 |
| 1274832000000 | 144.39 |
| 1274918400000 | 150.27 |
| 1275004800000 | 150.4 |
| 1275264000000 | 150.75 |
| 1275350400000 | 149.26 |
| 1275436800000 | 151.85 |
| 1275523200000 | 154.54 |
| 1275609600000 | 149.37 |
| 1275868800000 | 145.63 |
| 1275955200000 | 144.09 |
| 1276041600000 | 147.37 |
| 1276128000000 | 150.78 |
| 1276214400000 | 152.42 |
| 1276473600000 | 155.48 |
| 1276560000000 | 156.67 |
| 1276646400000 | 156.93 |
| 1276732800000 | 156.18 |
| 1276819200000 | 157.03 |
| 1277078400000 | 158.88 |
| 1277164800000 | 155.53 |
| 1277251200000 | 153.23 |
| 1277337600000 | 149.74 |
| 1277424000000 | 149.52 |
| 1277683200000 | 150.03 |
| 1277769600000 | 142.83 |
| 1277856000000 | 142.32 |
| 1277942400000 | 138.92 |
| 1278028800000 | 140.42 |
| 1278288000000 | 139.91 |
| 1278374400000 | 142.44 |
| 1278460800000 | 144.47 |
| 1278547200000 | 148.52 |
| 1278633600000 | 149.55 |
| 1278892800000 | 149.37 |
| 1278979200000 | 151.52 |
| 1279065600000 | 152.97 |
| 1279152000000 | 151.09 |
| 1279238400000 | 146.58 |
| 1279497600000 | 146.47 |
| 1279584000000 | 147.56 |
| 1279670400000 | 148.33 |
| 1279756800000 | 151.41 |
| 1279843200000 | 153.15 |
| 1280102400000 | 154.87 |
| 1280188800000 | 155.73 |
| 1280275200000 | 154.4 |
| 1280361600000 | 153.95 |
| 1280448000000 | 152.81 |
| 1280707200000 | 156.79 |
| 1280793600000 | 155.55 |
| 1280880000000 | 156.59 |
| 1280966400000 | 155.86 |
| 1281052800000 | 154.26 |
| 1281312000000 | 156.51 |
| 1281398400000 | 154.13 |
| 1281484800000 | 148.32 |
| 1281571200000 | 148.22 |
| 1281657600000 | 148.82 |
| 1281916800000 | 147.59 |
| 1282003200000 | 150.34 |
| 1282089600000 | 149.94 |
| 1282176000000 | 147.75 |
| 1282262400000 | 146.86 |
| 1282521600000 | 145.63 |
| 1282608000000 | 141.35 |
| 1282694400000 | 141.51 |
| 1282780800000 | 142.61 |
| 1282867200000 | 144.7 |
| 1283126400000 | 143.53 |
| 1283212800000 | 142.38 |
| 1283299200000 | 148.33 |
| 1283385600000 | 149.11 |
| 1283472000000 | 150.81 |
| 1283731200000 | 151.25 |
| 1283817600000 | 148.31 |
| 1283904000000 | 149.72 |
| 1283990400000 | 150.63 |
| 1284076800000 | 152.01 |
| 1284336000000 | 153.8 |
| 1284422400000 | 153.18 |
| 1284508800000 | 158.41 |
| 1284595200000 | 158.03 |
| 1284681600000 | 158.68 |
| 1284940800000 | 160.75 |
| 1285027200000 | 160 |
| 1285113600000 | 158.81 |
| 1285200000000 | 157.34 |
| 1285286400000 | 160.51 |
| 1285545600000 | 160.45 |
| 1285632000000 | 160.65 |
| 1285718400000 | 160.55 |
| 1285804800000 | 160.05 |
| 1285891200000 | 160.11 |
| 1286150400000 | 159.27 |
| 1286236800000 | 161.68 |
| 1286323200000 | 161.92 |
| 1286409600000 | 160.74 |
| 1286496000000 | 160.22 |
| 1286755200000 | 161.17 |
| 1286841600000 | 160.43 |
| 1286928000000 | 163.04 |
| 1287014400000 | 162.7 |
| 1287100800000 | 161.9 |
| 1287360000000 | 161.47 |
| 1287446400000 | 160.18 |
| 1287532800000 | 160.4 |
| 1287619200000 | 162.3 |
| 1287705600000 | 162.54 |
| 1287964800000 | 162.2 |
| 1288051200000 | 162.68 |
| 1288137600000 | 161.84 |
| 1288224000000 | 161.27 |
| 1288310400000 | 160.89 |
| 1288569600000 | 162.03 |
| 1288656000000 | 163.99 |
| 1288742400000 | 165.51 |
| 1288828800000 | 168.09 |
| 1288915200000 | 169.16 |
| 1289174400000 | 168.27 |
| 1289260800000 | 167.52 |
| 1289347200000 | 169.7 |
| 1289433600000 | 168.61 |
| 1289520000000 | 166.88 |
| 1289779200000 | 168.25 |
| 1289865600000 | 165.44 |
| 1289952000000 | 165.25 |
| 1290038400000 | 169.42 |
| 1290124800000 | 169.57 |
| 1290384000000 | 169.48 |
| 1290470400000 | 164.79 |
| 1290556800000 | 167.84 |
| 1290643200000 | 168.88 |
| 1290729600000 | 168.04 |
| 1290988800000 | 166.64 |
| 1291075200000 | 164.67 |
| 1291161600000 | 169.65 |
| 1291248000000 | 172.75 |
| 1291334400000 | 171.83 |
| 1291593600000 | 171.68 |
| 1291680000000 | 173.71 |
| 1291766400000 | 175.04 |
| 1291852800000 | 173.99 |
| 1291939200000 | 174.8 |
| 1292198400000 | 175.79 |
| 1292284800000 | 175.55 |
| 1292371200000 | 175.38 |
| 1292457600000 | 175.65 |
| 1292544000000 | 175.4 |
| 1292803200000 | 174.74 |
| 1292889600000 | 176.61 |
| 1292976000000 | 176.48 |
| 1293062400000 | 175.32 |
| 1293148800000 | 175.23 |
| 1293408000000 | 174.78 |
| 1293494400000 | 173.09 |
| 1293580800000 | 173.84 |
| 1293667200000 | 173.42 |
| 1293753600000 | 172.81 |
| 1294012800000 | 175.52 |
| 1294099200000 | 176.25 |
| 1294185600000 | 177.89 |
| 1294272000000 | 177.17 |
| 1294358400000 | 176.42 |
| 1294617600000 | 174.85 |
| 1294704000000 | 177.85 |
| 1294790400000 | 179.44 |
| 1294876800000 | 179.35 |
| 1294963200000 | 179.69 |
| 1295222400000 | 178.71 |
| 1295308800000 | 180.46 |
| 1295395200000 | 177.63 |
| 1295481600000 | 176.47 |
| 1295568000000 | 177.07 |
| 1295827200000 | 177.48 |
| 1295913600000 | 176.82 |
| 1296000000000 | 178.71 |
| 1296086400000 | 180.95 |
| 1296172800000 | 177.04 |
| 1296432000000 | 176.66 |
| 1296518400000 | 178.75 |
| 1296604800000 | 178.69 |
| 1296691200000 | 178.81 |
| 1296777600000 | 179.39 |
| 1297036800000 | 181.24 |
| 1297123200000 | 181.14 |
| 1297209600000 | 182.11 |
| 1297296000000 | 182.41 |
| 1297382400000 | 183.73 |
| 1297641600000 | 184.35 |
| 1297728000000 | 185.02 |
| 1297814400000 | 185.73 |
| 1297900800000 | 185.17 |
| 1297987200000 | 185.76 |
| 1298246400000 | 184.42 |
| 1298332800000 | 181.42 |
| 1298419200000 | 178.83 |
| 1298505600000 | 176.43 |
| 1298592000000 | 178.95 |
| 1298851200000 | 181.22 |
| 1298937600000 | 180.72 |
| 1299024000000 | 179.68 |
| 1299110400000 | 183.14 |
| 1299196800000 | 183.15 |
| 1299456000000 | 181.6 |
| 1299542400000 | 183.3 |
| 1299628800000 | 183.66 |
| 1299715200000 | 180.88 |
| 1299801600000 | 177.67 |
| 1300060800000 | 176.96 |
| 1300147200000 | 171.79 |
| 1300233600000 | 168.44 |
| 1300320000000 | 167.71 |
| 1300406400000 | 174.68 |
| 1300665600000 | 178.03 |
| 1300752000000 | 177.63 |
| 1300838400000 | 177.73 |
| 1300924800000 | 179.88 |
| 1301011200000 | 181.01 |
| 1301270400000 | 181.61 |
| 1301356800000 | 183.62 |
| 1301443200000 | 187.36 |
| 1301529600000 | 187.17 |
| 1301616000000 | 192.14 |
| 1301875200000 | 192.61 |
| 1301961600000 | 194.34 |
| 1302048000000 | 197.49 |
| 1302134400000 | 195.77 |
| 1302220800000 | 196.58 |
| 1302480000000 | 194.82 |
| 1302566400000 | 189.72 |
| 1302652800000 | 191.79 |
| 1302739200000 | 189.81 |
| 1302825600000 | 190.38 |
| 1303084800000 | 184.72 |
| 1303171200000 | 186.94 |
| 1303257600000 | 191.31 |
| 1303344000000 | 191.57 |
| 1303430400000 | 191.61 |
| 1303689600000 | 191.89 |
| 1303776000000 | 192.24 |
| 1303862400000 | 195.11 |
| 1303948800000 | 193.76 |
| 1304035200000 | 193.69 |
| 1304294400000 | 193.73 |
| 1304380800000 | 191.05 |
| 1304467200000 | 188.71 |
| 1304553600000 | 184.86 |
| 1304640000000 | 187.61 |
| 1304899200000 | 187.6 |
| 1304985600000 | 189.6 |
| 1305072000000 | 189.93 |
| 1305158400000 | 187.38 |
| 1305244800000 | 187.1 |
| 1305504000000 | 186.44 |
| 1305590400000 | 186.21 |
| 1305676800000 | 187.96 |
| 1305763200000 | 190.17 |
| 1305849600000 | 188.82 |
| 1306108800000 | 185.3 |
| 1306195200000 | 186.95 |
| 1306281600000 | 187.11 |
| 1306368000000 | 186.43 |
| 1306454400000 | 187.74 |
| 1306713600000 | 187.84 |
| 1306800000000 | 190.72 |
| 1306886400000 | 188.07 |
| 1306972800000 | 187.04 |
| 1307059200000 | 185.45 |
| 1307318400000 | 183.39 |
| 1307404800000 | 183.87 |
| 1307491200000 | 180.61 |
| 1307577600000 | 181.97 |
| 1307664000000 | 178.86 |
| 1307923200000 | 178.55 |
| 1308009600000 | 181.69 |
| 1308096000000 | 179.08 |
| 1308182400000 | 176.65 |
| 1308268800000 | 176.44 |
| 1308528000000 | 176.25 |
| 1308614400000 | 179.6 |
| 1308700800000 | 179.36 |
| 1308787200000 | 177.44 |
| 1308873600000 | 176.7 |
| 1309132800000 | 178.53 |
| 1309219200000 | 180.39 |
| 1309305600000 | 183.72 |
| 1309392000000 | 186.15 |
| 1309478400000 | 187.99 |
| 1309737600000 | 189.24 |
| 1309824000000 | 189.88 |
| 1309910400000 | 188.21 |
| 1309996800000 | 190.74 |
| 1310083200000 | 187.84 |
| 1310342400000 | 181.91 |
| 1310428800000 | 178.47 |
| 1310515200000 | 180.32 |
| 1310601600000 | 179.1 |
| 1310688000000 | 178.84 |
| 1310947200000 | 175.79 |
| 1311033600000 | 178.42 |
| 1311120000000 | 179.49 |
| 1311206400000 | 181.03 |
| 1311292800000 | 182.06 |
| 1311552000000 | 181.45 |
| 1311638400000 | 181.06 |
| 1311724800000 | 177.69 |
| 1311811200000 | 176.01 |
| 1311897600000 | 173.91 |
| 1312156800000 | 170.76 |
| 1312243200000 | 167.88 |
| 1312329600000 | 166.05 |
| 1312416000000 | 162.61 |
| 1312502400000 | 158.6 |
| 1312761600000 | 148.15 |
| 1312848000000 | 151.91 |
| 1312934400000 | 147.5 |
| 1313020800000 | 152.85 |
| 1313107200000 | 155.5 |
| 1313366400000 | 158.93 |
| 1313452800000 | 157.19 |
| 1313539200000 | 157.4 |
| 1313625600000 | 149.54 |
| 1313712000000 | 146.58 |
| 1313971200000 | 147.39 |
| 1314057600000 | 149.87 |
| 1314144000000 | 151.87 |
| 1314230400000 | 151.85 |
| 1314316800000 | 151.42 |
| 1314576000000 | 156.01 |
| 1314662400000 | 156.58 |
| 1314748800000 | 159.07 |
| 1314835200000 | 159.13 |
| 1314921600000 | 154.99 |
| 1315180800000 | 151.39 |
| 1315267200000 | 150.26 |
| 1315353600000 | 155.24 |
| 1315440000000 | 155.23 |
| 1315526400000 | 151.03 |
| 1315785600000 | 146.43 |
| 1315872000000 | 147.64 |
| 1315958400000 | 148.76 |
| 1316044800000 | 151.95 |
| 1316131200000 | 152.89 |
| 1316390400000 | 148.15 |
| 1316476800000 | 149.29 |
| 1316563200000 | 146.03 |
| 1316649600000 | 137.54 |
| 1316736000000 | 137.36 |
| 1316995200000 | 138.4 |
| 1317081600000 | 144.46 |
| 1317168000000 | 141.43 |
| 1317254400000 | 142.4 |
| 1317340800000 | 138.43 |
| 1317600000000 | 132.74 |
| 1317686400000 | 131.16 |
| 1317772800000 | 135.56 |
| 1317859200000 | 140.12 |
| 1317945600000 | 141.69 |
| 1318204800000 | 145.86 |
| 1318291200000 | 146.3 |
| 1318377600000 | 150.77 |
| 1318464000000 | 149.11 |
| 1318550400000 | 152.77 |
| 1318809600000 | 149.62 |
| 1318896000000 | 149.21 |
| 1318982400000 | 149.33 |
| 1319068800000 | 147.46 |
| 1319155200000 | 150.37 |
| 1319414400000 | 153.81 |
| 1319500800000 | 151.41 |
| 1319587200000 | 152.17 |
| 1319673600000 | 159.67 |
| 1319760000000 | 160.09 |
| 1320019200000 | 159.38 |
| 1320105600000 | 153.2 |
| 1320192000000 | 155.75 |
| 1320278400000 | 158.08 |
| 1320364800000 | 158.59 |
| 1320624000000 | 158.03 |
| 1320710400000 | 158.6 |
| 1320796800000 | 153.92 |
| 1320883200000 | 152.44 |
| 1320969600000 | 155.64 |
| 1321228800000 | 153.79 |
| 1321315200000 | 152.76 |
| 1321401600000 | 151.3 |
| 1321488000000 | 148.67 |
| 1321574400000 | 147.3 |
| 1321833600000 | 143.2 |
| 1321920000000 | 143.07 |
| 1322006400000 | 140.32 |
| 1322092800000 | 139.78 |
| 1322179200000 | 140.42 |
| 1322438400000 | 146.61 |
| 1322524800000 | 147.08 |
| 1322611200000 | 152.65 |
| 1322697600000 | 153.22 |
| 1322784000000 | 154.05 |
| 1323043200000 | 155.47 |
| 1323129600000 | 154.02 |
| 1323216000000 | 153.89 |
| 1323302400000 | 149.97 |
| 1323388800000 | 151.42 |
| 1323648000000 | 148.48 |
| 1323734400000 | 146.95 |
| 1323820800000 | 143.82 |
| 1323907200000 | 144.25 |
| 1323993600000 | 144.93 |
| 1324252800000 | 143.76 |
| 1324339200000 | 147.68 |
| 1324425600000 | 148.28 |
| 1324512000000 | 149.68 |
| 1324598400000 | 150.89 |
| 1324857600000 | 150.89 |
| 1324944000000 | 150.57 |
| 1325030400000 | 148.54 |
| 1325116800000 | 149.07 |
| 1325203200000 | 148.18 |
| 1325462400000 | 148.84 |
| 1325548800000 | 151.05 |
| 1325635200000 | 150.26 |
| 1325721600000 | 150.07 |
| 1325808000000 | 149.52 |
| 1326067200000 | 149.15 |
| 1326153600000 | 151.51 |
| 1326240000000 | 151.21 |
| 1326326400000 | 151.96 |
| 1326412800000 | 151.44 |
| 1326672000000 | 151.16 |
| 1326758400000 | 153.01 |
| 1326844800000 | 154.51 |
| 1326931200000 | 156.77 |
| 1327017600000 | 156.73 |
| 1327276800000 | 157.76 |
| 1327363200000 | 158.36 |
| 1327449600000 | 160.23 |
| 1327536000000 | 159.92 |
| 1327622400000 | 158.39 |
| 1327881600000 | 155.99 |
| 1327968000000 | 156.56 |
| 1328054400000 | 159.27 |
| 1328140800000 | 160.05 |
| 1328227200000 | 162.82 |
| 1328486400000 | 162.41 |
| 1328572800000 | 163.6 |
| 1328659200000 | 164.29 |
| 1328745600000 | 165.99 |
| 1328832000000 | 164.64 |
| 1329091200000 | 165.3 |
| 1329177600000 | 166.96 |
| 1329264000000 | 167 |
| 1329350400000 | 168.59 |
| 1329436800000 | 171.47 |
| 1329696000000 | 173.22 |
| 1329782400000 | 173.23 |
| 1329868800000 | 173.93 |
| 1329955200000 | 174.26 |
| 1330041600000 | 176.75 |
| 1330300800000 | 175.65 |
| 1330387200000 | 176.54 |
| 1330473600000 | 177.02 |
| 1330560000000 | 177.89 |
| 1330646400000 | 178.38 |
| 1330905600000 | 176.77 |
| 1330992000000 | 170.38 |
| 1331078400000 | 171.88 |
| 1331164800000 | 176.6 |
| 1331251200000 | 178.85 |
| 1331510400000 | 177.91 |
| 1331596800000 | 181.89 |
| 1331683200000 | 183.7 |
| 1331769600000 | 183.57 |
| 1331856000000 | 184.88 |
| 1332115200000 | 185.02 |
| 1332201600000 | 184.07 |
| 1332288000000 | 184.05 |
| 1332374400000 | 180.07 |
| 1332460800000 | 180.66 |
| 1332720000000 | 184.25 |
| 1332806400000 | 184.66 |
| 1332892800000 | 182.58 |
| 1332979200000 | 180.04 |
| 1333065600000 | 181.5 |
| 1333324800000 | 182.83 |
| 1333411200000 | 182.88 |
| 1333497600000 | 179.41 |
| 1333584000000 | 179.24 |
| 1333670400000 | 179.24 |
| 1333929600000 | 177.21 |
| 1334016000000 | 171.69 |
| 1334102400000 | 173.27 |
| 1334188800000 | 176.1 |
| 1334275200000 | 174.4 |
| 1334534400000 | 172.84 |
| 1334620800000 | 176.43 |
| 1334707200000 | 177.22 |
| 1334793600000 | 177.58 |
| 1334880000000 | 178.54 |
| 1335139200000 | 174.18 |
| 1335225600000 | 175.65 |
| 1335312000000 | 178.41 |
| 1335398400000 | 178.66 |
| 1335484800000 | 179.08 |
| 1335744000000 | 177.11 |
| 1335830400000 | 178.46 |
| 1335916800000 | 177.91 |
| 1336003200000 | 177.32 |
| 1336089600000 | 173.04 |
| 1336348800000 | 172.66 |
| 1336435200000 | 169.92 |
| 1336521600000 | 168.2 |
| 1336608000000 | 170.49 |
| 1336694400000 | 170.26 |
| 1336953600000 | 167.16 |
| 1337040000000 | 166.35 |
| 1337126400000 | 165.52 |
| 1337212800000 | 161.4 |
| 1337299200000 | 158.94 |
| 1337558400000 | 161.17 |
| 1337644800000 | 164.27 |
| 1337731200000 | 160.56 |
| 1337817600000 | 161.56 |
| 1337904000000 | 161.76 |
| 1338163200000 | 162.08 |
| 1338249600000 | 163.91 |
| 1338336000000 | 159.72 |
| 1338422400000 | 157.91 |
| 1338508800000 | 153.64 |
| 1338768000000 | 153.76 |
| 1338854400000 | 155.51 |
| 1338940800000 | 160.12 |
| 1339027200000 | 162.25 |
| 1339113600000 | 162.01 |
| 1339372800000 | 161.16 |
| 1339459200000 | 162.04 |
| 1339545600000 | 161.37 |
| 1339632000000 | 161.57 |
| 1339718400000 | 162.38 |
| 1339977600000 | 163.44 |
| 1340064000000 | 166.03 |
| 1340150400000 | 167.36 |
| 1340236800000 | 166.25 |
| 1340323200000 | 165.68 |
| 1340582400000 | 161.21 |
| 1340668800000 | 161.1 |
| 1340755200000 | 163.07 |
| 1340841600000 | 161.06 |
| 1340928000000 | 167.73 |
| 1341187200000 | 167.76 |
| 1341273600000 | 170.63 |
| 1341360000000 | 170.35 |
| 1341446400000 | 169.67 |
| 1341532800000 | 167.01 |
| 1341792000000 | 166.01 |
| 1341878400000 | 165.82 |
| 1341964800000 | 165.71 |
| 1342051200000 | 163.46 |
| 1342137600000 | 166.06 |
| 1342396800000 | 165.24 |
| 1342483200000 | 166.27 |
| 1342569600000 | 167.33 |
| 1342656000000 | 168.49 |
| 1342742400000 | 166.14 |
| 1343001600000 | 161.98 |
| 1343088000000 | 160.67 |
| 1343174400000 | 160.74 |
| 1343260800000 | 164.74 |
| 1343347200000 | 168.5 |
| 1343606400000 | 167.83 |
| 1343692800000 | 166.63 |
| 1343779200000 | 166.68 |
| 1343865600000 | 164.57 |
| 1343952000000 | 169.27 |
| 1344211200000 | 169.96 |
| 1344297600000 | 172.04 |
| 1344384000000 | 171.08 |
| 1344470400000 | 172.18 |
| 1344556800000 | 171.05 |
| 1344816000000 | 170.99 |
| 1344902400000 | 172.45 |
| 1344988800000 | 172.85 |
| 1345075200000 | 175.11 |
| 1345161600000 | 176.46 |
| 1345420800000 | 175.79 |
| 1345507200000 | 177 |
| 1345593600000 | 175.6 |
| 1345680000000 | 173.69 |
| 1345766400000 | 174.06 |
| 1346025600000 | 174.22 |
| 1346112000000 | 173.61 |
| 1346198400000 | 174.25 |
| 1346284800000 | 172.24 |
| 1346371200000 | 173.2 |
| 1346630400000 | 173.49 |
| 1346716800000 | 173.1 |
| 1346803200000 | 172.8 |
| 1346889600000 | 177.85 |
| 1346976000000 | 177.85 |
| 1347235200000 | 177.81 |
| 1347321600000 | 177.24 |
| 1347408000000 | 178.24 |
| 1347494400000 | 178.21 |
| 1347580800000 | 183.85 |
| 1347840000000 | 183.94 |
| 1347926400000 | 182.12 |
| 1348012800000 | 181.98 |
| 1348099200000 | 180.95 |
| 1348185600000 | 181.77 |
| 1348444800000 | 180.29 |
| 1348531200000 | 180.52 |
| 1348617600000 | 177.71 |
| 1348704000000 | 178.9 |
| 1348790400000 | 178.78 |
| 1349049600000 | 180.72 |
| 1349136000000 | 180.93 |
| 1349222400000 | 182.19 |
| 1349308800000 | 183.66 |
| 1349395200000 | 185.53 |
| 1349654400000 | 182.57 |
| 1349740800000 | 181.01 |
| 1349827200000 | 180.63 |
| 1349913600000 | 181.82 |
| 1350000000000 | 180.81 |
| 1350259200000 | 182.55 |
| 1350345600000 | 185.09 |
| 1350432000000 | 186.01 |
| 1350518400000 | 187.15 |
| 1350604800000 | 185.66 |
| 1350864000000 | 186.53 |
| 1350950400000 | 183.77 |
| 1351036800000 | 184.15 |
| 1351123200000 | 185.88 |
| 1351209600000 | 183.9 |
| 1351468800000 | 183.95 |
| 1351555200000 | 184.51 |
| 1351641600000 | 185.58 |
| 1351728000000 | 187.76 |
| 1351814400000 | 187.78 |
| 1352073600000 | 186.15 |
| 1352160000000 | 187.58 |
| 1352246400000 | 184.3 |
| 1352332800000 | 183.05 |
| 1352419200000 | 181.79 |
| 1352678400000 | 181.57 |
| 1352764800000 | 181.52 |
| 1352851200000 | 181.81 |
| 1352937600000 | 182.81 |
| 1353024000000 | 182.72 |
| 1353283200000 | 185.89 |
| 1353369600000 | 187.94 |
| 1353456000000 | 189.74 |
| 1353542400000 | 191.48 |
| 1353628800000 | 192.95 |
| 1353888000000 | 191.93 |
| 1353974400000 | 192.14 |
| 1354060800000 | 191.65 |
| 1354147200000 | 194.2 |
| 1354233600000 | 195.52 |
| 1354492800000 | 195.28 |
| 1354579200000 | 194.05 |
| 1354665600000 | 195.67 |
| 1354752000000 | 196.39 |
| 1354838400000 | 196.47 |
| 1355097600000 | 196.44 |
| 1355184000000 | 197.47 |
| 1355270400000 | 199.29 |
| 1355356800000 | 200.38 |
| 1355443200000 | 200.04 |
| 1355702400000 | 201.68 |
| 1355788800000 | 203.9 |
| 1355875200000 | 205.2 |
| 1355961600000 | 205.87 |
| 1356048000000 | 203.51 |
| 1356307200000 | 205.06 |
| 1356393600000 | 205.06 |
| 1356480000000 | 207.6 |
| 1356566400000 | 207.49 |
| 1356652800000 | 206.97 |
| 1356912000000 | 209.11 |
| 1357084800000 | 215.6 |
| 1357171200000 | 214.24 |
| 1357257600000 | 217.47 |
| 1357516800000 | 216.6 |
| 1357603200000 | 214.63 |
| 1357689600000 | 217.33 |
| 1357776000000 | 219.77 |
| 1357862400000 | 222.47 |
| 1358121600000 | 222.53 |
| 1358208000000 | 221.11 |
| 1358294400000 | 220.6 |
| 1358380800000 | 224.6 |
| 1358467200000 | 225.68 |
| 1358726400000 | 225.78 |
| 1358812800000 | 223.14 |
| 1358899200000 | 222.9 |
| 1358985600000 | 227.9 |
| 1359072000000 | 231.89 |
| 1359331200000 | 230.43 |
| 1359417600000 | 231.31 |
| 1359504000000 | 232.57 |
| 1359590400000 | 232.55 |
| 1359676800000 | 238.73 |
| 1359936000000 | 235.75 |
| 1360022400000 | 238.2 |
| 1360108800000 | 238.88 |
| 1360195200000 | 236.66 |
| 1360281600000 | 237.25 |
| 1360540800000 | 238.01 |
| 1360627200000 | 238.8 |
| 1360713600000 | 240.51 |
| 1360800000000 | 239.06 |
| 1360886400000 | 241.31 |
| 1361145600000 | 241.54 |
| 1361232000000 | 242.01 |
| 1361318400000 | 241.3 |
| 1361404800000 | 235.81 |
| 1361491200000 | 238.57 |
| 1361750400000 | 238.73 |
| 1361836800000 | 231.44 |
| 1361923200000 | 234.01 |
| 1362009600000 | 237.31 |
| 1362096000000 | 239.86 |
| 1362355200000 | 239.48 |
| 1362441600000 | 242.75 |
| 1362528000000 | 243.31 |
| 1362614400000 | 246.89 |
| 1362700800000 | 250.89 |
| 1362960000000 | 251.2 |
| 1363046400000 | 250.56 |
| 1363132800000 | 250.02 |
| 1363219200000 | 251.95 |
| 1363305600000 | 249.64 |
| 1363564800000 | 247.33 |
| 1363651200000 | 246.26 |
| 1363737600000 | 250.02 |
| 1363824000000 | 247.59 |
| 1363910400000 | 246.91 |
| 1364169600000 | 245.29 |
| 1364256000000 | 245.95 |
| 1364342400000 | 245.62 |
| 1364428800000 | 246.49 |
| 1364515200000 | 246.49 |
| 1364774400000 | 244.61 |
| 1364860800000 | 246.01 |
| 1364947200000 | 242.63 |
| 1365033600000 | 250.4 |
| 1365120000000 | 250.83 |
| 1365379200000 | 256.23 |
| 1365465600000 | 257.75 |
| 1365552000000 | 262.92 |
| 1365638400000 | 265.48 |
| 1365724800000 | 261.98 |
| 1365984000000 | 255.7 |
| 1366070400000 | 255.94 |
| 1366156800000 | 252.56 |
| 1366243200000 | 253.78 |
| 1366329600000 | 259.19 |
| 1366588800000 | 259.68 |
| 1366675200000 | 263.38 |
| 1366761600000 | 264.36 |
| 1366848000000 | 266.7 |
| 1366934400000 | 261.29 |
| 1367193600000 | 264.53 |
| 1367280000000 | 263.97 |
| 1367366400000 | 262.83 |
| 1367452800000 | 264.58 |
| 1367539200000 | 269.8 |
| 1367798400000 | 270.85 |
| 1367884800000 | 271.08 |
| 1367971200000 | 272.95 |
| 1368057600000 | 273.13 |
| 1368144000000 | 279.28 |
| 1368403200000 | 279.02 |
| 1368489600000 | 281.46 |
| 1368576000000 | 283.1 |
| 1368662400000 | 281.26 |
| 1368748800000 | 283.94 |
| 1369008000000 | 283.71 |
| 1369094400000 | 283.75 |
| 1369180800000 | 285.28 |
| 1369267200000 | 276.01 |
| 1369353600000 | 274.82 |
| 1369612800000 | 274.67 |
| 1369699200000 | 280.18 |
| 1369785600000 | 273.87 |
| 1369872000000 | 275.42 |
| 1369958400000 | 272.28 |
| 1370217600000 | 268.04 |
| 1370304000000 | 269.62 |
| 1370390400000 | 263.51 |
| 1370476800000 | 261.27 |
| 1370563200000 | 261.02 |
| 1370822400000 | 265.52 |
| 1370908800000 | 257.07 |
| 1370995200000 | 253.58 |
| 1371081600000 | 250.23 |
| 1371168000000 | 252.62 |
| 1371427200000 | 254.69 |
| 1371513600000 | 258.12 |
| 1371600000000 | 255.43 |
| 1371686400000 | 254.08 |
| 1371772800000 | 250.45 |
| 1372032000000 | 246.25 |
| 1372118400000 | 249.27 |
| 1372204800000 | 251.96 |
| 1372291200000 | 257.21 |
| 1372377600000 | 258.58 |
| 1372636800000 | 262.4 |
| 1372723200000 | 263.81 |
| 1372809600000 | 259.9 |
| 1372896000000 | 263.63 |
| 1372982400000 | 264.91 |
| 1373241600000 | 267.98 |
| 1373328000000 | 269.19 |
| 1373414400000 | 267.91 |
| 1373500800000 | 268.71 |
| 1373587200000 | 271.33 |
| 1373846400000 | 273.36 |
| 1373932800000 | 271.15 |
| 1374019200000 | 272.68 |
| 1374105600000 | 276.9 |
| 1374192000000 | 277.02 |
| 1374451200000 | 275.42 |
| 1374537600000 | 276.3 |
| 1374624000000 | 277.79 |
| 1374710400000 | 276.23 |
| 1374796800000 | 271.85 |
| 1375056000000 | 270.87 |
| 1375142400000 | 271.16 |
| 1375228800000 | 272.22 |
| 1375315200000 | 277.59 |
| 1375401600000 | 277.84 |
| 1375660800000 | 277.53 |
| 1375747200000 | 274.4 |
| 1375833600000 | 270.16 |
| 1375920000000 | 270.8 |
| 1376006400000 | 271.78 |
| 1376265600000 | 272.14 |
| 1376352000000 | 276.84 |
| 1376438400000 | 276.7 |
| 1376524800000 | 272.25 |
| 1376611200000 | 272.76 |
| 1376870400000 | 272.64 |
| 1376956800000 | 269.9 |
| 1377043200000 | 269.87 |
| 1377129600000 | 273.94 |
| 1377216000000 | 275.17 |
| 1377475200000 | 274.68 |
| 1377561600000 | 266.24 |
| 1377648000000 | 265.63 |
| 1377734400000 | 268.61 |
| 1377820800000 | 266.16 |
| 1378080000000 | 272.82 |
| 1378166400000 | 274.1 |
| 1378252800000 | 274.33 |
| 1378339200000 | 276.1 |
| 1378425600000 | 274.16 |
| 1378684800000 | 278.58 |
| 1378771200000 | 284.29 |
| 1378857600000 | 283.92 |
| 1378944000000 | 280.6 |
| 1379030400000 | 281.38 |
| 1379289600000 | 283.38 |
| 1379376000000 | 284.86 |
| 1379462400000 | 284.87 |
| 1379548800000 | 289.86 |
| 1379635200000 | 288.35 |
| 1379894400000 | 284.08 |
| 1379980800000 | 284.44 |
| 1380067200000 | 284.49 |
| 1380153600000 | 285.17 |
| 1380240000000 | 283.27 |
| 1380499200000 | 281.62 |
| 1380585600000 | 284.01 |
| 1380672000000 | 281.42 |
| 1380758400000 | 280.81 |
| 1380844800000 | 281.34 |
| 1381104000000 | 278.89 |
| 1381190400000 | 276.52 |
| 1381276800000 | 275.79 |
| 1381363200000 | 283.58 |
| 1381449600000 | 286.31 |
| 1381708800000 | 286.64 |
| 1381795200000 | 287.91 |
| 1381881600000 | 290.87 |
| 1381968000000 | 291.03 |
| 1382054400000 | 293.59 |
| 1382313600000 | 295.03 |
| 1382400000000 | 296.78 |
| 1382486400000 | 292.7 |
| 1382572800000 | 293.83 |
| 1382659200000 | 293.62 |
| 1382918400000 | 294.08 |
| 1383004800000 | 296.09 |
| 1383091200000 | 296.3 |
| 1383177600000 | 294.93 |
| 1383264000000 | 295.69 |
| 1383523200000 | 296.3 |
| 1383609600000 | 295.12 |
| 1383696000000 | 297.17 |
| 1383782400000 | 295.09 |
| 1383868800000 | 295.99 |
| 1384128000000 | 297.63 |
| 1384214400000 | 297.75 |
| 1384300800000 | 296.83 |
| 1384387200000 | 301.14 |
| 1384473600000 | 303.35 |
| 1384732800000 | 303.14 |
| 1384819200000 | 302.24 |
| 1384905600000 | 300.16 |
| 1384992000000 | 304.55 |
| 1385078400000 | 307.02 |
| 1385337600000 | 309.08 |
| 1385424000000 | 308.35 |
| 1385510400000 | 312.03 |
| 1385596800000 | 312.99 |
| 1385683200000 | 313.47 |
| 1385942400000 | 314.27 |
| 1386028800000 | 310.12 |
| 1386115200000 | 308.99 |
| 1386201600000 | 306.38 |
| 1386288000000 | 311.01 |
| 1386547200000 | 313.33 |
| 1386633600000 | 312.43 |
| 1386720000000 | 308.84 |
| 1386806400000 | 308.48 |
| 1386892800000 | 309.03 |
| 1387152000000 | 311.37 |
| 1387238400000 | 309.17 |
| 1387324800000 | 313.88 |
| 1387411200000 | 318.63 |
| 1387497600000 | 320.05 |
| 1387756800000 | 322.2 |
| 1387843200000 | 323.95 |
| 1387929600000 | 323.95 |
| 1388016000000 | 325.84 |
| 1388102400000 | 328.6 |
| 1388361600000 | 329.5 |
| 1388448000000 | 330.69 |
| 1388620800000 | 327.55 |
| 1388707200000 | 326.47 |
| 1388966400000 | 326.29 |
| 1389052800000 | 328.21 |
| 1389139200000 | 330.22 |
| 1389225600000 | 329.91 |
| 1389312000000 | 330.58 |
| 1389571200000 | 326.75 |
| 1389657600000 | 328.95 |
| 1389744000000 | 332.64 |
| 1389830400000 | 330.97 |
| 1389916800000 | 330.75 |
| 1390176000000 | 329.38 |
| 1390262400000 | 330.43 |
| 1390348800000 | 331.34 |
| 1390435200000 | 327.14 |
| 1390521600000 | 315.48 |
| 1390780800000 | 313.17 |
| 1390867200000 | 317.58 |
| 1390953600000 | 314.33 |
| 1391040000000 | 316.89 |
| 1391126400000 | 312.52 |
| 1391385600000 | 305.94 |
| 1391472000000 | 306.92 |
| 1391558400000 | 306.55 |
| 1391644800000 | 314.26 |
| 1391731200000 | 318.77 |
| 1391990400000 | 318.96 |
| 1392076800000 | 324.16 |
| 1392163200000 | 325.63 |
| 1392249600000 | 325.86 |
| 1392336000000 | 326.76 |
| 1392595200000 | 328.05 |
| 1392681600000 | 330.68 |
| 1392768000000 | 329.8 |
| 1392854400000 | 330.48 |
| 1392940800000 | 332.89 |
| 1393200000000 | 334.3 |
| 1393286400000 | 333.86 |
| 1393372800000 | 333.04 |
| 1393459200000 | 333.16 |
| 1393545600000 | 335.98 |
| 1393804800000 | 328.92 |
| 1393891200000 | 336.31 |
| 1393977600000 | 337.85 |
| 1394064000000 | 342.85 |
| 1394150400000 | 342.52 |
| 1394409600000 | 340.85 |
| 1394496000000 | 339.87 |
| 1394582400000 | 336.66 |
| 1394668800000 | 332.15 |
| 1394755200000 | 327.71 |
| 1395014400000 | 332.01 |
| 1395100800000 | 333.55 |
| 1395187200000 | 333.62 |
| 1395273600000 | 334.7 |
| 1395360000000 | 333.83 |
| 1395619200000 | 329.71 |
| 1395705600000 | 331.62 |
| 1395792000000 | 332.61 |
| 1395878400000 | 331 |
| 1395964800000 | 335.2 |
| 1396224000000 | 338.2 |
| 1396310400000 | 343.75 |
| 1396396800000 | 344.73 |
| 1396483200000 | 344.21 |
| 1396569600000 | 341.53 |
| 1396828800000 | 335.29 |
| 1396915200000 | 331.04 |
| 1397001600000 | 334.35 |
| 1397088000000 | 329.82 |
| 1397174400000 | 325.29 |
| 1397433600000 | 323.91 |
| 1397520000000 | 322.07 |
| 1397606400000 | 328.81 |
| 1397692800000 | 331.37 |
| 1397779200000 | 331.37 |
| 1398038400000 | 331.6 |
| 1398124800000 | 336.59 |
| 1398211200000 | 335.05 |
| 1398297600000 | 334.14 |
| 1398384000000 | 330.08 |
| 1398643200000 | 330.59 |
| 1398729600000 | 332.85 |
| 1398816000000 | 333.02 |
| 1398902400000 | 333.97 |
| 1398988800000 | 334.84 |
| 1399248000000 | 334.53 |
| 1399334400000 | 332.13 |
| 1399420800000 | 332.16 |
| 1399507200000 | 332.26 |
| 1399593600000 | 331.03 |
| 1399852800000 | 335.87 |
| 1399939200000 | 336.13 |
| 1400025600000 | 333.2 |
| 1400112000000 | 328.1 |
| 1400198400000 | 326.63 |
| 1400457600000 | 326.93 |
| 1400544000000 | 326.86 |
| 1400630400000 | 329.33 |
| 1400716800000 | 331.76 |
| 1400803200000 | 333.65 |
| 1401062400000 | 335.6 |
| 1401148800000 | 337.64 |
| 1401235200000 | 336.83 |
| 1401321600000 | 336.89 |
| 1401408000000 | 338.04 |
| 1401667200000 | 340.15 |
| 1401753600000 | 339.57 |
| 1401840000000 | 341.19 |
| 1401926400000 | 342.39 |
| 1402012800000 | 345.92 |
| 1402272000000 | 345.79 |
| 1402358400000 | 344.76 |
| 1402444800000 | 341.19 |
| 1402531200000 | 340.2 |
| 1402617600000 | 339.89 |
| 1402876800000 | 338.72 |
| 1402963200000 | 339.97 |
| 1403049600000 | 341.08 |
| 1403136000000 | 341.75 |
| 1403222400000 | 341.89 |
| 1403481600000 | 340.22 |
| 1403568000000 | 338.59 |
| 1403654400000 | 337.36 |
| 1403740800000 | 337.27 |
| 1403827200000 | 337.66 |
| 1404086400000 | 337.71 |
| 1404172800000 | 341.09 |
| 1404259200000 | 342.44 |
| 1404345600000 | 345.86 |
| 1404432000000 | 344.52 |
| 1404691200000 | 340.91 |
| 1404777600000 | 335.9 |
| 1404864000000 | 336.73 |
| 1404950400000 | 332.2 |
| 1405036800000 | 332.71 |
| 1405296000000 | 336.08 |
| 1405382400000 | 334.27 |
| 1405468800000 | 336.95 |
| 1405555200000 | 333.14 |
| 1405641600000 | 333.9 |
| 1405900800000 | 332.89 |
| 1405987200000 | 335.83 |
| 1406073600000 | 336.79 |
| 1406160000000 | 339.1 |
| 1406246400000 | 337.36 |
| 1406505600000 | 336.23 |
| 1406592000000 | 336.72 |
| 1406678400000 | 337.94 |
| 1406764800000 | 332.62 |
| 1406851200000 | 329.12 |
| 1407110400000 | 329.56 |
| 1407196800000 | 328.5 |
| 1407283200000 | 324.42 |
| 1407369600000 | 321.32 |
| 1407456000000 | 321.07 |
| 1407715200000 | 324.78 |
| 1407801600000 | 324.66 |
| 1407888000000 | 327.17 |
| 1407974400000 | 328.76 |
| 1408060800000 | 328.26 |
| 1408320000000 | 331.75 |
| 1408406400000 | 334.58 |
| 1408492800000 | 336.39 |
| 1408579200000 | 339.39 |
| 1408665600000 | 339.8 |
| 1408924800000 | 341.37 |
| 1409011200000 | 343.16 |
| 1409097600000 | 343.66 |
| 1409184000000 | 340.98 |
| 1409270400000 | 342.25 |
| 1409529600000 | 343.05 |
| 1409616000000 | 345.94 |
| 1409702400000 | 346.84 |
| 1409788800000 | 346.89 |
| 1409875200000 | 346.28 |
| 1410134400000 | 346.52 |
| 1410220800000 | 346.88 |
| 1410307200000 | 348.13 |
| 1410393600000 | 348.74 |
| 1410480000000 | 349.54 |
| 1410739200000 | 347.18 |
| 1410825600000 | 346.63 |
| 1410912000000 | 349.06 |
| 1410998400000 | 354.19 |
| 1411084800000 | 354.18 |
| 1411344000000 | 350.54 |
| 1411430400000 | 347.88 |
| 1411516800000 | 348.15 |
| 1411603200000 | 343.9 |
| 1411689600000 | 345.83 |
| 1411948800000 | 344.68 |
| 1412035200000 | 345.61 |
| 1412121600000 | 341.64 |
| 1412208000000 | 335.46 |
| 1412294400000 | 340.14 |
| 1412553600000 | 339.66 |
| 1412640000000 | 333.34 |
| 1412726400000 | 333.43 |
| 1412812800000 | 329.59 |
| 1412899200000 | 322.62 |
| 1413158400000 | 318.25 |
| 1413244800000 | 317.55 |
| 1413331200000 | 311.19 |
| 1413417600000 | 311.1 |
| 1413504000000 | 318.71 |
| 1413763200000 | 321.19 |
| 1413849600000 | 326.88 |
| 1413936000000 | 328.24 |
| 1414022400000 | 333.54 |
| 1414108800000 | 335.05 |
| 1414368000000 | 332.19 |
| 1414454400000 | 337.94 |
| 1414540800000 | 338.3 |
| 1414627200000 | 340 |
| 1414713600000 | 353.48 |
| 1414972800000 | 357.86 |
| 1415059200000 | 353.88 |
| 1415145600000 | 358.77 |
| 1415232000000 | 359.53 |
| 1415318400000 | 360.19 |
| 1415577600000 | 361.27 |
| 1415664000000 | 365.84 |
| 1415750400000 | 362.57 |
| 1415836800000 | 364.47 |
| 1415923200000 | 367.27 |
| 1416182400000 | 367.46 |
| 1416268800000 | 371.6 |
| 1416355200000 | 373.9 |
| 1416441600000 | 375.01 |
| 1416528000000 | 375.61 |
| 1416787200000 | 379.67 |
| 1416873600000 | 378.71 |
| 1416960000000 | 379.2 |
| 1417046400000 | 379.61 |
| 1417132800000 | 379.52 |
| 1417392000000 | 375.08 |
| 1417478400000 | 378.17 |
| 1417564800000 | 382.09 |
| 1417651200000 | 381.52 |
| 1417737600000 | 387.79 |
| 1417996800000 | 383.38 |
| 1418083200000 | 374.84 |
| 1418169600000 | 370.31 |
| 1418256000000 | 371.32 |
| 1418342400000 | 363.72 |
| 1418601600000 | 358.53 |
| 1418688000000 | 356.79 |
| 1418774400000 | 359.16 |
| 1418860800000 | 370.28 |
| 1418947200000 | 374.71 |
| 1419206400000 | 378.15 |
| 1419292800000 | 380.11 |
| 1419379200000 | 380.32 |
| 1419465600000 | 380.32 |
| 1419552000000 | 379.6 |
| 1419811200000 | 381.93 |
| 1419897600000 | 376 |
| 1419984000000 | 376 |
| 1420156800000 | 376.35 |
| 1420416000000 | 367.95 |
| 1420502400000 | 361.78 |
| 1420588800000 | 363.94 |
| 1420675200000 | 371.13 |
| 1420761600000 | 367.76 |
| 1421020800000 | 365.56 |
| 1421107200000 | 366.66 |
| 1421193600000 | 358.82 |
| 1421280000000 | 358.14 |
| 1421366400000 | 362.09 |
| 1421625600000 | 364.79 |
| 1421712000000 | 367.44 |
| 1421798400000 | 368.15 |
| 1421884800000 | 370.62 |
| 1421971200000 | 369.48 |
| 1422230400000 | 373.75 |
| 1422316800000 | 370.63 |
| 1422403200000 | 369.31 |
| 1422489600000 | 370.61 |
| 1422576000000 | 365.07 |
| 1422835200000 | 366.64 |
| 1422921600000 | 371.96 |
| 1423008000000 | 372.06 |
| 1423094400000 | 374.75 |
| 1423180800000 | 377.89 |
| 1423440000000 | 373.64 |
| 1423526400000 | 379.4 |
| 1423612800000 | 381.55 |
| 1423699200000 | 381.33 |
| 1423785600000 | 383.2 |
| 1424044800000 | 382.3 |
| 1424131200000 | 384.69 |
| 1424217600000 | 387.97 |
| 1424304000000 | 388.41 |
| 1424390400000 | 388.77 |
| 1424649600000 | 390.67 |
| 1424736000000 | 392.58 |
| 1424822400000 | 392.41 |
| 1424908800000 | 392.78 |
| 1424995200000 | 393.62 |
| 1425254400000 | 395.88 |
| 1425340800000 | 391.58 |
| 1425427200000 | 390.31 |
| 1425513600000 | 393.19 |
| 1425600000000 | 392 |
| 1425859200000 | 391.42 |
| 1425945600000 | 385.48 |
| 1426032000000 | 386.64 |
| 1426118400000 | 389.96 |
| 1426204800000 | 387.29 |
| 1426464000000 | 392.17 |
| 1426550400000 | 390.78 |
| 1426636800000 | 392 |
| 1426723200000 | 393.2 |
| 1426809600000 | 397.26 |
| 1427068800000 | 397.22 |
| 1427155200000 | 398.39 |
| 1427241600000 | 393.88 |
| 1427328000000 | 388.16 |
| 1427414400000 | 389.52 |
| 1427673600000 | 393.73 |
| 1427760000000 | 390.63 |
| 1427846400000 | 389.87 |
| 1427932800000 | 393.25 |
| 1428019200000 | 393.25 |
| 1428278400000 | 396.16 |
| 1428364800000 | 399.97 |
| 1428451200000 | 399.11 |
| 1428537600000 | 401 |
| 1428624000000 | 402.24 |
| 1428883200000 | 401.52 |
| 1428969600000 | 399.47 |
| 1429056000000 | 398.64 |
| 1429142400000 | 400.09 |
| 1429228800000 | 395.35 |
| 1429488000000 | 395.92 |
| 1429574400000 | 399.43 |
| 1429660800000 | 399.69 |
| 1429747200000 | 399.81 |
| 1429833600000 | 400.62 |
| 1430092800000 | 403.24 |
| 1430179200000 | 401.25 |
| 1430265600000 | 398.81 |
| 1430352000000 | 399.06 |
| 1430438400000 | 401.52 |
| 1430697600000 | 403.41 |
| 1430784000000 | 398.37 |
| 1430870400000 | 396.84 |
| 1430956800000 | 396.4 |
| 1431043200000 | 402.99 |
| 1431302400000 | 403.02 |
| 1431388800000 | 401.8 |
| 1431475200000 | 402.52 |
| 1431561600000 | 405.9 |
| 1431648000000 | 408.58 |
| 1431907200000 | 409.78 |
| 1431993600000 | 410.78 |
| 1432080000000 | 412.09 |
| 1432166400000 | 412.56 |
| 1432252800000 | 411.48 |
| 1432512000000 | 411.12 |
| 1432598400000 | 411.58 |
| 1432684800000 | 416.45 |
| 1432771200000 | 417.56 |
| 1432857600000 | 415.03 |
| 1433116800000 | 415.64 |
| 1433203200000 | 416.01 |
| 1433289600000 | 418.62 |
| 1433376000000 | 416.06 |
| 1433462400000 | 413.62 |
| 1433721600000 | 411.11 |
| 1433808000000 | 407.93 |
| 1433894400000 | 407.91 |
| 1433980800000 | 411.84 |
| 1434067200000 | 409.1 |
| 1434326400000 | 405.18 |
| 1434412800000 | 406.39 |
| 1434499200000 | 407.84 |
| 1434585600000 | 408.99 |
| 1434672000000 | 407.57 |
| 1434931200000 | 415.7 |
| 1435017600000 | 416.9 |
| 1435104000000 | 415.84 |
| 1435190400000 | 413.82 |
| 1435276800000 | 412.63 |
| 1435536000000 | 399.03 |
| 1435622400000 | 397.5 |
| 1435708800000 | 403.55 |
| 1435795200000 | 403.29 |
| 1435881600000 | 400.31 |
| 1436140800000 | 395.71 |
| 1436227200000 | 389.25 |
| 1436313600000 | 383.92 |
| 1436400000000 | 389.73 |
| 1436486400000 | 402.82 |
| 1436745600000 | 407.51 |
| 1436832000000 | 409.05 |
| 1436918400000 | 411.28 |
| 1437004800000 | 414.7 |
| 1437091200000 | 413.83 |
| 1437350400000 | 416.03 |
| 1437436800000 | 413.73 |
| 1437523200000 | 412.16 |
| 1437609600000 | 412.44 |
| 1437696000000 | 407.66 |
| 1437955200000 | 402.33 |
| 1438041600000 | 405.52 |
| 1438128000000 | 409.05 |
| 1438214400000 | 408.87 |
| 1438300800000 | 411.63 |
| 1438560000000 | 411.52 |
| 1438646400000 | 412.02 |
| 1438732800000 | 415.52 |
| 1438819200000 | 412.2 |
| 1438905600000 | 408.44 |
| 1439164800000 | 412.91 |
| 1439251200000 | 410.82 |
| 1439337600000 | 404.52 |
| 1439424000000 | 408.14 |
| 1439510400000 | 408.48 |
| 1439769600000 | 409.3 |
| 1439856000000 | 408.54 |
| 1439942400000 | 404.82 |
| 1440028800000 | 397.35 |
| 1440115200000 | 385.38 |
| 1440374400000 | 361.28 |
| 1440460800000 | 369.9 |
| 1440547200000 | 368.69 |
| 1440633600000 | 379.75 |
| 1440720000000 | 381.26 |
| 1440979200000 | 379.41 |
| 1441065600000 | 367.85 |
| 1441152000000 | 370.71 |
| 1441238400000 | 373.17 |
| 1441324800000 | 364.14 |
| 1441584000000 | 366.04 |
| 1441670400000 | 374.56 |
| 1441756800000 | 380.52 |
| 1441843200000 | 379.11 |
| 1441929600000 | 378.06 |
| 1442188800000 | 376.04 |
| 1442275200000 | 377.21 |
| 1442361600000 | 383.07 |
| 1442448000000 | 385.24 |
| 1442534400000 | 380.43 |
| 1442793600000 | 379.71 |
| 1442880000000 | 369.28 |
| 1442966400000 | 370.46 |
| 1443052800000 | 364.89 |
| 1443139200000 | 372.83 |
| 1443398400000 | 363.2 |
| 1443484800000 | 359.76 |
| 1443571200000 | 365.68 |
| 1443657600000 | 366.18 |
| 1443744000000 | 367.67 |
| 1444003200000 | 377.36 |
| 1444089600000 | 377.59 |
| 1444176000000 | 377.48 |
| 1444262400000 | 378.68 |
| 1444348800000 | 382.92 |
| 1444608000000 | 381.83 |
| 1444694400000 | 378.37 |
| 1444780800000 | 375.27 |
| 1444867200000 | 378.01 |
| 1444953600000 | 381.89 |
| 1445212800000 | 383.19 |
| 1445299200000 | 384.42 |
| 1445385600000 | 383.97 |
| 1445472000000 | 385.94 |
| 1445558400000 | 391.58 |
| 1445817600000 | 390.82 |
| 1445904000000 | 386.96 |
| 1445990400000 | 391.27 |
| 1446076800000 | 390.31 |
| 1446163200000 | 390.23 |
| 1446422400000 | 391.73 |
| 1446508800000 | 392.22 |
| 1446595200000 | 392.1 |
| 1446681600000 | 391.88 |
| 1446768000000 | 395.6 |
| 1447027200000 | 392.68 |
| 1447113600000 | 392.55 |
| 1447200000000 | 393.46 |
| 1447286400000 | 389.5 |
| 1447372800000 | 385.3 |
| 1447632000000 | 387.65 |
| 1447718400000 | 393.16 |
| 1447804800000 | 394.52 |
| 1447891200000 | 396.18 |
| 1447977600000 | 396.3 |
| 1448236800000 | 395.4 |
| 1448323200000 | 390.69 |
| 1448409600000 | 394.68 |
| 1448496000000 | 395.96 |
| 1448582400000 | 396.14 |
| 1448841600000 | 398.04 |
| 1448928000000 | 399.59 |
| 1449014400000 | 400.03 |
| 1449100800000 | 396.58 |
| 1449187200000 | 399.76 |
| 1449446400000 | 399.81 |
| 1449532800000 | 394.76 |
| 1449619200000 | 391.2 |
| 1449705600000 | 388.46 |
| 1449792000000 | 381.05 |
| 1450051200000 | 377.66 |
| 1450137600000 | 385.63 |
| 1450224000000 | 389.24 |
| 1450310400000 | 391.45 |
| 1450396800000 | 384.58 |
| 1450656000000 | 383.26 |
| 1450742400000 | 384.32 |
| 1450828800000 | 388.43 |
| 1450915200000 | 388 |
| 1451001600000 | 388 |
| 1451260800000 | 387.25 |
| 1451347200000 | 391.47 |
| 1451433600000 | 390.72 |
| 1451520000000 | 386.77 |
| 1451865600000 | 374.44 |
| 1451952000000 | 372.85 |
| 1452038400000 | 367.76 |
| 1452124800000 | 360.48 |
| 1452211200000 | 356.43 |
| 1452470400000 | 353.25 |
| 1452556800000 | 357.21 |
| 1452643200000 | 356.24 |
| 1452729600000 | 351.02 |
| 1452816000000 | 341.44 |
| 1453075200000 | 339.47 |
| 1453161600000 | 345.02 |
| 1453248000000 | 332.3 |
| 1453334400000 | 337.43 |
| 1453420800000 | 349.47 |
| 1453680000000 | 348.34 |
| 1453766400000 | 350.42 |
| 1453852800000 | 351.31 |
| 1453939200000 | 349.35 |
| 1454025600000 | 361.83 |
| 1454284800000 | 364.4 |
| 1454371200000 | 356.04 |
| 1454457600000 | 348.28 |
| 1454544000000 | 347.45 |
| 1454630400000 | 340.96 |
| 1454889600000 | 325.78 |
| 1454976000000 | 324.1 |
| 1455062400000 | 326.52 |
| 1455148800000 | 314.05 |
| 1455235200000 | 320.37 |
| 1455494400000 | 330.65 |
| 1455580800000 | 329.93 |
| 1455667200000 | 338.23 |
| 1455753600000 | 337.3 |
| 1455840000000 | 333.92 |
| 1456099200000 | 338.33 |
| 1456185600000 | 333.16 |
| 1456272000000 | 326.87 |
| 1456358400000 | 336.44 |
| 1456444800000 | 340.59 |
| 1456704000000 | 336.84 |
| 1456790400000 | 344.71 |
| 1456876800000 | 345.85 |
| 1456963200000 | 347.19 |
| 1457049600000 | 350.44 |
| 1457308800000 | 347.72 |
| 1457395200000 | 342.45 |
| 1457481600000 | 345.38 |
| 1457568000000 | 346.41 |
| 1457654400000 | 354.89 |
| 1457913600000 | 355.8 |
| 1458000000000 | 351.25 |
| 1458086400000 | 354.35 |
| 1458172800000 | 352.64 |
| 1458259200000 | 353.48 |
| 1458518400000 | 353.49 |
| 1458604800000 | 354.16 |
| 1458691200000 | 355.41 |
| 1458777600000 | 352.51 |
| 1458864000000 | 352.51 |
| 1459123200000 | 356.04 |
| 1459209600000 | 357.87 |
| 1459296000000 | 361.82 |
| 1459382400000 | 360.86 |
| 1459468800000 | 358.58 |
| 1459728000000 | 355.45 |
| 1459814400000 | 347.65 |
| 1459900800000 | 348.84 |
| 1459987200000 | 339 |
| 1460073600000 | 343.64 |
| 1460332800000 | 342.19 |
| 1460419200000 | 344.79 |
| 1460505600000 | 351.04 |
| 1460592000000 | 350.77 |
| 1460678400000 | 349.1 |
| 1460937600000 | 351.22 |
| 1461024000000 | 356.37 |
| 1461110400000 | 355.12 |
| 1461196800000 | 353.15 |
| 1461283200000 | 358.05 |
| 1461542400000 | 356.52 |
| 1461628800000 | 358.79 |
| 1461715200000 | 359.88 |
| 1461801600000 | 351.01 |
| 1461888000000 | 344.99 |
| 1462147200000 | 345.61 |
| 1462233600000 | 341.49 |
| 1462320000000 | 341.25 |
| 1462406400000 | 341.49 |
| 1462492800000 | 339.07 |
| 1462752000000 | 345.72 |
| 1462838400000 | 350.83 |
| 1462924800000 | 348.58 |
| 1463011200000 | 347.84 |
| 1463097600000 | 346.66 |
| 1463356800000 | 347.43 |
| 1463443200000 | 347.21 |
| 1463529600000 | 349.68 |
| 1463616000000 | 347.44 |
| 1463702400000 | 352.9 |
| 1463961600000 | 349.02 |
| 1464048000000 | 355.12 |
| 1464134400000 | 358.6 |
| 1464220800000 | 357.73 |
| 1464307200000 | 358.54 |
| 1464566400000 | 362.81 |
| 1464652800000 | 361.64 |
| 1464739200000 | 356.13 |
| 1464825600000 | 353.33 |
| 1464912000000 | 348.48 |
| 1465171200000 | 351.73 |
| 1465257600000 | 354.01 |
| 1465344000000 | 352.08 |
| 1465430400000 | 348.66 |
| 1465516800000 | 343.24 |
| 1465776000000 | 336.37 |
| 1465862400000 | 329.25 |
| 1465948800000 | 330.55 |
| 1466035200000 | 320.93 |
| 1466121600000 | 326.72 |
| 1466380800000 | 335.58 |
| 1466467200000 | 336.02 |
| 1466553600000 | 336.84 |
| 1466640000000 | 345.44 |
| 1466726400000 | 314.59 |
| 1466985600000 | 301.1 |
| 1467072000000 | 310.59 |
| 1467158400000 | 317.57 |
| 1467244800000 | 321.66 |
| 1467331200000 | 324.27 |
| 1467590400000 | 323.3 |
| 1467676800000 | 315.52 |
| 1467763200000 | 311.44 |
| 1467849600000 | 312.59 |
| 1467936000000 | 315.7 |
| 1468195200000 | 326.26 |
| 1468281600000 | 334.91 |
| 1468368000000 | 334.99 |
| 1468454400000 | 340.45 |
| 1468540800000 | 340.51 |
| 1468800000000 | 342.06 |
| 1468886400000 | 342.45 |
| 1468972800000 | 345.74 |
| 1469059200000 | 343.6 |
| 1469145600000 | 343.47 |
| 1469404800000 | 343.55 |
| 1469491200000 | 339.88 |
| 1469577600000 | 343.41 |
| 1469664000000 | 342.52 |
| 1469750400000 | 337.73 |
| 1470009600000 | 336.24 |
| 1470096000000 | 330.36 |
| 1470182400000 | 330.16 |
| 1470268800000 | 330.28 |
| 1470355200000 | 334.59 |
| 1470614400000 | 337.47 |
| 1470700800000 | 337.17 |
| 1470787200000 | 335.65 |
| 1470873600000 | 337.96 |
| 1470960000000 | 336.56 |
| 1471219200000 | 337.38 |
| 1471305600000 | 333.91 |
| 1471392000000 | 332.29 |
| 1471478400000 | 334.84 |
| 1471564800000 | 333.25 |
| 1471824000000 | 334.84 |
| 1471910400000 | 336.08 |
| 1471996800000 | 335.58 |
| 1472083200000 | 334.5 |
| 1472169600000 | 334.69 |
| 1472428800000 | 338.43 |
| 1472515200000 | 340.19 |
| 1472601600000 | 341.03 |
| 1472688000000 | 341.93 |
| 1472774400000 | 347.71 |
| 1473033600000 | 346.16 |
| 1473120000000 | 344.23 |
| 1473206400000 | 342.74 |
| 1473292800000 | 341.97 |
| 1473379200000 | 338.23 |
| 1473638400000 | 334.83 |
| 1473724800000 | 332.67 |
| 1473811200000 | 334.04 |
| 1473897600000 | 336.03 |
| 1473984000000 | 333.52 |
| 1474243200000 | 334.79 |
| 1474329600000 | 333.88 |
| 1474416000000 | 332.9 |
| 1474502400000 | 338.47 |
| 1474588800000 | 336.55 |
| 1474848000000 | 332.72 |
| 1474934400000 | 331.95 |
| 1475020800000 | 335.12 |
| 1475107200000 | 338.29 |
| 1475193600000 | 337.48 |
| 1475452800000 | 338.54 |
| 1475539200000 | 340.91 |
| 1475625600000 | 341.82 |
| 1475712000000 | 342.03 |
| 1475798400000 | 337.04 |
| 1476057600000 | 339.89 |
| 1476144000000 | 335.24 |
| 1476230400000 | 335.83 |
| 1476316800000 | 333.34 |
| 1476403200000 | 337.8 |
| 1476662400000 | 335.07 |
| 1476748800000 | 338.26 |
| 1476835200000 | 337.67 |
| 1476921600000 | 338.51 |
| 1477008000000 | 336.5 |
| 1477267200000 | 338.74 |
| 1477353600000 | 338.79 |
| 1477440000000 | 337.15 |
| 1477526400000 | 336.96 |
| 1477612800000 | 338.43 |
| 1477872000000 | 338.85 |
| 1477958400000 | 336.09 |
| 1478044800000 | 329.78 |
| 1478131200000 | 329.23 |
| 1478217600000 | 326.91 |
| 1478476800000 | 334.98 |
| 1478563200000 | 337.4 |
| 1478649600000 | 336.31 |
| 1478736000000 | 339.92 |
| 1478822400000 | 337.86 |
| 1479081600000 | 341.11 |
| 1479168000000 | 345.47 |
| 1479254400000 | 346.55 |
| 1479340800000 | 348.01 |
| 1479427200000 | 350.18 |
| 1479686400000 | 353.71 |
| 1479772800000 | 356.17 |
| 1479859200000 | 360.96 |
| 1479945600000 | 362.95 |
| 1480032000000 | 364.07 |
| 1480291200000 | 360.58 |
| 1480377600000 | 363.35 |
| 1480464000000 | 365.19 |
| 1480550400000 | 365.01 |
| 1480636800000 | 363.57 |
| 1480896000000 | 368.03 |
| 1480982400000 | 367.67 |
| 1481068800000 | 369.99 |
| 1481155200000 | 372.12 |
| 1481241600000 | 375.91 |
| 1481500800000 | 376.67 |
| 1481587200000 | 378.12 |
| 1481673600000 | 375.68 |
| 1481760000000 | 382.47 |
| 1481846400000 | 381.57 |
| 1482105600000 | 377.43 |
| 1482192000000 | 381.29 |
| 1482278400000 | 381.05 |
| 1482364800000 | 380.22 |
| 1482451200000 | 379.34 |
| 1482710400000 | 379.34 |
| 1482796800000 | 381.23 |
| 1482883200000 | 380.75 |
| 1482969600000 | 378.96 |
| 1483056000000 | 380.73 |
| 1483315200000 | 381.68 |
| 1483401600000 | 385.99 |
| 1483488000000 | 386.06 |
| 1483574400000 | 383.57 |
| 1483660800000 | 386.14 |
| 1483920000000 | 384.69 |
| 1484006400000 | 382.91 |
| 1484092800000 | 386.7 |
| 1484179200000 | 380.57 |
| 1484265600000 | 384.98 |
| 1484524800000 | 380.71 |
| 1484611200000 | 378.43 |
| 1484697600000 | 380.58 |
| 1484784000000 | 384.93 |
| 1484870400000 | 385.14 |
| 1485129600000 | 378.93 |
| 1485216000000 | 382.91 |
| 1485302400000 | 386.49 |
| 1485388800000 | 388.88 |
| 1485475200000 | 390.98 |
| 1485734400000 | 383.76 |
| 1485820800000 | 381.17 |
| 1485907200000 | 384.54 |
| 1485993600000 | 382.71 |
| 1486080000000 | 384.29 |
| 1486339200000 | 382.12 |
| 1486425600000 | 382.54 |
| 1486512000000 | 382.77 |
| 1486598400000 | 387.75 |
| 1486684800000 | 391.53 |
| 1486944000000 | 394.16 |
| 1487030400000 | 395.34 |
| 1487116800000 | 397.46 |
| 1487203200000 | 393.79 |
| 1487289600000 | 390.73 |
| 1487548800000 | 392.43 |
| 1487635200000 | 394.85 |
| 1487721600000 | 393.56 |
| 1487808000000 | 391.96 |
| 1487894400000 | 388.63 |
| 1488153600000 | 388.24 |
| 1488240000000 | 387.54 |
| 1488326400000 | 396.67 |
| 1488412800000 | 397.51 |
| 1488499200000 | 396.69 |
| 1488758400000 | 393.67 |
| 1488844800000 | 393.64 |
| 1488931200000 | 394.82 |
| 1489017600000 | 394.69 |
| 1489104000000 | 398.08 |
| 1489363200000 | 399.45 |
| 1489449600000 | 397.67 |
| 1489536000000 | 400.55 |
| 1489622400000 | 398.63 |
| 1489708800000 | 398 |
| 1489968000000 | 397.46 |
| 1490054400000 | 391.88 |
| 1490140800000 | 388.29 |
| 1490227200000 | 390.36 |
| 1490313600000 | 389.73 |
| 1490572800000 | 387.08 |
| 1490659200000 | 389.35 |
| 1490745600000 | 391.59 |
| 1490832000000 | 394.52 |
| 1490918400000 | 393.62 |
| 1491177600000 | 390.61 |
| 1491264000000 | 389.83 |
| 1491350400000 | 392.34 |
| 1491436800000 | 392.52 |
| 1491523200000 | 391.72 |
| 1491782400000 | 393.75 |
| 1491868800000 | 389.22 |
| 1491955200000 | 388.12 |
| 1492041600000 | 385.76 |
| 1492128000000 | 385.76 |
| 1492387200000 | 384.11 |
| 1492473600000 | 382.23 |
| 1492560000000 | 383.57 |
| 1492646400000 | 386.56 |
| 1492732800000 | 384.78 |
| 1492992000000 | 395.24 |
| 1493078400000 | 401.3 |
| 1493164800000 | 404.78 |
| 1493251200000 | 402.08 |
| 1493337600000 | 403.66 |
| 1493596800000 | 404.9 |
| 1493683200000 | 408.2 |
| 1493769600000 | 406.98 |
| 1493856000000 | 408.74 |
| 1493942400000 | 411.45 |
| 1494201600000 | 410.38 |
| 1494288000000 | 415.48 |
| 1494374400000 | 416.77 |
| 1494460800000 | 414.21 |
| 1494547200000 | 412.47 |
| 1494806400000 | 417.11 |
| 1494892800000 | 416.41 |
| 1494979200000 | 405.29 |
| 1495065600000 | 403.59 |
| 1495152000000 | 409.66 |
| 1495411200000 | 410 |
| 1495497600000 | 410.73 |
| 1495584000000 | 414.44 |
| 1495670400000 | 415.12 |
| 1495756800000 | 411.93 |
| 1496016000000 | 411.92 |
| 1496102400000 | 410.44 |
| 1496188800000 | 409.56 |
| 1496275200000 | 414.59 |
| 1496361600000 | 413.16 |
| 1496620800000 | 412.12 |
| 1496707200000 | 407.08 |
| 1496793600000 | 407.35 |
| 1496880000000 | 410.28 |
| 1496966400000 | 412.51 |
| 1497225600000 | 406.8 |
| 1497312000000 | 410.48 |
| 1497398400000 | 406.55 |
| 1497484800000 | 407.81 |
| 1497571200000 | 410.57 |
| 1497830400000 | 415.64 |
| 1497916800000 | 412.86 |
| 1498003200000 | 411.68 |
| 1498089600000 | 410.93 |
| 1498176000000 | 411.98 |
| 1498435200000 | 412.88 |
| 1498521600000 | 414.58 |
| 1498608000000 | 417.18 |
| 1498694400000 | 416.79 |
| 1498780800000 | 415.49 |
| 1499040000000 | 420.13 |
| 1499126400000 | 418.75 |
| 1499212800000 | 419.84 |
| 1499299200000 | 418.16 |
| 1499385600000 | 421.65 |
| 1499644800000 | 424.04 |
| 1499731200000 | 424.61 |
| 1499817600000 | 423.49 |
| 1499904000000 | 426.7 |
| 1499990400000 | 426.67 |
| 1500249600000 | 428.9 |
| 1500336000000 | 425.36 |
| 1500422400000 | 426.8 |
| 1500508800000 | 427.9 |
| 1500595200000 | 423.5 |
| 1500854400000 | 422.65 |
| 1500940800000 | 426.4 |
| 1501027200000 | 428.43 |
| 1501113600000 | 427.39 |
| 1501200000000 | 424.15 |
| 1501459200000 | 423.15 |
| 1501545600000 | 424.13 |
| 1501632000000 | 424.76 |
| 1501718400000 | 423.37 |
| 1501804800000 | 426.45 |
| 1502064000000 | 427.44 |
| 1502150400000 | 426.11 |
| 1502236800000 | 422.14 |
| 1502323200000 | 415.84 |
| 1502409600000 | 412.71 |
| 1502668800000 | 418.06 |
| 1502755200000 | 420.08 |
| 1502841600000 | 423.77 |
| 1502928000000 | 417.96 |
| 1503014400000 | 412.43 |
| 1503273600000 | 412.94 |
| 1503360000000 | 418.76 |
| 1503446400000 | 416.97 |
| 1503532800000 | 418.68 |
| 1503619200000 | 419.43 |
| 1503878400000 | 419.56 |
| 1503964800000 | 416.72 |
| 1504051200000 | 423.15 |
| 1504137600000 | 425.12 |
| 1504224000000 | 427.62 |
| 1504483200000 | 424.44 |
| 1504569600000 | 421.25 |
| 1504656000000 | 421.56 |
| 1504742400000 | 422.25 |
| 1504828800000 | 420.69 |
| 1505088000000 | 427.65 |
| 1505174400000 | 432.88 |
| 1505260800000 | 434.25 |
| 1505347200000 | 433.91 |
| 1505433600000 | 436.49 |
| 1505692800000 | 440.82 |
| 1505779200000 | 441.61 |
| 1505865600000 | 442.22 |
| 1505952000000 | 444.74 |
| 1506038400000 | 444.35 |
| 1506297600000 | 440.36 |
| 1506384000000 | 439.56 |
| 1506470400000 | 443.83 |
| 1506556800000 | 445.95 |
| 1506643200000 | 447.97 |
| 1506902400000 | 449.13 |
| 1506988800000 | 451 |
| 1507075200000 | 450.98 |
| 1507161600000 | 451.2 |
| 1507248000000 | 451.02 |
| 1507507200000 | 450.47 |
| 1507593600000 | 450.27 |
| 1507680000000 | 451.63 |
| 1507766400000 | 452.32 |
| 1507852800000 | 452.04 |
| 1508112000000 | 450.58 |
| 1508198400000 | 451.14 |
| 1508284800000 | 455.29 |
| 1508371200000 | 453.19 |
| 1508457600000 | 458.31 |
| 1508716800000 | 458.14 |
| 1508803200000 | 459.6 |
| 1508889600000 | 457.4 |
| 1508976000000 | 459.58 |
| 1509062400000 | 457.99 |
| 1509321600000 | 456.59 |
| 1509408000000 | 459.64 |
| 1509494400000 | 462.07 |
| 1509580800000 | 461.47 |
| 1509667200000 | 462.76 |
| 1509926400000 | 462.55 |
| 1510012800000 | 460.6 |
| 1510099200000 | 458.57 |
| 1510185600000 | 455.61 |
| 1510272000000 | 454.76 |
| 1510531200000 | 454.08 |
| 1510617600000 | 454.14 |
| 1510704000000 | 450.71 |
| 1510790400000 | 453.11 |
| 1510876800000 | 450.43 |
| 1511136000000 | 452.67 |
| 1511222400000 | 454.99 |
| 1511308800000 | 451.99 |
| 1511395200000 | 451.43 |
| 1511481600000 | 454.56 |
| 1511740800000 | 450.48 |
| 1511827200000 | 453.24 |
| 1511913600000 | 455.76 |
| 1512000000000 | 458.01 |
| 1512086400000 | 459.04 |
| 1512345600000 | 459.74 |
| 1512432000000 | 458.08 |
| 1512518400000 | 452.92 |
| 1512604800000 | 456.49 |
| 1512691200000 | 462.45 |
| 1512950400000 | 463.28 |
| 1513036800000 | 464.03 |
| 1513123200000 | 461.71 |
| 1513209600000 | 459.33 |
| 1513296000000 | 459.76 |
| 1513555200000 | 463.38 |
| 1513641600000 | 465.72 |
| 1513728000000 | 467.74 |
| 1513814400000 | 469.51 |
| 1513900800000 | 468.58 |
| 1514160000000 | 468.58 |
| 1514246400000 | 469.18 |
| 1514332800000 | 471.64 |
| 1514419200000 | 471.63 |
| 1514505600000 | 470.95 |
| 1514851200000 | 471.99 |
| 1514937600000 | 475.83 |
| 1515024000000 | 481.71 |
| 1515110400000 | 486.32 |
| 1515369600000 | 485.66 |
| 1515456000000 | 484.43 |
| 1515542400000 | 479.74 |
| 1515628800000 | 481.95 |
| 1515715200000 | 485.53 |
| 1515974400000 | 484.65 |
| 1516060800000 | 483.82 |
| 1516147200000 | 486.36 |
| 1516233600000 | 487.17 |
| 1516320000000 | 488.54 |
| 1516579200000 | 492.25 |
| 1516665600000 | 492.05 |
| 1516752000000 | 488.34 |
| 1516838400000 | 487.49 |
| 1516924800000 | 488.91 |
| 1517184000000 | 487.4 |
| 1517270400000 | 482.75 |
| 1517356800000 | 485.28 |
| 1517443200000 | 485.94 |
| 1517529600000 | 482.26 |
| 1517788800000 | 469.75 |
| 1517875200000 | 460.16 |
| 1517961600000 | 463.28 |
| 1518048000000 | 451.96 |
| 1518134400000 | 447.73 |
| 1518393600000 | 452.52 |
| 1518480000000 | 449.99 |
| 1518566400000 | 453.42 |
| 1518652800000 | 456.73 |
| 1518739200000 | 456.87 |
| 1518998400000 | 457.41 |
| 1519084800000 | 459.72 |
| 1519171200000 | 462.41 |
| 1519257600000 | 458.47 |
| 1519344000000 | 460.37 |
| 1519603200000 | 464.33 |
| 1519689600000 | 463.9 |
| 1519776000000 | 456.08 |
| 1519862400000 | 452.31 |
| 1519948800000 | 444.29 |
| 1520208000000 | 448.11 |
| 1520294400000 | 454.28 |
| 1520380800000 | 454.78 |
| 1520467200000 | 457.58 |
| 1520553600000 | 466.27 |
| 1520812800000 | 465.99 |
| 1520899200000 | 464.89 |
| 1520985600000 | 460.55 |
| 1521072000000 | 459.82 |
| 1521158400000 | 459.73 |
| 1521417600000 | 455.69 |
| 1521504000000 | 458.61 |
| 1521590400000 | 458.45 |
| 1521676800000 | 446.91 |
| 1521763200000 | 439.94 |
| 1522022400000 | 443.96 |
| 1522108800000 | 446.45 |
| 1522195200000 | 445.18 |
| 1522281600000 | 447.95 |
| 1522368000000 | 447.95 |
| 1522627200000 | 447.83 |
| 1522713600000 | 449.33 |
| 1522800000000 | 449.3 |
| 1522886400000 | 458.06 |
| 1522972800000 | 453.3 |
| 1523232000000 | 455.31 |
| 1523318400000 | 461.86 |
| 1523404800000 | 458.41 |
| 1523491200000 | 462.44 |
| 1523577600000 | 463.94 |
| 1523836800000 | 464.44 |
| 1523923200000 | 466.96 |
| 1524009600000 | 470.24 |
| 1524096000000 | 470.4 |
| 1524182400000 | 467.92 |
| 1524441600000 | 470.2 |
| 1524528000000 | 470.8 |
| 1524614400000 | 467.87 |
| 1524700800000 | 470.69 |
| 1524787200000 | 470.61 |
| 1525046400000 | 471.26 |
| 1525132800000 | 470.65 |
| 1525219200000 | 472.64 |
| 1525305600000 | 467.52 |
| 1525392000000 | 469.82 |
| 1525651200000 | 472.35 |
| 1525737600000 | 471.83 |
| 1525824000000 | 476.39 |
| 1525910400000 | 477.79 |
| 1525996800000 | 480.16 |
| 1526256000000 | 481.63 |
| 1526342400000 | 480.71 |
| 1526428800000 | 480.45 |
| 1526515200000 | 484.26 |
| 1526601600000 | 482.78 |
| 1526860800000 | 487.3 |
| 1526947200000 | 486.87 |
| 1527033600000 | 477.88 |
| 1527120000000 | 473.73 |
| 1527206400000 | 473.75 |
| 1527465600000 | 472.75 |
| 1527552000000 | 463.98 |
| 1527638400000 | 467.33 |
| 1527724800000 | 465.7 |
| 1527811200000 | 473.16 |
| 1528070400000 | 476.47 |
| 1528156800000 | 476.04 |
| 1528243200000 | 482.33 |
| 1528329600000 | 482.17 |
| 1528416000000 | 478.07 |
| 1528675200000 | 483.32 |
| 1528761600000 | 485.42 |
| 1528848000000 | 485.26 |
| 1528934400000 | 484.28 |
| 1529020800000 | 482.1 |
| 1529280000000 | 480.64 |
| 1529366400000 | 472.62 |
| 1529452800000 | 475.69 |
| 1529539200000 | 472.52 |
| 1529625600000 | 473.27 |
| 1529884800000 | 465.69 |
| 1529971200000 | 466.51 |
| 1530057600000 | 465.63 |
| 1530144000000 | 463.43 |
| 1530230400000 | 469.53 |
| 1530489600000 | 466.73 |
| 1530576000000 | 467.2 |
| 1530662400000 | 466.1 |
| 1530748800000 | 469.13 |
| 1530835200000 | 472.18 |
| 1531094400000 | 477.66 |
| 1531180800000 | 480.92 |
| 1531267200000 | 476.2 |
| 1531353600000 | 483.96 |
| 1531440000000 | 483.91 |
| 1531699200000 | 484.27 |
| 1531785600000 | 487.16 |
| 1531872000000 | 488.17 |
| 1531958400000 | 486.39 |
| 1532044800000 | 483.6 |
| 1532304000000 | 480.69 |
| 1532390400000 | 481.5 |
| 1532476800000 | 482.82 |
| 1532563200000 | 484.37 |
| 1532649600000 | 482.88 |
| 1532908800000 | 480.6 |
| 1532995200000 | 485.89 |
| 1533081600000 | 484.73 |
| 1533168000000 | 479.74 |
| 1533254400000 | 479.15 |
| 1533513600000 | 480.53 |
| 1533600000000 | 482.42 |
| 1533686400000 | 481.04 |
| 1533772800000 | 481.32 |
| 1533859200000 | 474.14 |
| 1534118400000 | 471.71 |
| 1534204800000 | 472.31 |
| 1534291200000 | 462.85 |
| 1534377600000 | 468.03 |
| 1534464000000 | 467.02 |
| 1534723200000 | 470.04 |
| 1534809600000 | 473.56 |
| 1534896000000 | 475.29 |
| 1534982400000 | 477.24 |
| 1535068800000 | 480.26 |
| 1535328000000 | 483.54 |
| 1535414400000 | 485.87 |
| 1535500800000 | 489.21 |
| 1535587200000 | 485.45 |
| 1535673600000 | 481.37 |
| 1535932800000 | 481.71 |
| 1536019200000 | 480.41 |
| 1536105600000 | 477.78 |
| 1536192000000 | 472.45 |
| 1536278400000 | 471.71 |
| 1536537600000 | 473.15 |
| 1536624000000 | 474.93 |
| 1536710400000 | 475.73 |
| 1536796800000 | 479.66 |
| 1536883200000 | 483.1 |
| 1537142400000 | 481.13 |
| 1537228800000 | 484.93 |
| 1537315200000 | 484.84 |
| 1537401600000 | 488.87 |
| 1537488000000 | 490.7 |
| 1537747200000 | 489.68 |
| 1537833600000 | 492.75 |
| 1537920000000 | 492.61 |
| 1538006400000 | 491.78 |
| 1538092800000 | 491.02 |
| 1538352000000 | 492.45 |
| 1538438400000 | 487.42 |
| 1538524800000 | 490.37 |
| 1538611200000 | 482.45 |
| 1538697600000 | 478.48 |
| 1538956800000 | 468.79 |
| 1539043200000 | 468.22 |
| 1539129600000 | 455.2 |
| 1539216000000 | 445.03 |
| 1539302400000 | 448.87 |
| 1539561600000 | 445.9 |
| 1539648000000 | 456.15 |
| 1539734400000 | 453.55 |
| 1539820800000 | 451.3 |
| 1539907200000 | 448.61 |
| 1540166400000 | 448.62 |
| 1540252800000 | 437.8 |
| 1540339200000 | 431.85 |
| 1540425600000 | 433.06 |
| 1540512000000 | 424.24 |
| 1540771200000 | 429.83 |
| 1540857600000 | 434.49 |
| 1540944000000 | 441.18 |
| 1541030400000 | 447.62 |
| 1541116800000 | 451.2 |
| 1541376000000 | 449.75 |
| 1541462400000 | 452.08 |
| 1541548800000 | 459.47 |
| 1541635200000 | 460.67 |
| 1541721600000 | 454.07 |
| 1541980800000 | 446.39 |
| 1542067200000 | 446.94 |
| 1542153600000 | 443.84 |
| 1542240000000 | 441.64 |
| 1542326400000 | 441.87 |
| 1542585600000 | 435.3 |
| 1542672000000 | 426.26 |
| 1542758400000 | 430.53 |
| 1542844800000 | 430.53 |
| 1542931200000 | 427.82 |
| 1543190400000 | 436.05 |
| 1543276800000 | 434.45 |
| 1543363200000 | 439.48 |
| 1543449600000 | 439.8 |
| 1543536000000 | 439.25 |
| 1543795200000 | 448.4 |
| 1543881600000 | 437.63 |
| 1543968000000 | 434.81 |
| 1544054400000 | 425.46 |
| 1544140800000 | 423.99 |
| 1544400000000 | 419.21 |
| 1544486400000 | 422.81 |
| 1544572800000 | 429 |
| 1544659200000 | 429.6 |
| 1544745600000 | 423.03 |
| 1545004800000 | 416.87 |
| 1545091200000 | 413.74 |
| 1545177600000 | 411.88 |
| 1545264000000 | 401.95 |
| 1545350400000 | 396.42 |
| 1545609600000 | 389.82 |
| 1545696000000 | 389.82 |
| 1545782400000 | 396.9 |
| 1545868800000 | 398.3 |
| 1545955200000 | 400.7799 |
| 1546214400000 | 401.0899 |
| 1546387200000 | 396.79 |
| 1546473600000 | 386.14 |
| 1546560000000 | 400.06 |
| 1546819200000 | 406.98 |
| 1546905600000 | 411.75 |
| 1546992000000 | 415.57 |
| 1547078400000 | 417.38 |
| 1547164800000 | 417.6 |
| 1547424000000 | 414.85 |
| 1547510400000 | 418.43 |
| 1547596800000 | 421.3 |
| 1547683200000 | 423.39 |
| 1547769600000 | 432.01 |
| 1548028800000 | 431.87 |
| 1548115200000 | 427.5 |
| 1548201600000 | 428.8 |
| 1548288000000 | 429.65 |
| 1548374400000 | 434.54 |
| 1548633600000 | 430.49 |
| 1548720000000 | 430.99 |
| 1548806400000 | 435.63 |
| 1548892800000 | 435.88 |
| 1548979200000 | 438.44 |
| 1549238400000 | 442.7 |
| 1549324800000 | 445.23 |
| 1549411200000 | 444.09 |
| 1549497600000 | 439.84 |
| 1549584000000 | 437.56 |
| 1549843200000 | 441.12 |
| 1549929600000 | 445.59 |
| 1550016000000 | 449.53 |
| 1550102400000 | 448.51 |
| 1550188800000 | 451.21 |
| 1550448000000 | 453.26 |
| 1550534400000 | 453.83 |
| 1550620800000 | 456.31 |
| 1550707200000 | 454.25 |
| 1550793600000 | 457.01 |
| 1551052800000 | 458.66 |
| 1551139200000 | 458.33 |
| 1551225600000 | 459.52 |
| 1551312000000 | 460.63 |
| 1551398400000 | 465.8 |
| 1551657600000 | 463.48 |
| 1551744000000 | 462.48 |
| 1551830400000 | 459.98 |
| 1551916800000 | 455.2 |
| 1552003200000 | 450.43 |
| 1552262400000 | 455.01 |
| 1552348800000 | 457.97 |
| 1552435200000 | 460.24 |
| 1552521600000 | 463.49 |
| 1552608000000 | 465.25 |
| 1552867200000 | 466.68 |
| 1552953600000 | 468.26 |
| 1553040000000 | 465.82 |
| 1553126400000 | 466.53 |
| 1553212800000 | 455.27 |
| 1553472000000 | 455.3 |
| 1553558400000 | 459.68 |
| 1553644800000 | 456.98 |
| 1553731200000 | 458.96 |
| 1553817600000 | 462.37 |
| 1554076800000 | 469.37 |
| 1554163200000 | 469.82 |
| 1554249600000 | 474.64 |
| 1554336000000 | 472.44 |
| 1554422400000 | 474.75 |
| 1554681600000 | 474.15 |
| 1554768000000 | 471.11 |
| 1554854400000 | 472.05 |
| 1554940800000 | 474.2 |
| 1555027200000 | 478.21 |
| 1555286400000 | 478.65 |
| 1555372800000 | 477.39 |
| 1555459200000 | 475.3 |
| 1555545600000 | 474.03 |
| 1555632000000 | 474.03 |
| 1555891200000 | 474.34 |
| 1555977600000 | 476.85 |
| 1556064000000 | 475.69 |
| 1556150400000 | 471.84 |
| 1556236800000 | 474.41 |
| 1556496000000 | 475.77 |
| 1556582400000 | 474.44 |
| 1556668800000 | 472.19 |
| 1556755200000 | 471.25 |
| 1556841600000 | 473.39 |
| 1557100800000 | 468.55 |
| 1557187200000 | 462.51 |
| 1557273600000 | 461.04 |
| 1557360000000 | 455.76 |
| 1557446400000 | 458.81 |
| 1557705600000 | 449.37 |
| 1557792000000 | 454.49 |
| 1557878400000 | 455.98 |
| 1557964800000 | 462.51 |
| 1558051200000 | 460.47 |
| 1558310400000 | 458.08 |
| 1558396800000 | 463.69 |
| 1558483200000 | 461.74 |
| 1558569600000 | 453.07 |
| 1558656000000 | 454.21 |
| 1558915200000 | 455.34 |
| 1559001600000 | 454.24 |
| 1559088000000 | 447.11 |
| 1559174400000 | 449.94 |
| 1559260800000 | 442.46 |
| 1559520000000 | 442.13 |
| 1559606400000 | 446.56 |
| 1559692800000 | 449.36 |
| 1559779200000 | 451.67 |
| 1559865600000 | 456.34 |
| 1560124800000 | 459.34 |
| 1560211200000 | 460.68 |
| 1560297600000 | 459.94 |
| 1560384000000 | 459.52 |
| 1560470400000 | 457.39 |
| 1560729600000 | 458.12 |
| 1560816000000 | 461.84 |
| 1560902400000 | 463.65 |
| 1560988800000 | 464.75 |
| 1561075200000 | 464.37 |
| 1561334400000 | 463.93 |
| 1561420800000 | 460.15 |
| 1561507200000 | 461.21 |
| 1561593600000 | 463.51 |
| 1561680000000 | 465.99 |
| 1561939200000 | 470.53 |
| 1562025600000 | 471.68 |
| 1562112000000 | 474.21 |
| 1562198400000 | 474.66 |
| 1562284800000 | 474.22 |
| 1562544000000 | 473.5 |
| 1562630400000 | 472.99 |
| 1562716800000 | 473.58 |
| 1562803200000 | 473.83 |
| 1562889600000 | 473.63 |
| 1563148800000 | 475.01 |
| 1563235200000 | 475.19 |
| 1563321600000 | 473.53 |
| 1563408000000 | 472.48 |
| 1563494400000 | 471.82 |
| 1563753600000 | 472.73 |
| 1563840000000 | 473.88 |
| 1563926400000 | 475 |
| 1564012800000 | 475.55 |
| 1564099200000 | 476.57 |
| 1564358400000 | 476.31 |
| 1564444800000 | 471.73 |
| 1564531200000 | 469.53 |
| 1564617600000 | 465.77 |
| 1564704000000 | 452.82 |
| 1564963200000 | 440.83 |
| 1565049600000 | 442.99 |
| 1565136000000 | 442.4 |
| 1565222400000 | 451.48 |
| 1565308800000 | 446.71 |
| 1565568000000 | 442.3 |
| 1565654400000 | 449.83 |
| 1565740800000 | 437.07 |
| 1565827200000 | 437.05 |
| 1565913600000 | 443.21 |
| 1566172800000 | 448.5 |
| 1566259200000 | 445.97 |
| 1566345600000 | 450.82 |
| 1566432000000 | 448.78 |
| 1566518400000 | 442.37 |
| 1566777600000 | 442.97 |
| 1566864000000 | 444.37 |
| 1566950400000 | 444.13 |
| 1567036800000 | 449.59 |
| 1567123200000 | 449.57 |
| 1567382400000 | 449.43 |
| 1567468800000 | 446.64 |
| 1567555200000 | 453.86 |
| 1567641600000 | 461.21 |
| 1567728000000 | 461.29 |
| 1567987200000 | 459.6 |
| 1568073600000 | 457.64 |
| 1568160000000 | 462.08 |
| 1568246400000 | 464.74 |
| 1568332800000 | 466.89 |
| 1568592000000 | 463.85 |
| 1568678400000 | 467.06 |
| 1568764800000 | 467.35 |
| 1568851200000 | 466.98 |
| 1568937600000 | 465.18 |
| 1569196800000 | 461.34 |
| 1569283200000 | 461.28 |
| 1569369600000 | 459.66 |
| 1569456000000 | 460.63 |
| 1569542400000 | 461.8 |
| 1569801600000 | 461.73 |
| 1569888000000 | 457.21 |
| 1569974400000 | 447.61 |
| 1570060800000 | 446.84 |
| 1570147200000 | 452.11 |
| 1570406400000 | 453.11 |
| 1570492800000 | 447.89 |
| 1570579200000 | 451.06 |
| 1570665600000 | 455.33 |
| 1570752000000 | 465.65 |
| 1571011200000 | 463.65 |
| 1571097600000 | 469.03 |
| 1571184000000 | 468.02 |
| 1571270400000 | 469.58 |
| 1571356800000 | 467.77 |
| 1571616000000 | 469.58 |
| 1571702400000 | 467.53 |
| 1571788800000 | 466.36 |
| 1571875200000 | 468.37 |
| 1571961600000 | 468.95 |
| 1572220800000 | 472.44 |
| 1572307200000 | 472.29 |
| 1572393600000 | 473.96 |
| 1572480000000 | 470.11 |
| 1572566400000 | 473.26 |
| 1572825600000 | 475.38 |
| 1572912000000 | 476.3 |
| 1572998400000 | 476.22 |
| 1573084800000 | 478.46 |
| 1573171200000 | 476.83 |
| 1573430400000 | 477 |
| 1573516800000 | 478.32 |
| 1573603200000 | 476.14 |
| 1573689600000 | 475.13 |
| 1573776000000 | 479.6 |
| 1574035200000 | 480.59 |
| 1574121600000 | 481.36 |
| 1574208000000 | 480.66 |
| 1574294400000 | 477.18 |
| 1574380800000 | 478.28 |
| 1574640000000 | 482.86 |
| 1574726400000 | 486.09 |
| 1574812800000 | 489.42 |
| 1574899200000 | 489.91 |
| 1574985600000 | 487.92 |
| 1575244800000 | 482.19 |
| 1575331200000 | 477.89 |
| 1575417600000 | 481.12 |
| 1575504000000 | 481.88 |
| 1575590400000 | 484.39 |
| 1575849600000 | 483.37 |
| 1575936000000 | 482.91 |
| 1576022400000 | 484.12 |
| 1576108800000 | 488.55 |
| 1576195200000 | 492.79 |
| 1576454400000 | 499.46 |
| 1576540800000 | 497.87 |
| 1576627200000 | 496.99 |
| 1576713600000 | 496.49 |
| 1576800000000 | 499.47 |
| 1577059200000 | 498.71 |
| 1577145600000 | 499.8 |
| 1577232000000 | 499.8 |
| 1577318400000 | 502.05 |
| 1577404800000 | 504.51 |
| 1577664000000 | 499.87 |
| 1577750400000 | 498.27 |
| 1577923200000 | 499.46 |
| 1578009600000 | 495.96 |
| 1578268800000 | 496.72 |
| 1578355200000 | 498.05 |
| 1578441600000 | 498.1 |
| 1578528000000 | 505.29 |
| 1578614400000 | 506.4 |
| 1578873600000 | 510.04 |
| 1578960000000 | 511.95 |
| 1579046400000 | 513.79 |
| 1579132800000 | 517.21 |
| 1579219200000 | 519.8099 |
| 1579478400000 | 519.21 |
| 1579564800000 | 517 |
| 1579651200000 | 518.45 |
| 1579737600000 | 513.3099 |
| 1579824000000 | 514.57 |
| 1580083200000 | 504.49 |
| 1580169600000 | 507.44 |
| 1580256000000 | 507.44 |
| 1580342400000 | 503.12 |
| 1580428800000 | 498.04 |
| 1580688000000 | 500.56 |
| 1580774400000 | 508.97 |
| 1580860800000 | 513.33 |
| 1580947200000 | 516.1 |
| 1581033600000 | 513.35 |
| 1581292800000 | 514.12 |
| 1581379200000 | 519.12 |
| 1581465600000 | 521.67 |
| 1581552000000 | 521.34 |
| 1581638400000 | 522.46 |
| 1581897600000 | 524.08 |
| 1581984000000 | 522.58 |
| 1582070400000 | 530.16 |
| 1582156800000 | 531.94 |
| 1582243200000 | 527.98 |
| 1582502400000 | 508.02 |
| 1582588800000 | 495.95 |
| 1582675200000 | 494.73 |
| 1582761600000 | 479.73 |
| 1582848000000 | 456.4 |
| 1583107200000 | 466.99 |
| 1583193600000 | 469.01 |
| 1583280000000 | 475.98 |
| 1583366400000 | 468.07 |
| 1583452800000 | 452.55 |
| 1583712000000 | 412.17 |
| 1583798400000 | 418.22 |
| 1583884800000 | 409.89 |
| 1583971200000 | 368.2 |
| 1584057600000 | 384.49 |
| 1584316800000 | 347.82 |
| 1584403200000 | 362.18 |
| 1584489600000 | 345.2799 |
| 1584576000000 | 351.1 |
| 1584662400000 | 353.64 |
| 1584921600000 | 339.87 |
| 1585008000000 | 371.27 |
| 1585094400000 | 383.27 |
| 1585180800000 | 396.69 |
| 1585267200000 | 381.72 |
| 1585526400000 | 388.22 |
| 1585612800000 | 386.92 |
| 1585699200000 | 373.06 |
| 1585785600000 | 376.23 |
| 1585872000000 | 371.5299 |
| 1586131200000 | 392.64 |
| 1586217600000 | 399.17 |
| 1586304000000 | 404.63 |
| 1586390400000 | 415.45 |
| 1586476800000 | 415.45 |
| 1586736000000 | 410.08 |
| 1586822400000 | 416.69 |
| 1586908800000 | 405.63 |
| 1586995200000 | 405.73 |
| 1587081600000 | 417.33 |
| 1587340800000 | 415.13 |
| 1587427200000 | 401.87 |
| 1587513600000 | 409.17 |
| 1587600000000 | 411.51 |
| 1587686400000 | 410.64 |
| 1587945600000 | 418.15 |
| 1588032000000 | 421.08 |
| 1588118400000 | 428.64 |
| 1588204800000 | 426.38 |
| 1588291200000 | 419.41 |
| 1588550400000 | 414.3 |
| 1588636800000 | 419.07 |
| 1588723200000 | 414.3399 |
| 1588809600000 | 421.98 |
| 1588896000000 | 428.8 |
| 1589155200000 | 431.74 |
| 1589241600000 | 428.94 |
| 1589328000000 | 420.81 |
| 1589414400000 | 415.74 |
| 1589500800000 | 419.51 |
| 1589760000000 | 433.56 |
| 1589846400000 | 436.89 |
| 1589932800000 | 439.6 |
| 1590019200000 | 437.53 |
| 1590105600000 | 435.55 |
| 1590364800000 | 441.21 |
| 1590451200000 | 449.31 |
| 1590537600000 | 449.91 |
| 1590624000000 | 457.14 |
| 1590710400000 | 458.11 |
| 1590969600000 | 463.44 |
| 1591056000000 | 474.92 |
| 1591142400000 | 484.96 |
| 1591228800000 | 486.28 |
| 1591315200000 | 497.01 |
| 1591574400000 | 492.64 |
| 1591660800000 | 484.68 |
| 1591747200000 | 481.55 |
| 1591833600000 | 458.84 |
| 1591920000000 | 459.82 |
| 1592179200000 | 461.65 |
| 1592265600000 | 471.8 |
| 1592352000000 | 473.89 |
| 1592438400000 | 470.21 |
| 1592524800000 | 470.43 |
| 1592784000000 | 471.91 |
| 1592870400000 | 473.46 |
| 1592956800000 | 465.96 |
| 1593043200000 | 468.26 |
| 1593129600000 | 465.63 |
| 1593388800000 | 469.57 |
| 1593475200000 | 475.67 |
| 1593561600000 | 477.82 |
| 1593648000000 | 483.2 |
| 1593734400000 | 482.97 |
| 1593993600000 | 489.8 |
| 1594080000000 | 488.33 |
| 1594166400000 | 489.68 |
| 1594252800000 | 486.2 |
| 1594339200000 | 485.95 |
| 1594598400000 | 487.88 |
| 1594684800000 | 488.71 |
| 1594771200000 | 494.08 |
| 1594857600000 | 493.9 |
| 1594944000000 | 496.58 |
| 1595203200000 | 502.56 |
| 1595289600000 | 503.47 |
| 1595376000000 | 507.64 |
| 1595462400000 | 504.72 |
| 1595548800000 | 493.23 |
| 1595808000000 | 495.54 |
| 1595894400000 | 492.97 |
| 1595980800000 | 497.45 |
| 1596067200000 | 493.42 |
| 1596153600000 | 497.51 |
| 1596412800000 | 503.69 |
| 1596499200000 | 504.77 |
| 1596585600000 | 508.13 |
| 1596672000000 | 505.91 |
| 1596758400000 | 506.82 |
| 1597017600000 | 504.42 |
| 1597104000000 | 506.89 |
| 1597190400000 | 514.79 |
| 1597276800000 | 516.34 |
| 1597363200000 | 511.29 |
| 1597622400000 | 514.4299 |
| 1597708800000 | 512.2 |
| 1597795200000 | 513.17 |
| 1597881600000 | 510.86 |
| 1597968000000 | 509.95 |
| 1598227200000 | 513.9299 |
| 1598313600000 | 517.74 |
| 1598400000000 | 520.5 |
| 1598486400000 | 519 |
| 1598572800000 | 516.22 |
| 1598832000000 | 521.55 |
| 1598918400000 | 522.04 |
| 1599004800000 | 526.6799 |
| 1599091200000 | 513.88 |
| 1599177600000 | 504.52 |
| 1599436800000 | 509.53 |
| 1599523200000 | 499.27 |
| 1599609600000 | 508.1 |
| 1599696000000 | 505.44 |
| 1599782400000 | 504.22 |
| 1600041600000 | 507.03 |
| 1600128000000 | 509.63 |
| 1600214400000 | 508.25 |
| 1600300800000 | 503.85 |
| 1600387200000 | 502.38 |
| 1600646400000 | 493 |
| 1600732800000 | 497.68 |
| 1600819200000 | 495.39 |
| 1600905600000 | 491.98 |
| 1600992000000 | 497.65 |
| 1601251200000 | 505.93 |
| 1601337600000 | 508.44 |
| 1601424000000 | 508.73 |
| 1601510400000 | 514.4299 |
| 1601596800000 | 510.68 |
| 1601856000000 | 521.13 |
| 1601942400000 | 518.74 |
| 1602028800000 | 524.58 |
| 1602115200000 | 527.77 |
| 1602201600000 | 531.75 |
| 1602460800000 | 535.12 |
| 1602547200000 | 535.12 |
| 1602633600000 | 532.49 |
| 1602720000000 | 526.63 |
| 1602806400000 | 529.63 |
| 1603065600000 | 527.9 |
| 1603152000000 | 527.75 |
| 1603238400000 | 519.1 |
| 1603324800000 | 519.77 |
| 1603411200000 | 521.16 |
| 1603670400000 | 513.74 |
| 1603756800000 | 510.61 |
| 1603843200000 | 496.09 |
| 1603929600000 | 496.15 |
| 1604016000000 | 491.36 |
| 1604275200000 | 497.41 |
| 1604361600000 | 508.08 |
| 1604448000000 | 520.07 |
| 1604534400000 | 527.85 |
| 1604620800000 | 528.6799 |
| 1604880000000 | 532.79 |
| 1604966400000 | 527.39 |
| 1605052800000 | 536.67 |
| 1605139200000 | 533.44 |
| 1605225600000 | 532.97 |
| 1605484800000 | 536.94 |
| 1605571200000 | 534.37 |
| 1605657600000 | 530.71 |
| 1605744000000 | 532.77 |
| 1605830400000 | 535.71 |
| 1606089600000 | 537.82 |
| 1606176000000 | 539.37 |
| 1606262400000 | 540.25 |
| 1606348800000 | 540.46 |
| 1606435200000 | 545.24 |
| 1606694400000 | 546.97 |
| 1606780800000 | 550.39 |
| 1606867200000 | 549.61 |
| 1606953600000 | 548.55 |
| 1607040000000 | 552.48 |
| 1607299200000 | 552.33 |
| 1607385600000 | 555.29 |
| 1607472000000 | 552.74 |
| 1607558400000 | 555.23 |
| 1607644800000 | 552.08 |
| 1607904000000 | 555.46 |
| 1607990400000 | 557.01 |
| 1608076800000 | 560.46 |
| 1608163200000 | 564.71 |
| 1608249600000 | 567.19 |
| 1608508800000 | 563.13 |
| 1608595200000 | 566.41 |
| 1608681600000 | 568.77 |
| 1608768000000 | 570.37 |
| 1608854400000 | 570.37 |
| 1609113600000 | 571.26 |
| 1609200000000 | 572.37 |
| 1609286400000 | 572.94 |
| 1609372800000 | 571.55 |
| 1609718400000 | 574.11 |
| 1609804800000 | 575.34 |
| 1609891200000 | 581.16 |
| 1609977600000 | 591.14 |
| 1610064000000 | 594.75 |
| 1610323200000 | 590.6 |
| 1610409600000 | 592 |
| 1610496000000 | 591.1799 |
| 1610582400000 | 591.44 |
| 1610668800000 | 584.98 |
| 1610928000000 | 585.12 |
| 1611014400000 | 591.5599 |
| 1611100800000 | 595.41 |
| 1611187200000 | 598.23 |
| 1611273600000 | 598.46 |
| 1611532800000 | 596.74 |
| 1611619200000 | 592.97 |
| 1611705600000 | 580.96 |
| 1611792000000 | 585.85 |
| 1611878400000 | 581.97 |
| 1612137600000 | 591.07 |
| 1612224000000 | 599.42 |
| 1612310400000 | 599.21 |
| 1612396800000 | 602.77 |
| 1612483200000 | 607.82 |
| 1612742400000 | 610.63 |
| 1612828800000 | 608.36 |
| 1612915200000 | 609.57 |
| 1613001600000 | 614.9299 |
| 1613088000000 | 619.3 |
| 1613347200000 | 625.04 |
| 1613433600000 | 626.03 |
| 1613520000000 | 620.42 |
| 1613606400000 | 614.95 |
| 1613692800000 | 619 |
| 1613952000000 | 605.19 |
| 1614038400000 | 601.57 |
| 1614124800000 | 606.4 |
| 1614211200000 | 602.76 |
| 1614297600000 | 596.35 |
| 1614556800000 | 608.13 |
| 1614643200000 | 605.5599 |
| 1614729600000 | 597.9299 |
| 1614816000000 | 589.76 |
| 1614902400000 | 589.88 |
| 1615161600000 | 590.12 |
| 1615248000000 | 603.11 |
| 1615334400000 | 604.8099 |
| 1615420800000 | 616.72 |
| 1615507200000 | 616.72 |
| 1615766400000 | 620.28 |
| 1615852800000 | 622.49 |
| 1615939200000 | 621.8 |
| 1616025600000 | 616.15 |
| 1616112000000 | 616.08 |
| 1616371200000 | 620.13 |
| 1616457600000 | 613.52 |
| 1616544000000 | 606.04 |
| 1616630400000 | 605.82 |
| 1616716800000 | 618.41 |
| 1616976000000 | 614.48 |
| 1617062400000 | 619.94 |
| 1617148800000 | 627.51 |
| 1617235200000 | 636.47 |
| 1617321600000 | 636.47 |
| 1617580800000 | 636.8099 |
| 1617667200000 | 640.5599 |
| 1617753600000 | 638.49 |
| 1617840000000 | 642.64 |
| 1617926400000 | 646.03 |
| 1618185600000 | 642.76 |
| 1618272000000 | 648.22 |
| 1618358400000 | 647.88 |
| 1618444800000 | 652.45 |
| 1618531200000 | 656.4299 |
| 1618790400000 | 649.14 |
| 1618876800000 | 643.2 |
| 1618963200000 | 646.13 |
| 1619049600000 | 647 |
| 1619136000000 | 653.3099 |
| 1619395200000 | 659.01 |
| 1619481600000 | 660.5 |
| 1619568000000 | 661.15 |
| 1619654400000 | 659.0599 |
| 1619740800000 | 653.7 |
| 1620000000000 | 651.46 |
| 1620086400000 | 642.5 |
| 1620172800000 | 645.82 |
| 1620259200000 | 642.39 |
| 1620345600000 | 649.29 |
| 1620604800000 | 646 |
| 1620691200000 | 637.53 |
| 1620777600000 | 631.02 |
| 1620864000000 | 631.37 |
| 1620950400000 | 640.73 |
| 1621209600000 | 638.89 |
| 1621296000000 | 641.8 |
| 1621382400000 | 634.05 |
| 1621468800000 | 646.13 |
| 1621555200000 | 647.1 |
| 1621814400000 | 650.02 |
| 1621900800000 | 654.21 |
| 1621987200000 | 656.64 |
| 1622073600000 | 663.9 |
| 1622160000000 | 667.14 |
| 1622419200000 | 664.66 |
| 1622505600000 | 667.36 |
| 1622592000000 | 666.97 |
| 1622678400000 | 664.82 |
| 1622764800000 | 667.11 |
| 1623024000000 | 668.01 |
| 1623110400000 | 670.21 |
| 1623196800000 | 670.3 |
| 1623283200000 | 672.46 |
| 1623369600000 | 675.42 |
| 1623628800000 | 679.42 |
| 1623715200000 | 676.35 |
| 1623801600000 | 674.08 |
| 1623888000000 | 671.07 |
| 1623974400000 | 664.71 |
| 1624233600000 | 671.44 |
| 1624320000000 | 679.26 |
| 1624406400000 | 681.59 |
| 1624492800000 | 686.26 |
| 1624579200000 | 688.92 |
| 1624838400000 | 687.25 |
| 1624924800000 | 687.94 |
| 1625011200000 | 687.54 |
| 1625097600000 | 692.91 |
| 1625184000000 | 692.9299 |
| 1625443200000 | 692.38 |
| 1625529600000 | 686.6 |
| 1625616000000 | 690.28 |
| 1625702400000 | 675.16 |
| 1625788800000 | 687.09 |
| 1626048000000 | 692.34 |
| 1626134400000 | 688.71 |
| 1626220800000 | 683.85 |
| 1626307200000 | 680.17 |
| 1626393600000 | 676.41 |
| 1626652800000 | 662.15 |
| 1626739200000 | 671.42 |
| 1626825600000 | 683.71 |
| 1626912000000 | 687.6 |
| 1626998400000 | 695.42 |
| 1627257600000 | 694.08 |
| 1627344000000 | 686.35 |
| 1627430400000 | 691.82 |
| 1627516800000 | 696.59 |
| 1627603200000 | 692.9 |
| 1627862400000 | 694.19 |
| 1627948800000 | 695.44 |
| 1628035200000 | 701.66 |
| 1628121600000 | 705.07 |
| 1628208000000 | 705.89 |
| 1628467200000 | 705.61 |
| 1628553600000 | 709.27 |
| 1628640000000 | 711.05 |
| 1628726400000 | 710.07 |
| 1628812800000 | 708.6 |
| 1629072000000 | 700.6 |
| 1629158400000 | 696.36 |
| 1629244800000 | 697 |
| 1629331200000 | 688.57 |
| 1629417600000 | 692.38 |
| 1629676800000 | 701.5 |
| 1629763200000 | 705.39 |
| 1629849600000 | 711.71 |
| 1629936000000 | 707.26 |
| 1630022400000 | 713.62 |
| 1630281600000 | 715.16 |
| 1630368000000 | 712.09 |
| 1630454400000 | 716.21 |
| 1630540800000 | 721.28 |
| 1630627200000 | 718.85 |
| 1630886400000 | 721.58 |
| 1630972800000 | 719.32 |
| 1631059200000 | 712.87 |
| 1631145600000 | 709.54 |
| 1631232000000 | 709.2 |
| 1631491200000 | 707.03 |
| 1631577600000 | 704.25 |
| 1631664000000 | 702.11 |
| 1631750400000 | 703.88 |
| 1631836800000 | 700.45 |
| 1632096000000 | 681.99 |
| 1632182400000 | 682.3 |
| 1632268800000 | 691.79 |
| 1632355200000 | 704.58 |
| 1632441600000 | 701.25 |
| 1632700800000 | 698.34 |
| 1632787200000 | 684.26 |
| 1632873600000 | 684.17 |
| 1632960000000 | 680.21 |
| 1633046400000 | 676.54 |
| 1633305600000 | 670.07 |
| 1633392000000 | 679.89 |
| 1633478400000 | 672.78 |
| 1633564800000 | 684.77 |
| 1633651200000 | 685.4 |
| 1633910400000 | 690.94 |
| 1633996800000 | 694.44 |
| 1634083200000 | 699.96 |
| 1634169600000 | 713.35 |
| 1634256000000 | 720.14 |
| 1634515200000 | 722.4299 |
| 1634601600000 | 728.91 |
| 1634688000000 | 734.05 |
| 1634774400000 | 732.1 |
| 1634860800000 | 732.07 |
| 1635120000000 | 733.32 |
| 1635206400000 | 737.54 |
| 1635292800000 | 727.9 |
| 1635379200000 | 733.88 |
| 1635465600000 | 733.15 |
| 1635724800000 | 739.59 |
| 1635811200000 | 735.01 |
| 1635897600000 | 739.9 |
| 1635984000000 | 738.01 |
| 1636070400000 | 734.9 |
| 1636329600000 | 737.04 |
| 1636416000000 | 734.92 |
| 1636502400000 | 734.62 |
| 1636588800000 | 738.33 |
| 1636675200000 | 743.61 |
| 1636934400000 | 744.64 |
| 1637020800000 | 748.53 |
| 1637107200000 | 745.28 |
| 1637193600000 | 742.29 |
| 1637280000000 | 738.6799 |
| 1637539200000 | 739.71 |
| 1637625600000 | 733.63 |
| 1637712000000 | 734.41 |
| 1637798400000 | 736.82 |
| 1637884800000 | 709.08 |
| 1638144000000 | 715.73 |
| 1638230400000 | 703.4 |
| 1638316800000 | 699.29 |
| 1638403200000 | 700.19 |
| 1638489600000 | 693.5 |
| 1638748800000 | 697.97 |
| 1638835200000 | 717.73 |
| 1638921600000 | 723.59 |
| 1639008000000 | 715.46 |
| 1639094400000 | 714.82 |
| 1639353600000 | 709.95 |
| 1639440000000 | 703.1 |
| 1639526400000 | 708.6 |
| 1639612800000 | 710.25 |
| 1639699200000 | 703.6 |
| 1639958400000 | 692.99 |
| 1640044800000 | 709.1799 |
| 1640131200000 | 719.63 |
| 1640217600000 | 725.6799 |
| 1640304000000 | 726.66 |
| 1640563200000 | 735.9299 |
| 1640649600000 | 734.74 |
| 1640736000000 | 740.37 |
| 1640822400000 | 741.73 |
| 1640908800000 | 741.19 |
| 1641168000000 | 737.92 |
| 1641254400000 | 748.98 |
| 1641340800000 | 738.83 |
| 1641427200000 | 731.11 |
| 1641513600000 | 728.9 |
| 1641772800000 | 716.88 |
| 1641859200000 | 726.41 |
| 1641945600000 | 730.22 |
| 1642032000000 | 720.53 |
| 1642118400000 | 711.04 |
| 1642377600000 | 717.76 |
| 1642464000000 | 704.26 |
| 1642550400000 | 698.53 |
| 1642636800000 | 694.46 |
| 1642723200000 | 675.13 |
| 1642982400000 | 664.6 |
| 1643068800000 | 658.73 |
| 1643155200000 | 665.04 |
| 1643241600000 | 663.04 |
| 1643328000000 | 665.49 |
| 1643587200000 | 679.25 |
| 1643673600000 | 687.4 |
| 1643760000000 | 691.66 |
| 1643846400000 | 684.29 |
| 1643932800000 | 685.04 |
| 1644192000000 | 686.5 |
| 1644278400000 | 691.4299 |
| 1644364800000 | 706.02 |
| 1644451200000 | 704.99 |
| 1644537600000 | 693.16 |
| 1644796800000 | 678.73 |
| 1644883200000 | 691.6 |
| 1644969600000 | 691.83 |
| 1645056000000 | 678.38 |
| 1645142400000 | 671.38 |
| 1645401600000 | 665.83 |
| 1645488000000 | 663.04 |
| 1645574400000 | 656.4299 |
| 1645660800000 | 647.33 |
| 1645747200000 | 669.21 |
| 1646006400000 | 669.17 |
| 1646092800000 | 653.8099 |
| 1646179200000 | 664.91 |
| 1646265600000 | 658.72 |
| 1646352000000 | 637.71 |
| 1646611200000 | 624.65 |
| 1646697600000 | 620.88 |
| 1646784000000 | 646.54 |
| 1646870400000 | 645.4 |
| 1646956800000 | 647.52 |
| 1647216000000 | 653.14 |
| 1647302400000 | 654.49 |
| 1647388800000 | 679.13 |
| 1647475200000 | 692.0599 |
| 1647561600000 | 702.74 |
| 1647820800000 | 705.05 |
| 1647907200000 | 719.73 |
| 1647993600000 | 716.6 |
| 1648080000000 | 724.63 |
| 1648166400000 | 726.49 |
| 1648425600000 | 735.38 |
| 1648512000000 | 746.87 |
| 1648598400000 | 741.02 |
| 1648684800000 | 726.8099 |
| 1648771200000 | 734.88 |
| 1649030400000 | 737.35 |
| 1649116800000 | 735.36 |
| 1649203200000 | 725.86 |
| 1649289600000 | 725.58 |
| 1649376000000 | 732.52 |
| 1649635200000 | 733.44 |
| 1649721600000 | 730.12 |
| 1649808000000 | 737.22 |
| 1649894400000 | 737.39 |
| 1649980800000 | 737.39 |
| 1650240000000 | 741.52 |
| 1650326400000 | 758.75 |
| 1650412800000 | 761.1 |
| 1650499200000 | 759.69 |
| 1650585600000 | 737.32 |
| 1650844800000 | 722.7 |
| 1650931200000 | 704.15 |
| 1651017600000 | 708.52 |
| 1651104000000 | 731.73 |
| 1651190400000 | 719.37 |
| 1651449600000 | 716.94 |
| 1651536000000 | 721.69 |
| 1651622400000 | 727.19 |
| 1651708800000 | 715.73 |
| 1651795200000 | 707.01 |
| 1652054400000 | 680.2 |
| 1652140800000 | 680.47 |
| 1652227200000 | 684.17 |
| 1652313600000 | 664.09 |
| 1652400000000 | 688.13 |
| 1652659200000 | 687.73 |
| 1652745600000 | 705.55 |
| 1652832000000 | 686.32 |
| 1652918400000 | 678.46 |
| 1653004800000 | 683.02 |
| 1653264000000 | 694.6 |
| 1653350400000 | 681.85 |
| 1653436800000 | 691.11 |
| 1653523200000 | 701.27 |
| 1653609600000 | 713.45 |
| 1653868800000 | 723.76 |
| 1653955200000 | 720.82 |
| 1654041600000 | 719.8099 |
| 1654128000000 | 728.89 |
| 1654214400000 | 731.09 |
| 1654473600000 | 738.45 |
| 1654560000000 | 746.2 |
| 1654646400000 | 749.19 |
| 1654732800000 | 734.91 |
| 1654819200000 | 708.19 |
| 1655078400000 | 678.99 |
| 1655164800000 | 676.4 |
| 1655251200000 | 681.48 |
| 1655337600000 | 651.75 |
| 1655424000000 | 662.94 |
| 1655683200000 | 667.25 |
| 1655769600000 | 682.29 |
| 1655856000000 | 674.72 |
| 1655942400000 | 661.76 |
| 1656028800000 | 681.33 |
| 1656288000000 | 689.62 |
| 1656374400000 | 691.88 |
| 1656460800000 | 687.04 |
| 1656547200000 | 674.23 |
| 1656633600000 | 669.44 |
| 1656892800000 | 676.96 |
| 1656979200000 | 662.88 |
| 1657065600000 | 662.7 |
| 1657152000000 | 676.67 |
| 1657238400000 | 680.87 |
| 1657497600000 | 678.39 |
| 1657584000000 | 670.79 |
| 1657670400000 | 672.79 |
| 1657756800000 | 670.7 |
| 1657843200000 | 679.78 |
| 1658102400000 | 686.8099 |
| 1658188800000 | 698.04 |
| 1658275200000 | 701.99 |
| 1658361600000 | 703.63 |
| 1658448000000 | 695.5599 |
| 1658707200000 | 700.87 |
| 1658793600000 | 694.78 |
| 1658880000000 | 705.05 |
| 1658966400000 | 701.84 |
| 1659052800000 | 708.09 |
| 1659312000000 | 700.46 |
| 1659398400000 | 693.88 |
| 1659484800000 | 709.32 |
| 1659571200000 | 704.91 |
| 1659657600000 | 713.66 |
| 1659916800000 | 716.72 |
| 1660003200000 | 715.63 |
| 1660089600000 | 715.16 |
| 1660176000000 | 721.78 |
| 1660262400000 | 727.71 |
| 1660521600000 | 722.22 |
| 1660608000000 | 730.85 |
| 1660694400000 | 730.09 |
| 1660780800000 | 731.11 |
| 1660867200000 | 731.7 |
| 1661126400000 | 721.53 |
| 1661212800000 | 718.67 |
| 1661299200000 | 724.6 |
| 1661385600000 | 730.85 |
| 1661472000000 | 721.72 |
| 1661731200000 | 721.1799 |
| 1661817600000 | 715.55 |
| 1661904000000 | 711.02 |
| 1661990400000 | 703.92 |
| 1662076800000 | 712.59 |
| 1662336000000 | 709.76 |
| 1662422400000 | 718.42 |
| 1662508800000 | 730.57 |
| 1662595200000 | 735.82 |
| 1662681600000 | 744.11 |
| 1662940800000 | 755.97 |
| 1663027200000 | 744.95 |
| 1663113600000 | 731.74 |
| 1663200000000 | 729.6799 |
| 1663286400000 | 716.79 |
| 1663545600000 | 719.76 |
| 1663632000000 | 713.9299 |
| 1663718400000 | 710.02 |
| 1663804800000 | 687.74 |
| 1663891200000 | 671.46 |
| 1664150400000 | 665.34 |
| 1664236800000 | 665.47 |
| 1664323200000 | 669.76 |
| 1664409600000 | 664.61 |
| 1664496000000 | 667.09 |
| 1664755200000 | 680.29 |
| 1664841600000 | 705.41 |
| 1664928000000 | 700.02 |
| 1665014400000 | 696.07 |
| 1665100800000 | 684.62 |
| 1665360000000 | 678.92 |
| 1665446400000 | 675.29 |
| 1665532800000 | 674.96 |
| 1665619200000 | 686.8 |
| 1665705600000 | 687.54 |
| 1665964800000 | 703.51 |
| 1666051200000 | 713.39 |
| 1666137600000 | 710.3099 |
| 1666224000000 | 709.91 |
| 1666310400000 | 713.19 |
| 1666569600000 | 719.08 |
| 1666656000000 | 728 |
| 1666742400000 | 730.91 |
| 1666828800000 | 727.78 |
| 1666915200000 | 735.91 |
| 1667174400000 | 740.04 |
| 1667260800000 | 741.5 |
| 1667347200000 | 728.88 |
| 1667433600000 | 724.47 |
| 1667520000000 | 734.8 |
| 1667779200000 | 739.7 |
| 1667865600000 | 743.78 |
| 1667952000000 | 737.0599 |
| 1668038400000 | 741.45 |
| 1668124800000 | 736.02 |
| 1668384000000 | 741.62 |
| 1668470400000 | 740.73 |
| 1668556800000 | 735.96 |
| 1668643200000 | 735.45 |
| 1668729600000 | 739.2 |
| 1668988800000 | 744.61 |
| 1669075200000 | 752.75 |
| 1669161600000 | 752.07 |
| 1669248000000 | 748.86 |
| 1669334400000 | 753.64 |
| 1669593600000 | 741.9299 |
| 1669680000000 | 738.1 |
| 1669766400000 | 751.83 |
| 1669852800000 | 744.64 |
| 1669939200000 | 740.11 |
| 1670198400000 | 737.94 |
| 1670284800000 | 732.22 |
| 1670371200000 | 729.88 |
| 1670457600000 | 730.84 |
| 1670544000000 | 732.28 |
| 1670803200000 | 738.48 |
| 1670889600000 | 737.64 |
| 1670976000000 | 735.13 |
| 1671062400000 | 733.89 |
| 1671148800000 | 719.1799 |
| 1671408000000 | 718.85 |
| 1671494400000 | 689.9299 |
| 1671580800000 | 703.01 |
| 1671667200000 | 697.74 |
| 1671753600000 | 704.48 |
| 1672012800000 | 704.48 |
| 1672099200000 | 709.08 |
| 1672185600000 | 707.19 |
| 1672272000000 | 707.57 |
| 1672358400000 | 697.21 |
| 1672617600000 | 699.62 |
| 1672704000000 | 686.32 |
| 1672790400000 | 699.35 |
| 1672876800000 | 702.86 |
| 1672963200000 | 710.48 |
| 1673222400000 | 715.22 |
| 1673308800000 | 715.52 |
| 1673395200000 | 722.34 |
| 1673481600000 | 712.8 |
| 1673568000000 | 703.36 |
| 1673827200000 | 710.23 |
| 1673913600000 | 708.89 |
| 1674000000000 | 708.55 |
| 1674086400000 | 699.85 |
| 1674172800000 | 716.55 |
| 1674432000000 | 727.27 |
| 1674518400000 | 725.19 |
| 1674604800000 | 721.5 |
| 1674691200000 | 730.23 |
| 1674777600000 | 727.5 |
| 1675036800000 | 726.05 |
| 1675123200000 | 726.03 |
| 1675209600000 | 725.47 |
| 1675296000000 | 723.72 |
| 1675382400000 | 732.92 |
| 1675641600000 | 734.59 |
| 1675728000000 | 728.3099 |
| 1675814400000 | 730.53 |
| 1675900800000 | 727.78 |
| 1675987200000 | 726.35 |
| 1676246400000 | 741.08 |
| 1676332800000 | 741.74 |
| 1676419200000 | 749.19 |
| 1676505600000 | 747.5 |
| 1676592000000 | 744.95 |
| 1676851200000 | 744.5 |
| 1676937600000 | 741.8 |
| 1677024000000 | 736.59 |
| 1677110400000 | 739.3 |
| 1677196800000 | 742.62 |
| 1677456000000 | 745.96 |
| 1677542400000 | 745.41 |
| 1677628800000 | 746.74 |
| 1677715200000 | 750.72 |
| 1677801600000 | 755.3099 |
| 1678060800000 | 753.78 |
| 1678147200000 | 747.4 |
| 1678233600000 | 746.52 |
| 1678320000000 | 737.87 |
| 1678406400000 | 717.84 |
| 1678665600000 | 701.33 |
| 1678752000000 | 714.17 |
| 1678838400000 | 685.16 |
| 1678924800000 | 694.73 |
| 1679011200000 | 682.24 |
| 1679270400000 | 689.09 |
| 1679356800000 | 703.65 |
| 1679443200000 | 701.1799 |
| 1679529600000 | 692.87 |
| 1679616000000 | 682.33 |
| 1679875200000 | 693.28 |
| 1679961600000 | 696.7 |
| 1680048000000 | 712.42 |
| 1680134400000 | 722.09 |
| 1680220800000 | 728.38 |
| 1680480000000 | 729.13 |
| 1680566400000 | 725.26 |
| 1680652800000 | 715.78 |
| 1680739200000 | 720.96 |
| 1680825600000 | 720.96 |
| 1681084800000 | 731.5599 |
| 1681171200000 | 738.05 |
| 1681257600000 | 738.83 |
| 1681344000000 | 741.04 |
| 1681430400000 | 746.46 |
| 1681689600000 | 751.39 |
| 1681776000000 | 751.83 |
| 1681862400000 | 754.22 |
| 1681948800000 | 750.0599 |
| 1682035200000 | 749.87 |
| 1682294400000 | 753.16 |
| 1682380800000 | 739.74 |
| 1682467200000 | 732.89 |
| 1682553600000 | 740.22 |
| 1682640000000 | 756.97 |
| 1682899200000 | 763.19 |
| 1682985600000 | 748.3 |
| 1683072000000 | 740.1799 |
| 1683158400000 | 727.08 |
| 1683244800000 | 743.32 |
| 1683504000000 | 746.59 |
| 1683590400000 | 744.02 |
| 1683676800000 | 739.32 |
| 1683763200000 | 734.25 |
| 1683849600000 | 738.69 |
| 1684108800000 | 746.66 |
| 1684195200000 | 742.02 |
| 1684281600000 | 747.01 |
| 1684368000000 | 754.98 |
| 1684454400000 | 756.9 |
| 1684713600000 | 757.86 |
| 1684800000000 | 751.49 |
| 1684886400000 | 742.47 |
| 1684972800000 | 741.82 |
| 1685059200000 | 749.17 |
| 1685318400000 | 748.62 |
| 1685404800000 | 742.54 |
| 1685491200000 | 733.1799 |
| 1685577600000 | 737.96 |
| 1685664000000 | 755.96 |
| 1685923200000 | 753.84 |
| 1686009600000 | 756.54 |
| 1686096000000 | 759.62 |
| 1686182400000 | 758.72 |
| 1686268800000 | 761.53 |
| 1686528000000 | 764.86 |
| 1686614400000 | 773.83 |
| 1686700800000 | 773.89 |
| 1686787200000 | 784.88 |
| 1686873600000 | 795.03 |
| 1687132800000 | 791.67 |
| 1687219200000 | 783.11 |
| 1687305600000 | 787.49 |
| 1687392000000 | 787.1799 |
| 1687478400000 | 782.32 |
| 1687737600000 | 782.84 |
| 1687824000000 | 790.35 |
| 1687910400000 | 793.9 |
| 1687996800000 | 798.55 |
| 1688083200000 | 807.52 |
| 1688342400000 | 807.65 |
| 1688428800000 | 807.85 |
| 1688515200000 | 801.35 |
| 1688601600000 | 786.1799 |
| 1688688000000 | 780.5599 |
| 1688947200000 | 782.02 |
| 1689033600000 | 783.57 |
| 1689120000000 | 785.75 |
| 1689206400000 | 793.19 |
| 1689292800000 | 793.44 |
| 1689552000000 | 795.96 |
| 1689638400000 | 797.86 |
| 1689724800000 | 801.67 |
| 1689811200000 | 804.37 |
| 1689897600000 | 811.27 |
| 1690156800000 | 807.08 |
| 1690243200000 | 809.79 |
| 1690329600000 | 804.9 |
| 1690416000000 | 810.73 |
| 1690502400000 | 807.21 |
| 1690761600000 | 818.6799 |
| 1690848000000 | 818.67 |
| 1690934400000 | 805.9 |
| 1691020800000 | 798.11 |
| 1691107200000 | 800.53 |
| 1691366400000 | 805.46 |
| 1691452800000 | 801.91 |
| 1691539200000 | 808.63 |
| 1691625600000 | 817.54 |
| 1691712000000 | 811.6799 |
| 1691971200000 | 813.67 |
| 1692057600000 | 807.46 |
| 1692144000000 | 806.51 |
| 1692230400000 | 799.76 |
| 1692316800000 | 792.22 |
| 1692576000000 | 797.97 |
| 1692662400000 | 796.77 |
| 1692748800000 | 793.67 |
| 1692835200000 | 794.21 |
| 1692921600000 | 797.15 |
| 1693180800000 | 805.72 |
| 1693267200000 | 813.96 |
| 1693353600000 | 818.28 |
| 1693440000000 | 810.5599 |
| 1693526400000 | 812.92 |
| 1693785600000 | 814.6799 |
| 1693872000000 | 812.89 |
| 1693958400000 | 809.21 |
| 1694044800000 | 803.42 |
| 1694131200000 | 808.62 |
| 1694390400000 | 805.9299 |
| 1694476800000 | 808.76 |
| 1694563200000 | 808.59 |
| 1694649600000 | 812.12 |
| 1694736000000 | 814.9299 |
| 1694995200000 | 808.49 |
| 1695081600000 | 809.01 |
| 1695168000000 | 811.69 |
| 1695254400000 | 794.92 |
| 1695340800000 | 794.72 |
| 1695600000000 | 793.66 |
| 1695686400000 | 786.71 |
| 1695772800000 | 788.12 |
| 1695859200000 | 795.59 |
| 1695945600000 | 798.03 |
| 1696204800000 | 789.89 |
| 1696291200000 | 771.71 |
| 1696377600000 | 772.13 |
| 1696464000000 | 773.54 |
| 1696550400000 | 786.28 |
| 1696809600000 | 781.5599 |
| 1696896000000 | 797.95 |
| 1696982400000 | 802.13 |
| 1697068800000 | 798.2 |
| 1697155200000 | 787 |
| 1697414400000 | 794.11 |
| 1697500800000 | 797.72 |
| 1697587200000 | 786.5 |
| 1697673600000 | 778.39 |
| 1697760000000 | 767.19 |
| 1698019200000 | 767.09 |
| 1698105600000 | 770.0599 |
| 1698192000000 | 764.72 |
| 1698278400000 | 761.3 |
| 1698364800000 | 756.76 |
| 1698624000000 | 758.33 |
| 1698710400000 | 773.37 |
| 1698796800000 | 775.6799 |
| 1698883200000 | 789.09 |
| 1698969600000 | 798.47 |
| 1699228800000 | 799.64 |
| 1699315200000 | 799.4 |
| 1699401600000 | 803.13 |
| 1699488000000 | 807.15 |
| 1699574400000 | 807.2 |
| 1699833600000 | 813.64 |
| 1699920000000 | 832.16 |
| 1700006400000 | 838.1 |
| 1700092800000 | 829.66 |
| 1700179200000 | 832.0599 |
| 1700438400000 | 832.05 |
| 1700524800000 | 826.63 |
| 1700611200000 | 836.3099 |
| 1700697600000 | 837.77 |
| 1700784000000 | 841.6 |
| 1701043200000 | 836.59 |
| 1701129600000 | 831.9299 |
| 1701216000000 | 831.79 |
| 1701302400000 | 835.62 |
| 1701388800000 | 841.15 |
| 1701648000000 | 834.39 |
| 1701734400000 | 832.38 |
| 1701820800000 | 835.7 |
| 1701907200000 | 817.1799 |
| 1701993600000 | 825.24 |
| 1702252800000 | 839.29 |
| 1702339200000 | 837.49 |
| 1702425600000 | 838.92 |
| 1702512000000 | 838 |
| 1702598400000 | 834.8099 |
| 1702857600000 | 842.47 |
| 1702944000000 | 855.44 |
| 1703030400000 | 851.02 |
| 1703116800000 | 845.11 |
| 1703203200000 | 849.44 |
| 1703462400000 | 849.44 |
| 1703548800000 | 852.85 |
| 1703635200000 | 857.68 |
| 1703721600000 | 849.23 |
| 1703808000000 | 846.35 |
| 1704153600000 | 843.28 |
| 1704240000000 | 841.76 |
| 1704326400000 | 854.2 |
| 1704412800000 | 852.13 |
| 1704672000000 | 856.16 |
| 1704758400000 | 855.21 |
| 1704844800000 | 866.24 |
| 1704931200000 | 864.93 |
| 1705017600000 | 863.93 |
| 1705276800000 | 867.27 |
| 1705363200000 | 866.39 |
| 1705449600000 | 864.98 |
| 1705536000000 | 869.76 |
| 1705622400000 | 874.33 |
| 1705881600000 | 879.64 |
| 1705968000000 | 879.08 |
| 1706054400000 | 879.2 |
| 1706140800000 | 883.65 |
| 1706227200000 | 889.73 |
| 1706486400000 | 887.27 |
| 1706572800000 | 891.71 |
| 1706659200000 | 881.15 |
| 1706745600000 | 881.2 |
| 1706832000000 | 896.29 |
| 1707091200000 | 891.82 |
| 1707177600000 | 892.71 |
| 1707264000000 | 896.37 |
| 1707350400000 | 905.19 |
| 1707436800000 | 909.14 |
| 1707696000000 | 913.06 |
| 1707782400000 | 907.67 |
| 1707868800000 | 917.08 |
| 1707955200000 | 923.66 |
| 1708041600000 | 926.62 |
| 1708300800000 | 926.35 |
| 1708387200000 | 924.24 |
| 1708473600000 | 923.56 |
| 1708560000000 | 939.19 |
| 1708646400000 | 941.72 |
| 1708905600000 | 945.27 |
| 1708992000000 | 944.47 |
| 1709078400000 | 946.4 |
| 1709164800000 | 943.53 |
| 1709251200000 | 955.27 |
| 1709510400000 | 960.83 |
| 1709596800000 | 953.74 |
| 1709683200000 | 956.97 |
| 1709769600000 | 958.12 |
| 1709856000000 | 950.71 |
| 1710115200000 | 942.7 |
| 1710201600000 | 958.08 |
| 1710288000000 | 961.86 |
| 1710374400000 | 959.03 |
| 1710460800000 | 962.46 |
| 1710720000000 | 963.2 |
| 1710806400000 | 976.03 |
| 1710892800000 | 986.34 |
| 1710979200000 | 997.24 |
| 1711065600000 | 991.63 |
| 1711324800000 | 993.95 |
| 1711411200000 | 997.04 |
| 1711497600000 | 996.77 |
| 1711584000000 | 997.67 |
| 1711670400000 | 997.67 |
| 1711929600000 | 995.9 |
| 1712016000000 | 990.72 |
| 1712102400000 | 999.05 |
| 1712188800000 | 998.39 |
| 1712275200000 | 995.66 |
| 1712534400000 | 1002.94 |
| 1712620800000 | 995.64 |
| 1712707200000 | 994.05 |
| 1712793600000 | 993.17 |
| 1712880000000 | 980.49 |
| 1713139200000 | 984.27 |
| 1713225600000 | 974.57 |
| 1713312000000 | 974.73 |
| 1713398400000 | 977.62 |
| 1713484800000 | 971.32 |
| 1713744000000 | 979.37 |
| 1713830400000 | 996.29 |
| 1713916800000 | 994.73 |
| 1714003200000 | 995.94 |
| 1714089600000 | 1013.69 |
| 1714348800000 | 1017.08 |
| 1714435200000 | 1010 |
| 1714521600000 | 1008.43 |
| 1714608000000 | 991.11 |
| 1714694400000 | 995.03 |
| 1714953600000 | 1013.24 |
| 1715040000000 | 1020.6 |
| 1715126400000 | 1026.82 |
| 1715212800000 | 1031.64 |
| 1715299200000 | 1037.58 |
| 1715558400000 | 1038.78 |
| 1715644800000 | 1046.07 |
| 1715731200000 | 1052.44 |
| 1715817600000 | 1052.4 |
| 1715904000000 | 1054.47 |
| 1716163200000 | 1062.56 |
| 1716249600000 | 1060.29 |
| 1716336000000 | 1060.03 |
| 1716422400000 | 1061.28 |
| 1716508800000 | 1066.06 |
| 1716768000000 | 1068.24 |
| 1716854400000 | 1065.14 |
| 1716940800000 | 1055.42 |
| 1717027200000 | 1052.29 |
| 1717113600000 | 1059.97 |
| 1717372800000 | 1055.78 |
| 1717459200000 | 1039.3699 |
| 1717545600000 | 1055.99 |
| 1717632000000 | 1056.77 |
| 1717718400000 | 1054.74 |
| 1717977600000 | 1052.52 |
| 1718064000000 | 1046.1199 |
| 1718150400000 | 1054.68 |
| 1718236800000 | 1048.84 |
| 1718323200000 | 1037.4 |
| 1718582400000 | 1046.33 |
| 1718668800000 | 1056.17 |
| 1718755200000 | 1056.8599 |
| 1718841600000 | 1064.52 |
| 1718928000000 | 1063.6199 |
| 1719187200000 | 1072.18 |
| 1719273600000 | 1069.02 |
| 1719360000000 | 1068.7 |
| 1719446400000 | 1071.66 |
| 1719532800000 | 1072.9 |
| 1719792000000 | 1079.81 |
| 1719878400000 | 1077.91 |
| 1719964800000 | 1089.99 |
| 1720051200000 | 1093.01 |
| 1720137600000 | 1091.91 |
| 1720396800000 | 1091.42 |
| 1720483200000 | 1091.19 |
| 1720569600000 | 1100.8599 |
| 1720656000000 | 1088.77 |
| 1720742400000 | 1091.89 |
| 1721001600000 | 1091.58 |
| 1721088000000 | 1097.46 |
| 1721174400000 | 1074.06 |
| 1721260800000 | 1073.35 |
| 1721347200000 | 1069.07 |
| 1721606400000 | 1073.72 |
| 1721692800000 | 1067.2 |
| 1721779200000 | 1035.78 |
| 1721865600000 | 1030.33 |
| 1721952000000 | 1039.13 |
| 1722211200000 | 1041.5 |
| 1722297600000 | 1046.06 |
| 1722384000000 | 1028.77 |
| 1722470400000 | 1007.71 |
| 1722556800000 | 961.18 |
| 1722816000000 | 912.13 |
| 1722902400000 | 928.95 |
| 1722988800000 | 955.71 |
| 1723075200000 | 962.53 |
| 1723161600000 | 966.76 |
| 1723420800000 | 977.93 |
| 1723507200000 | 981.54 |
| 1723593600000 | 990.78 |
| 1723680000000 | 1015.53 |
| 1723766400000 | 1012.63 |
| 1724025600000 | 1012.74 |
| 1724112000000 | 1005.79 |
| 1724198400000 | 1011.44 |
| 1724284800000 | 1014.8 |
| 1724371200000 | 1019.34 |
| 1724630400000 | 1010.65 |
| 1724716800000 | 1011.11 |
| 1724803200000 | 1009.78 |
| 1724889600000 | 1017.25 |
| 1724976000000 | 1026.03 |
| 1725235200000 | 1035.38 |
| 1725321600000 | 1006.27 |
| 1725408000000 | 992.86 |
| 1725494400000 | 988.19 |
| 1725580800000 | 967.01 |
| 1725840000000 | 972.71 |
| 1725926400000 | 969.87 |
| 1726012800000 | 963.27 |
| 1726099200000 | 983.44 |
| 1726185600000 | 982.74 |
| 1726444800000 | 985.41 |
| 1726531200000 | 998.06 |
| 1726617600000 | 997.96 |
| 1726704000000 | 1020.88 |
| 1726790400000 | 1028.58 |
| 1727049600000 | 1027.63 |
| 1727136000000 | 1030.8 |
| 1727222400000 | 1034.75 |
| 1727308800000 | 1045.92 |
| 1727395200000 | 1034.49 |
| 1727654400000 | 1032.74 |
| 1727740800000 | 1027.66 |
| 1727827200000 | 1045.95 |
| 1727913600000 | 1043.49 |
| 1728000000000 | 1063.03 |
| 1728259200000 | 1058.5 |
| 1728345600000 | 1056.07 |
| 1728432000000 | 1066.54 |
| 1728518400000 | 1061.7 |
| 1728604800000 | 1076.85 |
| 1728864000000 | 1084.67 |
| 1728950400000 | 1076.08 |
| 1729036800000 | 1079.15 |
| 1729123200000 | 1085.23 |
| 1729209600000 | 1085.19 |
| 1729468800000 | 1082.79 |
| 1729555200000 | 1081.5 |
| 1729641600000 | 1088.97 |
| 1729728000000 | 1081.78 |
| 1729814400000 | 1083.79 |
| 1730073600000 | 1095.8 |
| 1730160000000 | 1094.29 |
| 1730246400000 | 1088.98 |
| 1730332800000 | 1069.97 |
| 1730419200000 | 1079.16 |
| 1730678400000 | 1074.23 |
| 1730764800000 | 1085.06 |
| 1730851200000 | 1108.29 |
| 1730937600000 | 1113.31 |
| 1731024000000 | 1107.09 |
| 1731283200000 | 1122.55 |
| 1731369600000 | 1111.33 |
| 1731456000000 | 1110.1099 |
| 1731542400000 | 1116.44 |
| 1731628800000 | 1102.8699 |
| 1731888000000 | 1109.74 |
| 1731974400000 | 1106.53 |
| 1732060800000 | 1116.69 |
| 1732147200000 | 1115.93 |
| 1732233600000 | 1125.81 |
| 1732492800000 | 1126.98 |
| 1732579200000 | 1114.99 |
| 1732665600000 | 1101.6199 |
| 1732752000000 | 1107.22 |
| 1732838400000 | 1101.3699 |
| 1733097600000 | 1094.25 |
| 1733184000000 | 1096.44 |
| 1733270400000 | 1111.98 |
| 1733356800000 | 1114.3 |
| 1733443200000 | 1109.27 |
| 1733702400000 | 1110.6 |
| 1733788800000 | 1105.2 |
| 1733875200000 | 1111.98 |
| 1733961600000 | 1104.98 |
| 1734048000000 | 1112.68 |
| 1734307200000 | 1116.58 |
| 1734393600000 | 1100.8 |
| 1734480000000 | 1088.08 |
| 1734566400000 | 1098.39 |
| 1734652800000 | 1094.94 |
| 1734912000000 | 1101.31 |
| 1734998400000 | 1108.05 |
| 1735084800000 | 1108.05 |
| 1735171200000 | 1113.6199 |
| 1735257600000 | 1110.84 |
| 1735516800000 | 1100.81 |
| 1735603200000 | 1099.23 |
| 1735776000000 | 1100.35 |
| 1735862400000 | 1108.1099 |
| 1736121600000 | 1117.67 |
| 1736208000000 | 1116.01 |
| 1736294400000 | 1115.75 |
| 1736380800000 | 1114.17 |
| 1736467200000 | 1097.7 |
| 1736726400000 | 1089.95 |
| 1736812800000 | 1105.9 |
| 1736899200000 | 1110.63 |
| 1736985600000 | 1111.05 |
| 1737072000000 | 1123.07 |
| 1737331200000 | 1127.29 |
| 1737417600000 | 1133.82 |
| 1737504000000 | 1145.14 |
| 1737590400000 | 1146.58 |
| 1737676800000 | 1150.1199 |
| 1737936000000 | 1126.75 |
| 1738022400000 | 1138.18 |
| 1738108800000 | 1135.76 |
| 1738195200000 | 1140.8699 |
| 1738281600000 | 1142.01 |
| 1738540800000 | 1127.83 |
| 1738627200000 | 1135.1099 |
| 1738713600000 | 1126.89 |
| 1738800000000 | 1130.3699 |
| 1738886400000 | 1124.6099 |
| 1739145600000 | 1129.3699 |
| 1739232000000 | 1136.81 |
| 1739318400000 | 1151.04 |
| 1739404800000 | 1151.69 |
| 1739491200000 | 1150.3599 |
| 1739750400000 | 1146.3699 |
| 1739836800000 | 1152.65 |
| 1739923200000 | 1142.03 |
| 1740009600000 | 1123.96 |
| 1740096000000 | 1114.18 |
| 1740355200000 | 1109.82 |
| 1740441600000 | 1108.3699 |
| 1740528000000 | 1120.56 |
| 1740614400000 | 1110.1099 |
| 1740700800000 | 1117.65 |
| 1740960000000 | 1118.8599 |
| 1741046400000 | 1083.5 |
| 1741132800000 | 1114.3699 |
| 1741219200000 | 1104.32 |
| 1741305600000 | 1097.76 |
| 1741564800000 | 1074.25 |
| 1741651200000 | 1072.06 |
| 1741737600000 | 1086.19 |
| 1741824000000 | 1070.7 |
| 1741910400000 | 1097.46 |
| 1742169600000 | 1112.03 |
| 1742256000000 | 1119.79 |
| 1742342400000 | 1129.74 |
| 1742428800000 | 1115.39 |
| 1742515200000 | 1109.98 |
| 1742774400000 | 1133.8 |
| 1742860800000 | 1132.3699 |
| 1742947200000 | 1129.64 |
| 1743033600000 | 1125.63 |
| 1743120000000 | 1108.13 |
| 1743379200000 | 1090.52 |
| 1743465600000 | 1099.29 |
| 1743552000000 | 1109.82 |
| 1743638400000 | 1051.16 |
| 1743724800000 | 982.11 |
| 1743984000000 | 962.84 |
| 1744070400000 | 974.43 |
| 1744156800000 | 975.9 |
| 1744243200000 | 998.15 |
| 1744329600000 | 1003.89 |
| 1744588800000 | 1025.8699 |
| 1744675200000 | 1034.48 |
| 1744761600000 | 1029.79 |
| 1744848000000 | 1029.47 |
| 1744934400000 | 1029.47 |
| 1745193600000 | 1019.35 |
| 1745280000000 | 1028.68 |
| 1745366400000 | 1054.24 |
| 1745452800000 | 1065.14 |
| 1745539200000 | 1081.76 |
| 1745798400000 | 1079.6199 |
| 1745884800000 | 1081.69 |
| 1745971200000 | 1086.9 |
| 1746057600000 | 1105.5 |
| 1746144000000 | 1119.8699 |
| 1746403200000 | 1118.17 |
| 1746489600000 | 1111.1099 |
| 1746576000000 | 1116.99 |
| 1746662400000 | 1132.66 |
| 1746748800000 | 1135.7 |
| 1747008000000 | 1170.42 |
| 1747094400000 | 1179.34 |
| 1747180800000 | 1171.57 |
| 1747267200000 | 1168.42 |
| 1747353600000 | 1175.07 |
| 1747612800000 | 1175.38 |
| 1747699200000 | 1176.8699 |
| 1747785600000 | 1168.69 |
| 1747872000000 | 1160.49 |
| 1747958400000 | 1151.83 |
| 1748217600000 | 1161.81 |
| 1748304000000 | 1181.7 |
| 1748390400000 | 1178.28 |
| 1748476800000 | 1177.39 |
| 1748563200000 | 1178.56 |
| 1748822400000 | 1173.64 |
| 1748908800000 | 1183.93 |
| 1748995200000 | 1185.31 |
| 1749081600000 | 1191.49 |
| 1749168000000 | 1202.1099 |
| 1749427200000 | 1199.3 |
| 1749513600000 | 1199.74 |
| 1749600000000 | 1202.1199 |
| 1749686400000 | 1197.53 |
| 1749772800000 | 1187.82 |
| 1750032000000 | 1199.09 |
| 1750118400000 | 1196.25 |
| 1750204800000 | 1191.97 |
| 1750291200000 | 1188.3699 |
| 1750377600000 | 1194.92 |
| 1750636800000 | 1203.39 |
| 1750723200000 | 1206 |
| 1750809600000 | 1208.3599 |
| 1750896000000 | 1208.84 |
| 1750982400000 | 1218.85 |
| 1751241600000 | 1223.44 |
| 1751328000000 | 1210.77 |
| 1751414400000 | 1211.81 |
| 1751500800000 | 1229.9 |
| 1751587200000 | 1224.39 |
| 1751846400000 | 1236.57 |
| 1751932800000 | 1241.31 |
| 1752019200000 | 1244.81 |
| 1752105600000 | 1243.35 |
| 1752192000000 | 1245.76 |
| 1752451200000 | 1252.76 |
| 1752537600000 | 1253.82 |
| 1752624000000 | 1249.26 |
| 1752710400000 | 1258.23 |
| 1752796800000 | 1268.68 |
| 1753056000000 | 1259.32 |
| 1753142400000 | 1251.52 |
| 1753228800000 | 1259.26 |
| 1753315200000 | 1268.31 |
| 1753401600000 | 1273.25 |
| 1753660800000 | 1267.3 |
| 1753747200000 | 1268.25 |
| 1753833600000 | 1269.77 |
| 1753920000000 | 1279.52 |
| 1754006400000 | 1250.14 |
| 1754265600000 | 1258.48 |
| 1754352000000 | 1262.53 |
| 1754438400000 | 1271.72 |
| 1754524800000 | 1277.1099 |
| 1754611200000 | 1280.53 |
| 1754870400000 | 1278.38 |
| 1754956800000 | 1287.53 |
| 1755043200000 | 1286.63 |
| 1755129600000 | 1286.05 |
| 1755216000000 | 1283.53 |
| 1755475200000 | 1291.8599 |
| 1755561600000 | 1288.19 |
| 1755648000000 | 1283.03 |
| 1755734400000 | 1292.96 |
| 1755820800000 | 1294.02 |
| 1756080000000 | 1295.28 |
| 1756166400000 | 1289.16 |
| 1756252800000 | 1286.6099 |
| 1756339200000 | 1282.94 |
| 1756425600000 | 1280.5 |
| 1756684800000 | 1288.1199 |
| 1756771200000 | 1279.43 |
| 1756857600000 | 1281.6099 |
| 1756944000000 | 1292.77 |
| 1757030400000 | 1286.6099 |
| 1757289600000 | 1300.55 |
| 1757376000000 | 1297.04 |
| 1757462400000 | 1303.31 |
| 1757548800000 | 1311.58 |
| 1757635200000 | 1316.23 |
| 1757894400000 | 1318.57 |
| 1757980800000 | 1306.27 |
| 1758067200000 | 1302.58 |
| 1758153600000 | 1316.6 |
| 1758240000000 | 1312.26 |
| 1758499200000 | 1316.07 |
| 1758585600000 | 1316.04 |
| 1758672000000 | 1316.53 |
| 1758758400000 | 1312.13 |
| 1758844800000 | 1319.42 |
| 1759104000000 | 1321.58 |
| 1759190400000 | 1319.75 |
| 1759276800000 | 1312.43 |
| 1759363200000 | 1319.72 |
| 1759449600000 | 1324.7 |
| 1759708800000 | 1347.03 |
| 1759795200000 | 1353.76 |
| 1759881600000 | 1372.53 |
| 1759968000000 | 1372.33 |
| 1760054400000 | 1347.52 |
| 1760313600000 | 1350.01 |
| 1760400000000 | 1345.6099 |
| 1760486400000 | 1347.68 |
| 1760572800000 | 1342.59 |
| 1760659200000 | 1325.77 |
| 1760918400000 | 1339.99 |
| 1761004800000 | 1348.7 |
| 1761091200000 | 1342.26 |
| 1761177600000 | 1356.83 |
| 1761264000000 | 1364.07 |
| 1761523200000 | 1375.44 |
| 1761609600000 | 1366.28 |
| 1761696000000 | 1365.88 |
| 1761782400000 | 1362.8 |
| 1761868800000 | 1369.74 |
| 1762128000000 | 1368.18 |
| 1762214400000 | 1370.24 |
| 1762300800000 | 1348.56 |
| 1762387200000 | 1357.03 |
| 1762473600000 | 1339.77 |
| 1762732800000 | 1348.79 |
| 1762819200000 | 1368.78 |
| 1762905600000 | 1373.39 |
| 1762992000000 | 1386.31 |
| 1763078400000 | 1373.44 |
| 1763337600000 | 1365.8599 |
| 1763510400000 | 1346.82 |
| 1763596800000 | 1358.01 |
| 1763683200000 | 1351.82 |
| 1763942400000 | 1342.54 |
| 1764028800000 | 1359.27 |
| iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2018 | -14.781436505452 | -11.135656620774 |
| 2019 | 24.125753608038 | 27.942553257369 |
| 2020 | 14.586804319341 | 10.900506695956 |
| 2021 | 29.551620481699 | 37.062811111049 |
| 2022 | -5.9337012102173 | -6.6023935384689 |
| 2023 | 21.390972590755 | 32.613971234836 |
| 2024 | 29.748862867279 | 33.216560725906 |
| 2025 | 29.546029859741 | 20.592319895228 |
Methodology
The iSTOXX MUTB Momentum Indices are derived from their respective benchmark index. All REITs are excluded from the universe. A momentum score is calculated for each eligible stock based on 12-month historical price movements. Scores are adjusted to account for market beta, size and book-to-price biases. The stocks with the highest momentum scores are selected for the respective index and weighted accordingly. The indices apply a turnover buffer and are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0421048346 | ISMGXJMP | .ISMGXJMP | |
| Gross Return EUR | CH0421048544 | ISMGXJMG | .ISMGXJMG | |
| Net Return EUR | CH0421048528 | ISMGXJMN | .ISMGXJMN | |
| Price JPY | CH0421048353 | ISMGXJMY | .ISMGXJMY | |
| Gross Return JPY | CH0421048395 | ISMGXJMT | ISMGXJMT INDEX | .ISMGXJMT |
| Net Return JPY | CH0421048452 | ISMGXJMR | .ISMGXJMR | |
| Gross Return USD | CH0421048411 | ISMGXJMU | .ISMGXJMU | |
| Price USD | CH0421048320 | ISMGXJML | .ISMGXJML | |
| Net Return USD | CH0421048551 | ISMGXJMV | .ISMGXJMV |
Quick Facts
| Weighting | Based on a momentum score |
| Cap Factor | N/A |
| No. of components | 600 |
| Review frequency | quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 22:00:00 |
| Base value/base date | 100 as of Dec. 19, 2003 |
| Inception date | Jun. 29, 2018 |
| 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 |
|---|---|---|---|
| ABIVAX | Healthcare | France | 0.327% |
| CELESTICA | Technology | Canada | 0.306% |
| INDRA SISTEMAS | Technology | Spain | 0.300% |
| REGIS RESOURCES | Basic Resources | Australia | 0.293% |
| HOCHTIEF | Construction and Materials | Germany | 0.279% |
| Cardinal Health Inc. | Healthcare | USA | 0.275% |
| NORDEX | Energy | Germany | 0.272% |
| SIEMENS ENERGY | Energy | Germany | 0.265% |
| ITALGAS | Utilities | Italy | 0.262% |
| EVOLUTION MINING | Basic Resources | Australia | 0.262% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
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.