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 (USD bn) | Components (USD 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 | 116.4 | 0.2 | 0.2 | 0.4 | 0.1 | 0.3 | 0.1 | 87.3 |
| STOXX Global 1800 ex Japan | 84,214.0 | 77,727.7 | 55.9 | 17.8 | 4,318.8 | 1.5 | 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 | 0.5 | 28.2 | 22.3 | 68.1 | 74.1 | N/A | N/A | 22.4 | 18.9 | 11.7 |
| STOXX Global 1800 ex Japan | 0.0 | 19.8 | 16.3 | 70.4 | 87.5 | N/A | N/A | 16.6 | 19.7 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 14.1 | 12.9 | 15.0 | N/A | N/A | 1.3 | 1.1 | 0.6 |
| STOXX Global 1800 ex Japan | N/A | N/A | 15.8 | 13.4 | 15.1 | N/A | N/A | 0.9 | 1.2 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 7.4 | 10.2 | 10.1 | 7.8 | 7.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan Momentum 600 | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 0.8 | 0.7 | 0.4 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross 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 | 3.0 | 1.6 | 0.5 |
| STOXX Global 1800 ex Japan | 26.3 | 22.4 | 24.9 | 22.1 | 3.9 | 1.8 | 2.8 | 3.4 |
Performance and annual returns
| iSTOXX MUTB Global ex Japan Momentum 600 | |
|---|---|
| 1071792000000 | 100 |
| 1072051200000 | 100.36 |
| 1072137600000 | 100.81 |
| 1072224000000 | 101.06 |
| 1072310400000 | 101.06 |
| 1072396800000 | 101.02 |
| 1072656000000 | 101.95 |
| 1072742400000 | 102.31 |
| 1072828800000 | 102.65 |
| 1073001600000 | 102.98 |
| 1073260800000 | 104.43 |
| 1073347200000 | 104.99 |
| 1073433600000 | 105.02 |
| 1073520000000 | 105.87 |
| 1073606400000 | 106.24 |
| 1073865600000 | 106.39 |
| 1073952000000 | 106.27 |
| 1074038400000 | 106.71 |
| 1074124800000 | 106.55 |
| 1074211200000 | 107.03 |
| 1074470400000 | 107.14 |
| 1074556800000 | 108.2 |
| 1074643200000 | 108.72 |
| 1074729600000 | 108.86 |
| 1074816000000 | 108.57 |
| 1075075200000 | 108.63 |
| 1075161600000 | 108.43 |
| 1075248000000 | 107.28 |
| 1075334400000 | 106.06 |
| 1075420800000 | 106.52 |
| 1075680000000 | 106.58 |
| 1075766400000 | 106.9 |
| 1075852800000 | 105.93 |
| 1075939200000 | 106.35 |
| 1076025600000 | 108.24 |
| 1076284800000 | 108.85 |
| 1076371200000 | 109.14 |
| 1076457600000 | 109.87 |
| 1076544000000 | 110.46 |
| 1076630400000 | 110.12 |
| 1076889600000 | 110.26 |
| 1076976000000 | 111.35 |
| 1077062400000 | 111.56 |
| 1077148800000 | 110.83 |
| 1077235200000 | 109.78 |
| 1077494400000 | 109.36 |
| 1077580800000 | 109.34 |
| 1077667200000 | 109.35 |
| 1077753600000 | 109.38 |
| 1077840000000 | 110.03 |
| 1078099200000 | 111.41 |
| 1078185600000 | 110.79 |
| 1078272000000 | 109.94 |
| 1078358400000 | 110.52 |
| 1078444800000 | 111.76 |
| 1078704000000 | 111.11 |
| 1078790400000 | 110.39 |
| 1078876800000 | 108.25 |
| 1078963200000 | 106.41 |
| 1079049600000 | 107.18 |
| 1079308800000 | 105.73 |
| 1079395200000 | 106.61 |
| 1079481600000 | 107.69 |
| 1079568000000 | 107.89 |
| 1079654400000 | 107.5 |
| 1079913600000 | 106.08 |
| 1080000000000 | 106.05 |
| 1080086400000 | 105.68 |
| 1080172800000 | 106.75 |
| 1080259200000 | 106.66 |
| 1080518400000 | 107.88 |
| 1080604800000 | 108.66 |
| 1080691200000 | 109.22 |
| 1080777600000 | 110.48 |
| 1080864000000 | 110.89 |
| 1081123200000 | 110.93 |
| 1081209600000 | 110.9 |
| 1081296000000 | 111.13 |
| 1081382400000 | 111.12 |
| 1081468800000 | 111.12 |
| 1081728000000 | 110.81 |
| 1081814400000 | 109.73 |
| 1081900800000 | 108.2 |
| 1081987200000 | 107.71 |
| 1082073600000 | 108.46 |
| 1082332800000 | 108.77 |
| 1082419200000 | 107.67 |
| 1082505600000 | 107.23 |
| 1082592000000 | 108.39 |
| 1082678400000 | 108.74 |
| 1082937600000 | 108.6 |
| 1083024000000 | 108.67 |
| 1083110400000 | 106.99 |
| 1083196800000 | 105.69 |
| 1083283200000 | 105.06 |
| 1083542400000 | 105.64 |
| 1083628800000 | 106.68 |
| 1083715200000 | 107.07 |
| 1083801600000 | 105.94 |
| 1083888000000 | 104.14 |
| 1084147200000 | 101.3 |
| 1084233600000 | 102.13 |
| 1084320000000 | 102.47 |
| 1084406400000 | 102.33 |
| 1084492800000 | 101.83 |
| 1084752000000 | 100.63 |
| 1084838400000 | 101.44 |
| 1084924800000 | 103.02 |
| 1085011200000 | 102.22 |
| 1085097600000 | 103.27 |
| 1085356800000 | 103.79 |
| 1085443200000 | 105.1 |
| 1085529600000 | 105.77 |
| 1085616000000 | 107.1 |
| 1085702400000 | 107.32 |
| 1085961600000 | 107.44 |
| 1086048000000 | 107.12 |
| 1086134400000 | 107.49 |
| 1086220800000 | 106.56 |
| 1086307200000 | 107.35 |
| 1086566400000 | 109.13 |
| 1086652800000 | 109.08 |
| 1086739200000 | 107.74 |
| 1086825600000 | 107.93 |
| 1086912000000 | 107.58 |
| 1087171200000 | 106.45 |
| 1087257600000 | 107.1 |
| 1087344000000 | 107.4 |
| 1087430400000 | 107.35 |
| 1087516800000 | 107.64 |
| 1087776000000 | 107.44 |
| 1087862400000 | 107.38 |
| 1087948800000 | 108.06 |
| 1088035200000 | 108.78 |
| 1088121600000 | 108.87 |
| 1088380800000 | 109.29 |
| 1088467200000 | 108.92 |
| 1088553600000 | 109.68 |
| 1088640000000 | 109.29 |
| 1088726400000 | 109.55 |
| 1088985600000 | 109.38 |
| 1089072000000 | 108.91 |
| 1089158400000 | 109.63 |
| 1089244800000 | 109.21 |
| 1089331200000 | 109.27 |
| 1089590400000 | 109.24 |
| 1089676800000 | 108.95 |
| 1089763200000 | 108.91 |
| 1089849600000 | 108.56 |
| 1089936000000 | 109.08 |
| 1090195200000 | 108.77 |
| 1090281600000 | 108.8 |
| 1090368000000 | 107.78 |
| 1090454400000 | 107.18 |
| 1090540800000 | 106.08 |
| 1090800000000 | 105.3 |
| 1090886400000 | 105.57 |
| 1090972800000 | 105.64 |
| 1091059200000 | 106.34 |
| 1091145600000 | 106.63 |
| 1091404800000 | 106.71 |
| 1091491200000 | 106.78 |
| 1091577600000 | 106.08 |
| 1091664000000 | 105.68 |
| 1091750400000 | 105.16 |
| 1092009600000 | 104.66 |
| 1092096000000 | 105.72 |
| 1092182400000 | 104.66 |
| 1092268800000 | 104.34 |
| 1092355200000 | 104.86 |
| 1092614400000 | 105.61 |
| 1092700800000 | 105.77 |
| 1092787200000 | 106.23 |
| 1092873600000 | 106.91 |
| 1092960000000 | 107.04 |
| 1093219200000 | 106.98 |
| 1093305600000 | 106.74 |
| 1093392000000 | 107.24 |
| 1093478400000 | 107.43 |
| 1093564800000 | 107.6 |
| 1093824000000 | 107.13 |
| 1093910400000 | 107.8 |
| 1093996800000 | 108.54 |
| 1094083200000 | 109.07 |
| 1094169600000 | 108.5 |
| 1094428800000 | 108.89 |
| 1094515200000 | 109.34 |
| 1094601600000 | 109.38 |
| 1094688000000 | 109.41 |
| 1094774400000 | 110.57 |
| 1095033600000 | 111.12 |
| 1095120000000 | 111.5 |
| 1095206400000 | 110.47 |
| 1095292800000 | 110.99 |
| 1095379200000 | 111.38 |
| 1095638400000 | 111.18 |
| 1095724800000 | 112.36 |
| 1095811200000 | 111.81 |
| 1095897600000 | 111.73 |
| 1095984000000 | 111.84 |
| 1096243200000 | 111.49 |
| 1096329600000 | 112.16 |
| 1096416000000 | 112.44 |
| 1096502400000 | 113.38 |
| 1096588800000 | 114.25 |
| 1096848000000 | 114.43 |
| 1096934400000 | 114.64 |
| 1097020800000 | 114.91 |
| 1097107200000 | 114.5 |
| 1097193600000 | 114.75 |
| 1097452800000 | 114.55 |
| 1097539200000 | 113.76 |
| 1097625600000 | 113.03 |
| 1097712000000 | 113.21 |
| 1097798400000 | 113.86 |
| 1098057600000 | 113.89 |
| 1098144000000 | 113.92 |
| 1098230400000 | 114.18 |
| 1098316800000 | 114.85 |
| 1098403200000 | 114.85 |
| 1098662400000 | 114.86 |
| 1098748800000 | 115.57 |
| 1098835200000 | 116.42 |
| 1098921600000 | 116.57 |
| 1099008000000 | 116.59 |
| 1099267200000 | 117.1 |
| 1099353600000 | 117.43 |
| 1099440000000 | 118.82 |
| 1099526400000 | 119.82 |
| 1099612800000 | 120.35 |
| 1099872000000 | 120.3 |
| 1099958400000 | 120.24 |
| 1100044800000 | 120.61 |
| 1100131200000 | 121.37 |
| 1100217600000 | 122.38 |
| 1100476800000 | 122.42 |
| 1100563200000 | 122.09 |
| 1100649600000 | 123.14 |
| 1100736000000 | 122.94 |
| 1100822400000 | 123.02 |
| 1101081600000 | 123.29 |
| 1101168000000 | 124.06 |
| 1101254400000 | 124.93 |
| 1101340800000 | 125.76 |
| 1101427200000 | 125.91 |
| 1101686400000 | 125.87 |
| 1101772800000 | 125.47 |
| 1101859200000 | 126.28 |
| 1101945600000 | 126.23 |
| 1102032000000 | 126.91 |
| 1102291200000 | 127.02 |
| 1102377600000 | 126.32 |
| 1102464000000 | 125.21 |
| 1102550400000 | 125.21 |
| 1102636800000 | 125.38 |
| 1102896000000 | 126.68 |
| 1102982400000 | 126.95 |
| 1103068800000 | 128.23 |
| 1103155200000 | 127.69 |
| 1103241600000 | 127.59 |
| 1103500800000 | 128.84 |
| 1103587200000 | 129.08 |
| 1103673600000 | 129.34 |
| 1103760000000 | 129.9 |
| 1103846400000 | 130.37 |
| 1104105600000 | 130.58 |
| 1104192000000 | 131.02 |
| 1104278400000 | 130.97 |
| 1104364800000 | 131.38 |
| 1104451200000 | 131.51 |
| 1104710400000 | 130.34 |
| 1104796800000 | 128.85 |
| 1104883200000 | 127.66 |
| 1104969600000 | 127.41 |
| 1105056000000 | 127.2 |
| 1105315200000 | 127.73 |
| 1105401600000 | 127.6 |
| 1105488000000 | 128.46 |
| 1105574400000 | 128.45 |
| 1105660800000 | 128.51 |
| 1105920000000 | 128.81 |
| 1106006400000 | 129.03 |
| 1106092800000 | 129.04 |
| 1106179200000 | 128.01 |
| 1106265600000 | 128.13 |
| 1106524800000 | 127.91 |
| 1106611200000 | 127.89 |
| 1106697600000 | 129.1 |
| 1106784000000 | 129.36 |
| 1106870400000 | 129.04 |
| 1107129600000 | 130.13 |
| 1107216000000 | 130.62 |
| 1107302400000 | 131.41 |
| 1107388800000 | 131.27 |
| 1107475200000 | 132.38 |
| 1107734400000 | 132.15 |
| 1107820800000 | 131.93 |
| 1107907200000 | 131.6 |
| 1107993600000 | 132.47 |
| 1108080000000 | 133.43 |
| 1108339200000 | 134.21 |
| 1108425600000 | 134.36 |
| 1108512000000 | 134.47 |
| 1108598400000 | 134.86 |
| 1108684800000 | 135.12 |
| 1108944000000 | 134.77 |
| 1109030400000 | 134.32 |
| 1109116800000 | 133.83 |
| 1109203200000 | 134.59 |
| 1109289600000 | 135.97 |
| 1109548800000 | 136.37 |
| 1109635200000 | 136.23 |
| 1109721600000 | 135.8 |
| 1109808000000 | 136.11 |
| 1109894400000 | 137.99 |
| 1110153600000 | 138.03 |
| 1110240000000 | 138.59 |
| 1110326400000 | 137.66 |
| 1110412800000 | 137.04 |
| 1110499200000 | 137.37 |
| 1110758400000 | 137.09 |
| 1110844800000 | 136.93 |
| 1110931200000 | 136.84 |
| 1111017600000 | 136.86 |
| 1111104000000 | 136.58 |
| 1111363200000 | 135.75 |
| 1111449600000 | 135.4 |
| 1111536000000 | 133.09 |
| 1111622400000 | 133.17 |
| 1111708800000 | 133.17 |
| 1111968000000 | 132.24 |
| 1112054400000 | 132.06 |
| 1112140800000 | 132.89 |
| 1112227200000 | 133.6 |
| 1112313600000 | 134.13 |
| 1112572800000 | 133.14 |
| 1112659200000 | 133.76 |
| 1112745600000 | 134.21 |
| 1112832000000 | 134.93 |
| 1112918400000 | 134.6 |
| 1113177600000 | 135.06 |
| 1113264000000 | 134.83 |
| 1113350400000 | 134.56 |
| 1113436800000 | 132.81 |
| 1113523200000 | 130.99 |
| 1113782400000 | 129.95 |
| 1113868800000 | 131.59 |
| 1113955200000 | 131.19 |
| 1114041600000 | 132.17 |
| 1114128000000 | 132.59 |
| 1114387200000 | 132.86 |
| 1114473600000 | 131.94 |
| 1114560000000 | 130.81 |
| 1114646400000 | 129.85 |
| 1114732800000 | 130.26 |
| 1114992000000 | 130.67 |
| 1115078400000 | 130.54 |
| 1115164800000 | 131.43 |
| 1115251200000 | 132.05 |
| 1115337600000 | 131.85 |
| 1115596800000 | 132.02 |
| 1115683200000 | 131.68 |
| 1115769600000 | 131.63 |
| 1115856000000 | 130.61 |
| 1115942400000 | 129.56 |
| 1116201600000 | 129.37 |
| 1116288000000 | 129.79 |
| 1116374400000 | 130.99 |
| 1116460800000 | 131.8 |
| 1116547200000 | 131.5 |
| 1116806400000 | 132.56 |
| 1116892800000 | 132.95 |
| 1116979200000 | 132.77 |
| 1117065600000 | 133.32 |
| 1117152000000 | 133.85 |
| 1117411200000 | 133.96 |
| 1117497600000 | 133.3 |
| 1117584000000 | 133.93 |
| 1117670400000 | 134.38 |
| 1117756800000 | 134.47 |
| 1118016000000 | 134.87 |
| 1118102400000 | 135.43 |
| 1118188800000 | 135.79 |
| 1118275200000 | 135.54 |
| 1118361600000 | 135.5 |
| 1118620800000 | 135.47 |
| 1118707200000 | 135.85 |
| 1118793600000 | 136.34 |
| 1118880000000 | 137.2 |
| 1118966400000 | 138.79 |
| 1119225600000 | 138.45 |
| 1119312000000 | 138.32 |
| 1119398400000 | 138.56 |
| 1119484800000 | 137.96 |
| 1119571200000 | 137.38 |
| 1119830400000 | 137.34 |
| 1119916800000 | 137.87 |
| 1120003200000 | 137.98 |
| 1120089600000 | 138.02 |
| 1120176000000 | 137.65 |
| 1120435200000 | 137.44 |
| 1120521600000 | 137.88 |
| 1120608000000 | 137.97 |
| 1120694400000 | 137.26 |
| 1120780800000 | 138.31 |
| 1121040000000 | 139.96 |
| 1121126400000 | 141.01 |
| 1121212800000 | 140.52 |
| 1121299200000 | 140.29 |
| 1121385600000 | 139.89 |
| 1121644800000 | 140 |
| 1121731200000 | 140.31 |
| 1121817600000 | 140.83 |
| 1121904000000 | 141.53 |
| 1121990400000 | 142.55 |
| 1122249600000 | 142.18 |
| 1122336000000 | 141.93 |
| 1122422400000 | 142.57 |
| 1122508800000 | 143.52 |
| 1122595200000 | 143.85 |
| 1122854400000 | 144.56 |
| 1122940800000 | 145.71 |
| 1123027200000 | 146.31 |
| 1123113600000 | 146.12 |
| 1123200000000 | 144.78 |
| 1123459200000 | 145.1 |
| 1123545600000 | 145.44 |
| 1123632000000 | 146.55 |
| 1123718400000 | 147.44 |
| 1123804800000 | 147.16 |
| 1124064000000 | 146.69 |
| 1124150400000 | 145.83 |
| 1124236800000 | 145.05 |
| 1124323200000 | 143.55 |
| 1124409600000 | 144.06 |
| 1124668800000 | 145.34 |
| 1124755200000 | 144.82 |
| 1124841600000 | 144.79 |
| 1124928000000 | 144.98 |
| 1125014400000 | 144.54 |
| 1125273600000 | 144.26 |
| 1125360000000 | 144.03 |
| 1125446400000 | 146 |
| 1125532800000 | 148.53 |
| 1125619200000 | 148.8 |
| 1125878400000 | 148.98 |
| 1125964800000 | 149.8 |
| 1126051200000 | 150.24 |
| 1126137600000 | 149.7 |
| 1126224000000 | 150.8 |
| 1126483200000 | 149.94 |
| 1126569600000 | 149.09 |
| 1126656000000 | 149.71 |
| 1126742400000 | 149.15 |
| 1126828800000 | 149.93 |
| 1127088000000 | 149.63 |
| 1127174400000 | 149.56 |
| 1127260800000 | 149.02 |
| 1127347200000 | 148.18 |
| 1127433600000 | 147.97 |
| 1127692800000 | 148.71 |
| 1127779200000 | 148.5 |
| 1127865600000 | 148.95 |
| 1127952000000 | 149.66 |
| 1128038400000 | 150.64 |
| 1128297600000 | 150.33 |
| 1128384000000 | 149.89 |
| 1128470400000 | 147.67 |
| 1128556800000 | 146.47 |
| 1128643200000 | 146.51 |
| 1128902400000 | 146 |
| 1128988800000 | 145.7 |
| 1129075200000 | 144.73 |
| 1129161600000 | 142.46 |
| 1129248000000 | 143.71 |
| 1129507200000 | 143.81 |
| 1129593600000 | 142.14 |
| 1129680000000 | 141.54 |
| 1129766400000 | 140.9 |
| 1129852800000 | 140.89 |
| 1130112000000 | 142.45 |
| 1130198400000 | 143.15 |
| 1130284800000 | 143 |
| 1130371200000 | 141.66 |
| 1130457600000 | 141.99 |
| 1130716800000 | 143.78 |
| 1130803200000 | 143.84 |
| 1130889600000 | 145.19 |
| 1130976000000 | 146.09 |
| 1131062400000 | 144.7 |
| 1131321600000 | 144.55 |
| 1131408000000 | 144.13 |
| 1131494400000 | 144.11 |
| 1131580800000 | 144.57 |
| 1131667200000 | 145.15 |
| 1131926400000 | 144.99 |
| 1132012800000 | 144.56 |
| 1132099200000 | 144.7 |
| 1132185600000 | 146.21 |
| 1132272000000 | 146.48 |
| 1132531200000 | 147.5 |
| 1132617600000 | 147.89 |
| 1132704000000 | 149.07 |
| 1132790400000 | 149.26 |
| 1132876800000 | 149.25 |
| 1133136000000 | 148.65 |
| 1133222400000 | 148.52 |
| 1133308800000 | 148.14 |
| 1133395200000 | 149.31 |
| 1133481600000 | 150.14 |
| 1133740800000 | 150.54 |
| 1133827200000 | 151.06 |
| 1133913600000 | 150.53 |
| 1134000000000 | 151.22 |
| 1134086400000 | 151.63 |
| 1134345600000 | 152.6 |
| 1134432000000 | 152.74 |
| 1134518400000 | 153.73 |
| 1134604800000 | 152.85 |
| 1134691200000 | 153.4 |
| 1134950400000 | 152.89 |
| 1135036800000 | 152.66 |
| 1135123200000 | 152.93 |
| 1135209600000 | 153.52 |
| 1135296000000 | 153.75 |
| 1135555200000 | 153.75 |
| 1135641600000 | 153.26 |
| 1135728000000 | 154.04 |
| 1135814400000 | 153.89 |
| 1135900800000 | 153.14 |
| 1136160000000 | 153.46 |
| 1136246400000 | 156.65 |
| 1136332800000 | 158.92 |
| 1136419200000 | 158.45 |
| 1136505600000 | 159.79 |
| 1136764800000 | 159.69 |
| 1136851200000 | 159.39 |
| 1136937600000 | 160.51 |
| 1137024000000 | 159.96 |
| 1137110400000 | 160.47 |
| 1137369600000 | 161.2 |
| 1137456000000 | 160.29 |
| 1137542400000 | 159.27 |
| 1137628800000 | 160.92 |
| 1137715200000 | 160.24 |
| 1137974400000 | 161.41 |
| 1138060800000 | 161.53 |
| 1138147200000 | 162.07 |
| 1138233600000 | 163 |
| 1138320000000 | 163.69 |
| 1138579200000 | 163.71 |
| 1138665600000 | 164.34 |
| 1138752000000 | 165.04 |
| 1138838400000 | 163.88 |
| 1138924800000 | 162.68 |
| 1139184000000 | 163.26 |
| 1139270400000 | 161.71 |
| 1139356800000 | 161.41 |
| 1139443200000 | 162.07 |
| 1139529600000 | 161.45 |
| 1139788800000 | 161.07 |
| 1139875200000 | 161.21 |
| 1139961600000 | 161.79 |
| 1140048000000 | 162.68 |
| 1140134400000 | 163.47 |
| 1140393600000 | 164.41 |
| 1140480000000 | 164.57 |
| 1140566400000 | 164.92 |
| 1140652800000 | 165.51 |
| 1140739200000 | 165.68 |
| 1140998400000 | 166.17 |
| 1141084800000 | 165.15 |
| 1141171200000 | 166.57 |
| 1141257600000 | 166.8 |
| 1141344000000 | 166.95 |
| 1141603200000 | 166.49 |
| 1141689600000 | 164.09 |
| 1141776000000 | 163.37 |
| 1141862400000 | 163.76 |
| 1141948800000 | 164.34 |
| 1142208000000 | 166.02 |
| 1142294400000 | 167.7 |
| 1142380800000 | 168.77 |
| 1142467200000 | 170.22 |
| 1142553600000 | 170.47 |
| 1142812800000 | 170.39 |
| 1142899200000 | 169.17 |
| 1142985600000 | 169.8 |
| 1143072000000 | 169.22 |
| 1143158400000 | 170.22 |
| 1143417600000 | 170.09 |
| 1143504000000 | 170.01 |
| 1143590400000 | 170.29 |
| 1143676800000 | 171.95 |
| 1143763200000 | 171.12 |
| 1144022400000 | 172.34 |
| 1144108800000 | 173.65 |
| 1144195200000 | 175.01 |
| 1144281600000 | 175.26 |
| 1144368000000 | 173.24 |
| 1144627200000 | 173.45 |
| 1144713600000 | 172.2 |
| 1144800000000 | 171.65 |
| 1144886400000 | 171.93 |
| 1144972800000 | 171.93 |
| 1145232000000 | 174.67 |
| 1145318400000 | 175.47 |
| 1145404800000 | 177.88 |
| 1145491200000 | 177.74 |
| 1145577600000 | 179.07 |
| 1145836800000 | 178.82 |
| 1145923200000 | 178.46 |
| 1146009600000 | 178.97 |
| 1146096000000 | 178.85 |
| 1146182400000 | 179.3 |
| 1146441600000 | 179.89 |
| 1146528000000 | 181.51 |
| 1146614400000 | 180.87 |
| 1146700800000 | 182.05 |
| 1146787200000 | 184.5 |
| 1147046400000 | 184.84 |
| 1147132800000 | 185.59 |
| 1147219200000 | 185.92 |
| 1147305600000 | 185.24 |
| 1147392000000 | 182.31 |
| 1147651200000 | 178.46 |
| 1147737600000 | 178.09 |
| 1147824000000 | 174.22 |
| 1147910400000 | 171.94 |
| 1147996800000 | 171.32 |
| 1148256000000 | 167.54 |
| 1148342400000 | 170.5 |
| 1148428800000 | 168.4 |
| 1148515200000 | 170.36 |
| 1148601600000 | 173.05 |
| 1148860800000 | 174.06 |
| 1148947200000 | 172.2 |
| 1149033600000 | 173.12 |
| 1149120000000 | 174.24 |
| 1149206400000 | 176.22 |
| 1149465600000 | 174.66 |
| 1149552000000 | 170.94 |
| 1149638400000 | 169.68 |
| 1149724800000 | 165.47 |
| 1149811200000 | 167.05 |
| 1150070400000 | 164.57 |
| 1150156800000 | 160.21 |
| 1150243200000 | 161.27 |
| 1150329600000 | 166.11 |
| 1150416000000 | 165.99 |
| 1150675200000 | 165.03 |
| 1150761600000 | 165.04 |
| 1150848000000 | 166.57 |
| 1150934400000 | 166.6 |
| 1151020800000 | 166.5 |
| 1151280000000 | 167.33 |
| 1151366400000 | 166.84 |
| 1151452800000 | 166.22 |
| 1151539200000 | 169.75 |
| 1151625600000 | 173.83 |
| 1151884800000 | 175.23 |
| 1151971200000 | 175.73 |
| 1152057600000 | 172.86 |
| 1152144000000 | 174.2 |
| 1152230400000 | 174.14 |
| 1152489600000 | 173.43 |
| 1152576000000 | 173.16 |
| 1152662400000 | 172.62 |
| 1152748800000 | 170.1 |
| 1152835200000 | 167.68 |
| 1153094400000 | 165.25 |
| 1153180800000 | 164.73 |
| 1153267200000 | 168.76 |
| 1153353600000 | 169.23 |
| 1153440000000 | 167.72 |
| 1153699200000 | 169.84 |
| 1153785600000 | 171.28 |
| 1153872000000 | 171.58 |
| 1153958400000 | 173.64 |
| 1154044800000 | 174.84 |
| 1154304000000 | 175.05 |
| 1154390400000 | 174.13 |
| 1154476800000 | 176.11 |
| 1154563200000 | 175.5 |
| 1154649600000 | 176.96 |
| 1154908800000 | 175.63 |
| 1154995200000 | 175.59 |
| 1155081600000 | 175.85 |
| 1155168000000 | 174.29 |
| 1155254400000 | 174.16 |
| 1155513600000 | 174.56 |
| 1155600000000 | 176.49 |
| 1155686400000 | 178.67 |
| 1155772800000 | 179.29 |
| 1155859200000 | 178.73 |
| 1156118400000 | 179.39 |
| 1156204800000 | 178.95 |
| 1156291200000 | 178.19 |
| 1156377600000 | 177.87 |
| 1156464000000 | 177.61 |
| 1156723200000 | 178.57 |
| 1156809600000 | 178.91 |
| 1156896000000 | 180.36 |
| 1156982400000 | 180.4 |
| 1157068800000 | 181.51 |
| 1157328000000 | 182.95 |
| 1157414400000 | 182.48 |
| 1157500800000 | 180.49 |
| 1157587200000 | 178.35 |
| 1157673600000 | 178.28 |
| 1157932800000 | 177.06 |
| 1158019200000 | 178.83 |
| 1158105600000 | 179.99 |
| 1158192000000 | 180.9 |
| 1158278400000 | 180.53 |
| 1158537600000 | 181.46 |
| 1158624000000 | 180.95 |
| 1158710400000 | 181.43 |
| 1158796800000 | 181.73 |
| 1158883200000 | 180.91 |
| 1159142400000 | 180.56 |
| 1159228800000 | 181.83 |
| 1159315200000 | 183.4 |
| 1159401600000 | 183.58 |
| 1159488000000 | 183.6 |
| 1159747200000 | 184.35 |
| 1159833600000 | 183.36 |
| 1159920000000 | 184.32 |
| 1160006400000 | 186.17 |
| 1160092800000 | 185.15 |
| 1160352000000 | 185.66 |
| 1160438400000 | 186.26 |
| 1160524800000 | 186.17 |
| 1160611200000 | 187.76 |
| 1160697600000 | 188.15 |
| 1160956800000 | 189.37 |
| 1161043200000 | 187.75 |
| 1161129600000 | 188.74 |
| 1161216000000 | 189.7 |
| 1161302400000 | 190.23 |
| 1161561600000 | 190.36 |
| 1161648000000 | 190.74 |
| 1161734400000 | 192.03 |
| 1161820800000 | 193.14 |
| 1161907200000 | 192.62 |
| 1162166400000 | 192.16 |
| 1162252800000 | 192.98 |
| 1162339200000 | 192.72 |
| 1162425600000 | 192.35 |
| 1162512000000 | 192.31 |
| 1162771200000 | 194.48 |
| 1162857600000 | 196.13 |
| 1162944000000 | 195.77 |
| 1163030400000 | 195.72 |
| 1163116800000 | 196.77 |
| 1163376000000 | 196.68 |
| 1163462400000 | 196.78 |
| 1163548800000 | 197.6 |
| 1163635200000 | 197.67 |
| 1163721600000 | 197.02 |
| 1163980800000 | 197.06 |
| 1164067200000 | 198.38 |
| 1164153600000 | 200.31 |
| 1164240000000 | 200.3 |
| 1164326400000 | 200.81 |
| 1164585600000 | 198.74 |
| 1164672000000 | 198.12 |
| 1164758400000 | 201.27 |
| 1164844800000 | 202.16 |
| 1164931200000 | 202.47 |
| 1165190400000 | 203.84 |
| 1165276800000 | 204.88 |
| 1165363200000 | 205.37 |
| 1165449600000 | 205.5 |
| 1165536000000 | 205.67 |
| 1165795200000 | 205.68 |
| 1165881600000 | 206 |
| 1165968000000 | 206.75 |
| 1166054400000 | 207.8 |
| 1166140800000 | 207.86 |
| 1166400000000 | 207.57 |
| 1166486400000 | 207.69 |
| 1166572800000 | 208.58 |
| 1166659200000 | 208.03 |
| 1166745600000 | 207.42 |
| 1167004800000 | 207.42 |
| 1167091200000 | 207.09 |
| 1167177600000 | 208.95 |
| 1167264000000 | 209.59 |
| 1167350400000 | 209.69 |
| 1167696000000 | 211.92 |
| 1167782400000 | 210.76 |
| 1167868800000 | 208.46 |
| 1167955200000 | 206.44 |
| 1168214400000 | 206.67 |
| 1168300800000 | 207.12 |
| 1168387200000 | 206.05 |
| 1168473600000 | 207.67 |
| 1168560000000 | 209.34 |
| 1168819200000 | 210.45 |
| 1168905600000 | 210.13 |
| 1168992000000 | 210.12 |
| 1169078400000 | 210.31 |
| 1169164800000 | 211.09 |
| 1169424000000 | 211.32 |
| 1169510400000 | 212.24 |
| 1169596800000 | 213.25 |
| 1169683200000 | 212.23 |
| 1169769600000 | 210.59 |
| 1170028800000 | 211.09 |
| 1170115200000 | 212.07 |
| 1170201600000 | 212.55 |
| 1170288000000 | 214.76 |
| 1170374400000 | 215.64 |
| 1170633600000 | 215.27 |
| 1170720000000 | 216.34 |
| 1170806400000 | 217.98 |
| 1170892800000 | 217.43 |
| 1170979200000 | 217.17 |
| 1171238400000 | 215.66 |
| 1171324800000 | 216.85 |
| 1171411200000 | 219.81 |
| 1171497600000 | 220.45 |
| 1171584000000 | 220.29 |
| 1171843200000 | 221.17 |
| 1171929600000 | 221.22 |
| 1172016000000 | 220.55 |
| 1172102400000 | 220.9 |
| 1172188800000 | 221.23 |
| 1172448000000 | 221.42 |
| 1172534400000 | 214.86 |
| 1172620800000 | 212.78 |
| 1172707200000 | 210.84 |
| 1172793600000 | 209.66 |
| 1173052800000 | 205.05 |
| 1173139200000 | 208.1 |
| 1173225600000 | 209.63 |
| 1173312000000 | 212.06 |
| 1173398400000 | 212.92 |
| 1173657600000 | 213.98 |
| 1173744000000 | 211.27 |
| 1173830400000 | 208.33 |
| 1173916800000 | 211.5 |
| 1174003200000 | 211.94 |
| 1174262400000 | 214.9 |
| 1174348800000 | 216.34 |
| 1174435200000 | 218.47 |
| 1174521600000 | 220.59 |
| 1174608000000 | 220.71 |
| 1174867200000 | 220.67 |
| 1174953600000 | 219.82 |
| 1175040000000 | 218.55 |
| 1175126400000 | 220.01 |
| 1175212800000 | 220.21 |
| 1175472000000 | 221.66 |
| 1175558400000 | 223.88 |
| 1175644800000 | 224.91 |
| 1175731200000 | 225.79 |
| 1175817600000 | 225.79 |
| 1176076800000 | 224.61 |
| 1176163200000 | 227.05 |
| 1176249600000 | 226.5 |
| 1176336000000 | 226.75 |
| 1176422400000 | 227.62 |
| 1176681600000 | 229.95 |
| 1176768000000 | 230.26 |
| 1176854400000 | 229.89 |
| 1176940800000 | 228.8 |
| 1177027200000 | 230.89 |
| 1177286400000 | 231.01 |
| 1177372800000 | 229.95 |
| 1177459200000 | 231.91 |
| 1177545600000 | 231.39 |
| 1177632000000 | 231.1 |
| 1177891200000 | 230.23 |
| 1177977600000 | 229.5 |
| 1178064000000 | 231.53 |
| 1178150400000 | 231.76 |
| 1178236800000 | 233.37 |
| 1178496000000 | 234.14 |
| 1178582400000 | 231.96 |
| 1178668800000 | 232.92 |
| 1178755200000 | 231.41 |
| 1178841600000 | 232.17 |
| 1179100800000 | 232.61 |
| 1179187200000 | 233.08 |
| 1179273600000 | 233.3 |
| 1179360000000 | 232.94 |
| 1179446400000 | 233.69 |
| 1179705600000 | 234 |
| 1179792000000 | 234.36 |
| 1179878400000 | 235.41 |
| 1179964800000 | 232.86 |
| 1180051200000 | 232.8 |
| 1180310400000 | 233.07 |
| 1180396800000 | 233.97 |
| 1180483200000 | 233.92 |
| 1180569600000 | 236.32 |
| 1180656000000 | 237.6 |
| 1180915200000 | 237.85 |
| 1181001600000 | 236.93 |
| 1181088000000 | 233.52 |
| 1181174400000 | 229.81 |
| 1181260800000 | 229.02 |
| 1181520000000 | 230.39 |
| 1181606400000 | 228.82 |
| 1181692800000 | 229.94 |
| 1181779200000 | 232.21 |
| 1181865600000 | 234.61 |
| 1182124800000 | 234.74 |
| 1182211200000 | 234.63 |
| 1182297600000 | 233.81 |
| 1182384000000 | 233.14 |
| 1182470400000 | 231.88 |
| 1182729600000 | 231.03 |
| 1182816000000 | 229.82 |
| 1182902400000 | 229.25 |
| 1182988800000 | 231.34 |
| 1183075200000 | 232.28 |
| 1183334400000 | 234.55 |
| 1183420800000 | 235.81 |
| 1183507200000 | 236.84 |
| 1183593600000 | 236.73 |
| 1183680000000 | 237.81 |
| 1183939200000 | 238.34 |
| 1184025600000 | 236.52 |
| 1184112000000 | 236.83 |
| 1184198400000 | 239.46 |
| 1184284800000 | 240.99 |
| 1184544000000 | 240.78 |
| 1184630400000 | 240.38 |
| 1184716800000 | 239.8 |
| 1184803200000 | 241.58 |
| 1184889600000 | 240.57 |
| 1185148800000 | 240.84 |
| 1185235200000 | 237.68 |
| 1185321600000 | 235.32 |
| 1185408000000 | 229.84 |
| 1185494400000 | 225.23 |
| 1185753600000 | 226.19 |
| 1185840000000 | 228.28 |
| 1185926400000 | 225.6 |
| 1186012800000 | 227.42 |
| 1186099200000 | 224.64 |
| 1186358400000 | 224.09 |
| 1186444800000 | 226 |
| 1186531200000 | 230.28 |
| 1186617600000 | 225.1 |
| 1186704000000 | 220.69 |
| 1186963200000 | 222.73 |
| 1187049600000 | 219.45 |
| 1187136000000 | 215.38 |
| 1187222400000 | 208.63 |
| 1187308800000 | 212.15 |
| 1187568000000 | 215.48 |
| 1187654400000 | 216.27 |
| 1187740800000 | 220.74 |
| 1187827200000 | 222.56 |
| 1187913600000 | 224.32 |
| 1188172800000 | 224.67 |
| 1188259200000 | 220.77 |
| 1188345600000 | 222.4 |
| 1188432000000 | 223.71 |
| 1188518400000 | 226.89 |
| 1188777600000 | 227.67 |
| 1188864000000 | 229.32 |
| 1188950400000 | 227.16 |
| 1189036800000 | 227.96 |
| 1189123200000 | 224.88 |
| 1189382400000 | 223.03 |
| 1189468800000 | 226.51 |
| 1189555200000 | 227.57 |
| 1189641600000 | 228.82 |
| 1189728000000 | 228.11 |
| 1189987200000 | 225.31 |
| 1190073600000 | 228.8 |
| 1190160000000 | 234.61 |
| 1190246400000 | 234.25 |
| 1190332800000 | 235.13 |
| 1190592000000 | 236.32 |
| 1190678400000 | 235.25 |
| 1190764800000 | 237.07 |
| 1190851200000 | 239.85 |
| 1190937600000 | 240.49 |
| 1191196800000 | 243.26 |
| 1191283200000 | 243.97 |
| 1191369600000 | 243.22 |
| 1191456000000 | 242.74 |
| 1191542400000 | 246.11 |
| 1191801600000 | 245.72 |
| 1191888000000 | 247.79 |
| 1191974400000 | 249.56 |
| 1192060800000 | 250.94 |
| 1192147200000 | 250.44 |
| 1192406400000 | 249.85 |
| 1192492800000 | 246.42 |
| 1192579200000 | 248.37 |
| 1192665600000 | 248.76 |
| 1192752000000 | 245.15 |
| 1193011200000 | 240.64 |
| 1193097600000 | 245.77 |
| 1193184000000 | 244.6 |
| 1193270400000 | 247.56 |
| 1193356800000 | 250.76 |
| 1193616000000 | 254.33 |
| 1193702400000 | 252.88 |
| 1193788800000 | 255.95 |
| 1193875200000 | 253.41 |
| 1193961600000 | 252.03 |
| 1194220800000 | 248.68 |
| 1194307200000 | 252.14 |
| 1194393600000 | 251.64 |
| 1194480000000 | 249.33 |
| 1194566400000 | 245.54 |
| 1194825600000 | 238.67 |
| 1194912000000 | 240.46 |
| 1194998400000 | 243.41 |
| 1195084800000 | 239.07 |
| 1195171200000 | 236.91 |
| 1195430400000 | 232.46 |
| 1195516800000 | 234.64 |
| 1195603200000 | 228.63 |
| 1195689600000 | 228.17 |
| 1195776000000 | 230.77 |
| 1196035200000 | 232.13 |
| 1196121600000 | 231.44 |
| 1196208000000 | 236.69 |
| 1196294400000 | 239.4 |
| 1196380800000 | 241.49 |
| 1196640000000 | 240.57 |
| 1196726400000 | 238.44 |
| 1196812800000 | 241.32 |
| 1196899200000 | 242.92 |
| 1196985600000 | 244.54 |
| 1197244800000 | 245.47 |
| 1197331200000 | 244.26 |
| 1197417600000 | 243.82 |
| 1197504000000 | 239.49 |
| 1197590400000 | 236.52 |
| 1197849600000 | 229.76 |
| 1197936000000 | 229.97 |
| 1198022400000 | 230.09 |
| 1198108800000 | 230.72 |
| 1198195200000 | 235.02 |
| 1198454400000 | 237.37 |
| 1198540800000 | 237.37 |
| 1198627200000 | 239 |
| 1198713600000 | 238.18 |
| 1198800000000 | 239.31 |
| 1199059200000 | 239.18 |
| 1199232000000 | 237.66 |
| 1199318400000 | 235.82 |
| 1199404800000 | 231.83 |
| 1199664000000 | 227.54 |
| 1199750400000 | 226.96 |
| 1199836800000 | 225.08 |
| 1199923200000 | 224.01 |
| 1200009600000 | 222.91 |
| 1200268800000 | 224.55 |
| 1200355200000 | 218.4 |
| 1200441600000 | 212.25 |
| 1200528000000 | 210.41 |
| 1200614400000 | 208.83 |
| 1200873600000 | 200.39 |
| 1200960000000 | 200.18 |
| 1201046400000 | 201.61 |
| 1201132800000 | 208.83 |
| 1201219200000 | 212.3 |
| 1201478400000 | 211.51 |
| 1201564800000 | 213.93 |
| 1201651200000 | 212.04 |
| 1201737600000 | 212.95 |
| 1201824000000 | 217.92 |
| 1202083200000 | 219.99 |
| 1202169600000 | 212.5 |
| 1202256000000 | 209.91 |
| 1202342400000 | 207.49 |
| 1202428800000 | 208.78 |
| 1202688000000 | 207.78 |
| 1202774400000 | 212.23 |
| 1202860800000 | 213.87 |
| 1202947200000 | 215.6 |
| 1203033600000 | 214.7 |
| 1203292800000 | 216.04 |
| 1203379200000 | 218.17 |
| 1203465600000 | 216.28 |
| 1203552000000 | 217.48 |
| 1203638400000 | 216.87 |
| 1203897600000 | 219.9 |
| 1203984000000 | 222.31 |
| 1204070400000 | 224.85 |
| 1204156800000 | 223.64 |
| 1204243200000 | 219.55 |
| 1204502400000 | 217.23 |
| 1204588800000 | 214.86 |
| 1204675200000 | 217.76 |
| 1204761600000 | 216.68 |
| 1204848000000 | 212.74 |
| 1205107200000 | 208.13 |
| 1205193600000 | 211.64 |
| 1205280000000 | 214.24 |
| 1205366400000 | 212.47 |
| 1205452800000 | 210.77 |
| 1205712000000 | 203.18 |
| 1205798400000 | 208.43 |
| 1205884800000 | 205.1 |
| 1205971200000 | 201.78 |
| 1206057600000 | 201.78 |
| 1206316800000 | 201.5 |
| 1206403200000 | 208.99 |
| 1206489600000 | 210.55 |
| 1206576000000 | 211.54 |
| 1206662400000 | 210.97 |
| 1206921600000 | 211.65 |
| 1207008000000 | 214.6 |
| 1207094400000 | 217.01 |
| 1207180800000 | 217.91 |
| 1207267200000 | 219.98 |
| 1207526400000 | 221.74 |
| 1207612800000 | 220.15 |
| 1207699200000 | 218.4 |
| 1207785600000 | 219.04 |
| 1207872000000 | 217.15 |
| 1208131200000 | 215.39 |
| 1208217600000 | 216.47 |
| 1208304000000 | 222.38 |
| 1208390400000 | 222.41 |
| 1208476800000 | 224.37 |
| 1208736000000 | 226.2 |
| 1208822400000 | 226 |
| 1208908800000 | 226.79 |
| 1208995200000 | 225.35 |
| 1209081600000 | 227.09 |
| 1209340800000 | 227.71 |
| 1209427200000 | 225.28 |
| 1209513600000 | 226.37 |
| 1209600000000 | 226.02 |
| 1209686400000 | 229.59 |
| 1209945600000 | 230.6 |
| 1210032000000 | 232.26 |
| 1210118400000 | 230.11 |
| 1210204800000 | 231.33 |
| 1210291200000 | 229.96 |
| 1210550400000 | 231.87 |
| 1210636800000 | 232.53 |
| 1210723200000 | 232.66 |
| 1210809600000 | 234.9 |
| 1210896000000 | 237.33 |
| 1211155200000 | 238.19 |
| 1211241600000 | 236.11 |
| 1211328000000 | 234.88 |
| 1211414400000 | 234.29 |
| 1211500800000 | 231.56 |
| 1211760000000 | 230.59 |
| 1211846400000 | 230.37 |
| 1211932800000 | 231.65 |
| 1212019200000 | 231.72 |
| 1212105600000 | 233.36 |
| 1212364800000 | 232.33 |
| 1212451200000 | 231.61 |
| 1212537600000 | 230.51 |
| 1212624000000 | 232.11 |
| 1212710400000 | 230.56 |
| 1212969600000 | 230.14 |
| 1213056000000 | 224.85 |
| 1213142400000 | 222.42 |
| 1213228800000 | 220.53 |
| 1213315200000 | 221.62 |
| 1213574400000 | 223.62 |
| 1213660800000 | 225.05 |
| 1213747200000 | 223.73 |
| 1213833600000 | 222.46 |
| 1213920000000 | 220.85 |
| 1214179200000 | 220.17 |
| 1214265600000 | 218.66 |
| 1214352000000 | 219.44 |
| 1214438400000 | 216.39 |
| 1214524800000 | 216.24 |
| 1214784000000 | 216.76 |
| 1214870400000 | 214.39 |
| 1214956800000 | 210.63 |
| 1215043200000 | 208.02 |
| 1215129600000 | 207.41 |
| 1215388800000 | 207.77 |
| 1215475200000 | 205.93 |
| 1215561600000 | 207.18 |
| 1215648000000 | 207.21 |
| 1215734400000 | 206.5 |
| 1215993600000 | 206.46 |
| 1216080000000 | 202.33 |
| 1216166400000 | 203.21 |
| 1216252800000 | 206.52 |
| 1216339200000 | 206.63 |
| 1216598400000 | 209.98 |
| 1216684800000 | 209.24 |
| 1216771200000 | 209.74 |
| 1216857600000 | 205.21 |
| 1216944000000 | 204.68 |
| 1217203200000 | 203.2 |
| 1217289600000 | 203.04 |
| 1217376000000 | 206.73 |
| 1217462400000 | 205.73 |
| 1217548800000 | 203.13 |
| 1217808000000 | 199.44 |
| 1217894400000 | 199.48 |
| 1217980800000 | 201.04 |
| 1218067200000 | 199.12 |
| 1218153600000 | 198.11 |
| 1218412800000 | 198.87 |
| 1218499200000 | 196.96 |
| 1218585600000 | 195.31 |
| 1218672000000 | 196.6 |
| 1218758400000 | 195.27 |
| 1219017600000 | 194.27 |
| 1219104000000 | 191.56 |
| 1219190400000 | 194.05 |
| 1219276800000 | 195.2 |
| 1219363200000 | 196.49 |
| 1219622400000 | 195.22 |
| 1219708800000 | 194.63 |
| 1219795200000 | 196.41 |
| 1219881600000 | 197.89 |
| 1219968000000 | 198.29 |
| 1220227200000 | 196.44 |
| 1220313600000 | 194.1 |
| 1220400000000 | 190.71 |
| 1220486400000 | 185.29 |
| 1220572800000 | 182.18 |
| 1220832000000 | 185.51 |
| 1220918400000 | 179.31 |
| 1221004800000 | 178.59 |
| 1221091200000 | 177.53 |
| 1221177600000 | 182.25 |
| 1221436800000 | 175.59 |
| 1221523200000 | 173.14 |
| 1221609600000 | 168.55 |
| 1221696000000 | 171.33 |
| 1221782400000 | 183.24 |
| 1222041600000 | 182.01 |
| 1222128000000 | 177.67 |
| 1222214400000 | 176.49 |
| 1222300800000 | 177.5 |
| 1222387200000 | 173.59 |
| 1222646400000 | 160.02 |
| 1222732800000 | 162.67 |
| 1222819200000 | 161.12 |
| 1222905600000 | 153 |
| 1222992000000 | 152.21 |
| 1223251200000 | 140.09 |
| 1223337600000 | 136.08 |
| 1223424000000 | 130.49 |
| 1223510400000 | 127.05 |
| 1223596800000 | 118.8 |
| 1223856000000 | 132.46 |
| 1223942400000 | 135.49 |
| 1224028800000 | 123.85 |
| 1224115200000 | 120.83 |
| 1224201600000 | 121.79 |
| 1224460800000 | 127.3 |
| 1224547200000 | 124.67 |
| 1224633600000 | 115.67 |
| 1224720000000 | 113.3 |
| 1224806400000 | 107.84 |
| 1225065600000 | 101.82 |
| 1225152000000 | 108.47 |
| 1225238400000 | 114.54 |
| 1225324800000 | 120.34 |
| 1225411200000 | 121.81 |
| 1225670400000 | 123.45 |
| 1225756800000 | 129.76 |
| 1225843200000 | 126.84 |
| 1225929600000 | 117.88 |
| 1226016000000 | 120.2 |
| 1226275200000 | 121.01 |
| 1226361600000 | 115.28 |
| 1226448000000 | 109.79 |
| 1226534400000 | 112.59 |
| 1226620800000 | 111.11 |
| 1226880000000 | 108.64 |
| 1226966400000 | 107.63 |
| 1227052800000 | 102.55 |
| 1227139200000 | 95.33 |
| 1227225600000 | 98.5 |
| 1227484800000 | 105.27 |
| 1227571200000 | 107.42 |
| 1227657600000 | 110.13 |
| 1227744000000 | 111.95 |
| 1227830400000 | 112.65 |
| 1228089600000 | 104.47 |
| 1228176000000 | 105.92 |
| 1228262400000 | 106.65 |
| 1228348800000 | 104.02 |
| 1228435200000 | 104.06 |
| 1228694400000 | 110.6 |
| 1228780800000 | 110.74 |
| 1228867200000 | 114.33 |
| 1228953600000 | 113.49 |
| 1229040000000 | 112.37 |
| 1229299200000 | 113.51 |
| 1229385600000 | 116.67 |
| 1229472000000 | 119.17 |
| 1229558400000 | 118.43 |
| 1229644800000 | 116.24 |
| 1229904000000 | 113.36 |
| 1229990400000 | 113.04 |
| 1230076800000 | 113.38 |
| 1230163200000 | 113.38 |
| 1230249600000 | 113.93 |
| 1230508800000 | 115.29 |
| 1230595200000 | 117.74 |
| 1230681600000 | 118.33 |
| 1230854400000 | 123.45 |
| 1231113600000 | 124.72 |
| 1231200000000 | 126.61 |
| 1231286400000 | 124.65 |
| 1231372800000 | 124.31 |
| 1231459200000 | 121.67 |
| 1231718400000 | 117.63 |
| 1231804800000 | 116.23 |
| 1231891200000 | 111.62 |
| 1231977600000 | 111.09 |
| 1232064000000 | 113.19 |
| 1232323200000 | 111.83 |
| 1232409600000 | 105.95 |
| 1232496000000 | 108.64 |
| 1232582400000 | 107.61 |
| 1232668800000 | 107.22 |
| 1232928000000 | 110.37 |
| 1233014400000 | 111.32 |
| 1233100800000 | 115.62 |
| 1233187200000 | 112.35 |
| 1233273600000 | 110.09 |
| 1233532800000 | 108.05 |
| 1233619200000 | 110.14 |
| 1233705600000 | 112.06 |
| 1233792000000 | 113.61 |
| 1233878400000 | 117.05 |
| 1234137600000 | 119.01 |
| 1234224000000 | 114.44 |
| 1234310400000 | 113.62 |
| 1234396800000 | 112.69 |
| 1234483200000 | 113.78 |
| 1234742400000 | 112.48 |
| 1234828800000 | 106.92 |
| 1234915200000 | 106.02 |
| 1235001600000 | 106.45 |
| 1235088000000 | 103.42 |
| 1235347200000 | 101.01 |
| 1235433600000 | 102.92 |
| 1235520000000 | 102.31 |
| 1235606400000 | 102.79 |
| 1235692800000 | 101.2 |
| 1235952000000 | 95.38 |
| 1236038400000 | 94.53 |
| 1236124800000 | 98.46 |
| 1236211200000 | 94.65 |
| 1236297600000 | 94.26 |
| 1236556800000 | 93.38 |
| 1236643200000 | 99 |
| 1236729600000 | 99.93 |
| 1236816000000 | 102.13 |
| 1236902400000 | 103.58 |
| 1237161600000 | 104.78 |
| 1237248000000 | 106.1 |
| 1237334400000 | 107.33 |
| 1237420800000 | 111.04 |
| 1237507200000 | 109.46 |
| 1237766400000 | 114.92 |
| 1237852800000 | 114.22 |
| 1237939200000 | 114.56 |
| 1238025600000 | 116.72 |
| 1238112000000 | 114.11 |
| 1238371200000 | 109.16 |
| 1238457600000 | 111.87 |
| 1238544000000 | 113.71 |
| 1238630400000 | 120.11 |
| 1238716800000 | 121.21 |
| 1238976000000 | 120.57 |
| 1239062400000 | 117.4 |
| 1239148800000 | 118.18 |
| 1239235200000 | 122.54 |
| 1239321600000 | 122.54 |
| 1239580800000 | 123.58 |
| 1239667200000 | 123.93 |
| 1239753600000 | 123.84 |
| 1239840000000 | 125.85 |
| 1239926400000 | 126.87 |
| 1240185600000 | 120.81 |
| 1240272000000 | 122.29 |
| 1240358400000 | 123.59 |
| 1240444800000 | 124.55 |
| 1240531200000 | 127.75 |
| 1240790400000 | 125.92 |
| 1240876800000 | 124.13 |
| 1240963200000 | 128.41 |
| 1241049600000 | 130.38 |
| 1241136000000 | 131.09 |
| 1241395200000 | 136.56 |
| 1241481600000 | 137.13 |
| 1241568000000 | 139.3 |
| 1241654400000 | 139.11 |
| 1241740800000 | 142.25 |
| 1242000000000 | 139.46 |
| 1242086400000 | 138.72 |
| 1242172800000 | 133.81 |
| 1242259200000 | 134.72 |
| 1242345600000 | 135.35 |
| 1242604800000 | 138.55 |
| 1242691200000 | 141.45 |
| 1242777600000 | 143.09 |
| 1242864000000 | 140.18 |
| 1242950400000 | 141.07 |
| 1243209600000 | 141.34 |
| 1243296000000 | 142.96 |
| 1243382400000 | 143.12 |
| 1243468800000 | 143.16 |
| 1243555200000 | 145.82 |
| 1243814400000 | 150.8 |
| 1243900800000 | 151.93 |
| 1243987200000 | 148.59 |
| 1244073600000 | 148.74 |
| 1244160000000 | 148.54 |
| 1244419200000 | 146.37 |
| 1244505600000 | 147.89 |
| 1244592000000 | 149.41 |
| 1244678400000 | 151.24 |
| 1244764800000 | 150.01 |
| 1245024000000 | 145.04 |
| 1245110400000 | 143.59 |
| 1245196800000 | 140.76 |
| 1245283200000 | 141.64 |
| 1245369600000 | 142.83 |
| 1245628800000 | 137.96 |
| 1245715200000 | 137.77 |
| 1245801600000 | 141.41 |
| 1245888000000 | 142.28 |
| 1245974400000 | 143.84 |
| 1246233600000 | 145.42 |
| 1246320000000 | 144.42 |
| 1246406400000 | 146.26 |
| 1246492800000 | 141.98 |
| 1246579200000 | 141.68 |
| 1246838400000 | 139.67 |
| 1246924800000 | 138.28 |
| 1247011200000 | 136.24 |
| 1247097600000 | 137.64 |
| 1247184000000 | 136.54 |
| 1247443200000 | 138.67 |
| 1247529600000 | 141.13 |
| 1247616000000 | 146.43 |
| 1247702400000 | 147.64 |
| 1247788800000 | 148.12 |
| 1248048000000 | 151.57 |
| 1248134400000 | 152.91 |
| 1248220800000 | 153.18 |
| 1248307200000 | 157.09 |
| 1248393600000 | 157.6 |
| 1248652800000 | 158.42 |
| 1248739200000 | 157.44 |
| 1248825600000 | 156.46 |
| 1248912000000 | 159.67 |
| 1248998400000 | 161.59 |
| 1249257600000 | 166.47 |
| 1249344000000 | 166.31 |
| 1249430400000 | 165.95 |
| 1249516800000 | 165.78 |
| 1249603200000 | 166.9 |
| 1249862400000 | 166.05 |
| 1249948800000 | 163.55 |
| 1250035200000 | 165.49 |
| 1250121600000 | 168.67 |
| 1250208000000 | 167 |
| 1250467200000 | 161.25 |
| 1250553600000 | 163.51 |
| 1250640000000 | 163.95 |
| 1250726400000 | 166.6 |
| 1250812800000 | 170.1 |
| 1251072000000 | 171.69 |
| 1251158400000 | 172.25 |
| 1251244800000 | 170.72 |
| 1251331200000 | 170.3 |
| 1251417600000 | 172.76 |
| 1251676800000 | 170.65 |
| 1251763200000 | 166.88 |
| 1251849600000 | 164.97 |
| 1251936000000 | 167.22 |
| 1252022400000 | 170.07 |
| 1252281600000 | 172.47 |
| 1252368000000 | 175.28 |
| 1252454400000 | 177.55 |
| 1252540800000 | 178.9 |
| 1252627200000 | 179.63 |
| 1252886400000 | 179.48 |
| 1252972800000 | 179.85 |
| 1253059200000 | 183.8 |
| 1253145600000 | 184.59 |
| 1253232000000 | 183.47 |
| 1253491200000 | 181.55 |
| 1253577600000 | 184.12 |
| 1253664000000 | 183.33 |
| 1253750400000 | 179.63 |
| 1253836800000 | 178.31 |
| 1254096000000 | 180.17 |
| 1254182400000 | 180.6 |
| 1254268800000 | 181.12 |
| 1254355200000 | 177.46 |
| 1254441600000 | 174.6 |
| 1254700800000 | 176.94 |
| 1254787200000 | 181.69 |
| 1254873600000 | 181.93 |
| 1254960000000 | 185.44 |
| 1255046400000 | 185.85 |
| 1255305600000 | 186.97 |
| 1255392000000 | 186.15 |
| 1255478400000 | 190.38 |
| 1255564800000 | 191.06 |
| 1255651200000 | 189.26 |
| 1255910400000 | 191.86 |
| 1255996800000 | 191.08 |
| 1256083200000 | 190.76 |
| 1256169600000 | 190.25 |
| 1256256000000 | 189.43 |
| 1256515200000 | 186.74 |
| 1256601600000 | 183.69 |
| 1256688000000 | 177.54 |
| 1256774400000 | 181.41 |
| 1256860800000 | 178.38 |
| 1257120000000 | 178.84 |
| 1257206400000 | 177.41 |
| 1257292800000 | 181.17 |
| 1257379200000 | 183.08 |
| 1257465600000 | 184.31 |
| 1257724800000 | 189.22 |
| 1257811200000 | 188.6 |
| 1257897600000 | 190.09 |
| 1257984000000 | 188.96 |
| 1258070400000 | 190.18 |
| 1258329600000 | 193.78 |
| 1258416000000 | 192 |
| 1258502400000 | 192.18 |
| 1258588800000 | 188.16 |
| 1258675200000 | 186.7 |
| 1258934400000 | 190.44 |
| 1259020800000 | 189 |
| 1259107200000 | 190.81 |
| 1259193600000 | 186.85 |
| 1259280000000 | 185.71 |
| 1259539200000 | 185.67 |
| 1259625600000 | 190.37 |
| 1259712000000 | 191.94 |
| 1259798400000 | 191.36 |
| 1259884800000 | 191.36 |
| 1260144000000 | 190.64 |
| 1260230400000 | 187.9 |
| 1260316800000 | 186.54 |
| 1260403200000 | 187.51 |
| 1260489600000 | 188.15 |
| 1260748800000 | 190.02 |
| 1260835200000 | 188.77 |
| 1260921600000 | 190.18 |
| 1261008000000 | 186.46 |
| 1261094400000 | 185.65 |
| 1261353600000 | 187.41 |
| 1261440000000 | 188.04 |
| 1261526400000 | 189.85 |
| 1261612800000 | 190.54 |
| 1261699200000 | 190.54 |
| 1261958400000 | 191.64 |
| 1262044800000 | 192.41 |
| 1262131200000 | 191.74 |
| 1262217600000 | 192.44 |
| 1262563200000 | 196.57 |
| 1262649600000 | 198.25 |
| 1262736000000 | 198.84 |
| 1262822400000 | 198.9 |
| 1262908800000 | 199.55 |
| 1263168000000 | 201.48 |
| 1263254400000 | 198.73 |
| 1263340800000 | 198.74 |
| 1263427200000 | 199.69 |
| 1263513600000 | 197.63 |
| 1263772800000 | 198.34 |
| 1263859200000 | 198.89 |
| 1263945600000 | 195.28 |
| 1264032000000 | 191.27 |
| 1264118400000 | 188.52 |
| 1264377600000 | 188.42 |
| 1264464000000 | 186.5 |
| 1264550400000 | 185.25 |
| 1264636800000 | 183.92 |
| 1264723200000 | 182.67 |
| 1264982400000 | 184.36 |
| 1265068800000 | 187.56 |
| 1265155200000 | 187.42 |
| 1265241600000 | 181.08 |
| 1265328000000 | 177.27 |
| 1265587200000 | 176.48 |
| 1265673600000 | 178.39 |
| 1265760000000 | 179.21 |
| 1265846400000 | 181 |
| 1265932800000 | 180.6 |
| 1266192000000 | 180.58 |
| 1266278400000 | 183.61 |
| 1266364800000 | 185.83 |
| 1266451200000 | 186.25 |
| 1266537600000 | 185.12 |
| 1266796800000 | 186.54 |
| 1266883200000 | 184.71 |
| 1266969600000 | 184.98 |
| 1267056000000 | 182.75 |
| 1267142400000 | 184.91 |
| 1267401600000 | 187.03 |
| 1267488000000 | 188.9 |
| 1267574400000 | 190.75 |
| 1267660800000 | 190.46 |
| 1267747200000 | 193.69 |
| 1268006400000 | 194.93 |
| 1268092800000 | 194.54 |
| 1268179200000 | 196.62 |
| 1268265600000 | 196.87 |
| 1268352000000 | 198.3 |
| 1268611200000 | 196.17 |
| 1268697600000 | 198.71 |
| 1268784000000 | 200.94 |
| 1268870400000 | 199.59 |
| 1268956800000 | 198.23 |
| 1269216000000 | 198.33 |
| 1269302400000 | 199.94 |
| 1269388800000 | 198.42 |
| 1269475200000 | 199.08 |
| 1269561600000 | 199.64 |
| 1269820800000 | 201.21 |
| 1269907200000 | 201.01 |
| 1269993600000 | 201.33 |
| 1270080000000 | 204.58 |
| 1270166400000 | 204.58 |
| 1270425600000 | 204.11 |
| 1270512000000 | 205.13 |
| 1270598400000 | 204.83 |
| 1270684800000 | 204.01 |
| 1270771200000 | 206.72 |
| 1271030400000 | 207.48 |
| 1271116800000 | 206.17 |
| 1271203200000 | 209.06 |
| 1271289600000 | 209.36 |
| 1271376000000 | 205.85 |
| 1271635200000 | 203.58 |
| 1271721600000 | 206.72 |
| 1271808000000 | 206.37 |
| 1271894400000 | 205.78 |
| 1271980800000 | 208.43 |
| 1272240000000 | 209.71 |
| 1272326400000 | 204.32 |
| 1272412800000 | 201.35 |
| 1272499200000 | 204.78 |
| 1272585600000 | 203.35 |
| 1272844800000 | 203.37 |
| 1272931200000 | 197.28 |
| 1273017600000 | 192.98 |
| 1273104000000 | 187.77 |
| 1273190400000 | 181.37 |
| 1273449600000 | 193.38 |
| 1273536000000 | 191.47 |
| 1273622400000 | 195.1 |
| 1273708800000 | 194.44 |
| 1273795200000 | 188.63 |
| 1274054400000 | 185.95 |
| 1274140800000 | 185.92 |
| 1274227200000 | 180.06 |
| 1274313600000 | 173.61 |
| 1274400000000 | 176.55 |
| 1274659200000 | 175.8 |
| 1274745600000 | 170.55 |
| 1274832000000 | 174.53 |
| 1274918400000 | 181 |
| 1275004800000 | 180.87 |
| 1275264000000 | 181.1 |
| 1275350400000 | 178.82 |
| 1275436800000 | 179.97 |
| 1275523200000 | 182.91 |
| 1275609600000 | 177.74 |
| 1275868800000 | 173.7 |
| 1275955200000 | 173.18 |
| 1276041600000 | 176.22 |
| 1276128000000 | 180.7 |
| 1276214400000 | 181.87 |
| 1276473600000 | 185.33 |
| 1276560000000 | 187.89 |
| 1276646400000 | 187.85 |
| 1276732800000 | 188.14 |
| 1276819200000 | 189.13 |
| 1277078400000 | 190.66 |
| 1277164800000 | 187.7 |
| 1277251200000 | 186.02 |
| 1277337600000 | 183.39 |
| 1277424000000 | 183.2 |
| 1277683200000 | 183.92 |
| 1277769600000 | 176.68 |
| 1277856000000 | 175.96 |
| 1277942400000 | 174.57 |
| 1278028800000 | 175.18 |
| 1278288000000 | 174.46 |
| 1278374400000 | 178.26 |
| 1278460800000 | 181.09 |
| 1278547200000 | 183.48 |
| 1278633600000 | 184.9 |
| 1278892800000 | 184.6 |
| 1278979200000 | 188.2 |
| 1279065600000 | 189.19 |
| 1279152000000 | 189.02 |
| 1279238400000 | 185.58 |
| 1279497600000 | 184.88 |
| 1279584000000 | 185.52 |
| 1279670400000 | 186.16 |
| 1279756800000 | 190.27 |
| 1279843200000 | 191.96 |
| 1280102400000 | 194.23 |
| 1280188800000 | 193.93 |
| 1280275200000 | 192.96 |
| 1280361600000 | 193.38 |
| 1280448000000 | 192.94 |
| 1280707200000 | 198.43 |
| 1280793600000 | 198.3 |
| 1280880000000 | 198.54 |
| 1280966400000 | 198.57 |
| 1281052800000 | 198.31 |
| 1281312000000 | 199.68 |
| 1281398400000 | 196.49 |
| 1281484800000 | 190.32 |
| 1281571200000 | 188.72 |
| 1281657600000 | 188.6 |
| 1281916800000 | 189.24 |
| 1282003200000 | 192.28 |
| 1282089600000 | 192.26 |
| 1282176000000 | 190.12 |
| 1282262400000 | 187.45 |
| 1282521600000 | 187.08 |
| 1282608000000 | 184.17 |
| 1282694400000 | 183.05 |
| 1282780800000 | 184.44 |
| 1282867200000 | 186.36 |
| 1283126400000 | 185.44 |
| 1283212800000 | 185.6 |
| 1283299200000 | 192.01 |
| 1283385600000 | 193.58 |
| 1283472000000 | 195.71 |
| 1283731200000 | 196.55 |
| 1283817600000 | 193.88 |
| 1283904000000 | 195.3 |
| 1283990400000 | 196.84 |
| 1284076800000 | 197.51 |
| 1284336000000 | 200.93 |
| 1284422400000 | 201.92 |
| 1284508800000 | 202.48 |
| 1284595200000 | 201.93 |
| 1284681600000 | 202.33 |
| 1284940800000 | 205.21 |
| 1285027200000 | 205.26 |
| 1285113600000 | 205.79 |
| 1285200000000 | 204.34 |
| 1285286400000 | 208.63 |
| 1285545600000 | 208.54 |
| 1285632000000 | 209.55 |
| 1285718400000 | 210.14 |
| 1285804800000 | 209.74 |
| 1285891200000 | 210.46 |
| 1286150400000 | 209.07 |
| 1286236800000 | 213.1 |
| 1286323200000 | 213.9 |
| 1286409600000 | 213.82 |
| 1286496000000 | 214.3 |
| 1286755200000 | 214.98 |
| 1286841600000 | 214.71 |
| 1286928000000 | 218.2 |
| 1287014400000 | 218.88 |
| 1287100800000 | 217.88 |
| 1287360000000 | 217.74 |
| 1287446400000 | 214.33 |
| 1287532800000 | 216.98 |
| 1287619200000 | 218.84 |
| 1287705600000 | 218.56 |
| 1287964800000 | 220.33 |
| 1288051200000 | 219.12 |
| 1288137600000 | 216.96 |
| 1288224000000 | 218.17 |
| 1288310400000 | 218.68 |
| 1288569600000 | 219.91 |
| 1288656000000 | 222.19 |
| 1288742400000 | 222.58 |
| 1288828800000 | 228.28 |
| 1288915200000 | 227.67 |
| 1289174400000 | 226.97 |
| 1289260800000 | 226.95 |
| 1289347200000 | 224.48 |
| 1289433600000 | 223.83 |
| 1289520000000 | 221.83 |
| 1289779200000 | 222.01 |
| 1289865600000 | 217.43 |
| 1289952000000 | 217.76 |
| 1290038400000 | 221.78 |
| 1290124800000 | 222.49 |
| 1290384000000 | 222.33 |
| 1290470400000 | 217.51 |
| 1290556800000 | 220.46 |
| 1290643200000 | 221.21 |
| 1290729600000 | 218.97 |
| 1290988800000 | 216.27 |
| 1291075200000 | 215.28 |
| 1291161600000 | 220.59 |
| 1291248000000 | 225.43 |
| 1291334400000 | 227.69 |
| 1291593600000 | 227.55 |
| 1291680000000 | 229.06 |
| 1291766400000 | 227.55 |
| 1291852800000 | 227.02 |
| 1291939200000 | 228.12 |
| 1292198400000 | 230.09 |
| 1292284800000 | 230.19 |
| 1292371200000 | 228.69 |
| 1292457600000 | 228.13 |
| 1292544000000 | 228.35 |
| 1292803200000 | 228.73 |
| 1292889600000 | 231.09 |
| 1292976000000 | 231.6 |
| 1293062400000 | 231.23 |
| 1293148800000 | 231.44 |
| 1293408000000 | 230.94 |
| 1293494400000 | 230.93 |
| 1293580800000 | 232.07 |
| 1293667200000 | 232.4 |
| 1293753600000 | 233.41 |
| 1294012800000 | 235.36 |
| 1294099200000 | 235.38 |
| 1294185600000 | 233.91 |
| 1294272000000 | 233.23 |
| 1294358400000 | 232.92 |
| 1294617600000 | 231.56 |
| 1294704000000 | 233.49 |
| 1294790400000 | 235.99 |
| 1294876800000 | 237.26 |
| 1294963200000 | 237.68 |
| 1295222400000 | 236.93 |
| 1295308800000 | 239.08 |
| 1295395200000 | 237.13 |
| 1295481600000 | 232.92 |
| 1295568000000 | 234.68 |
| 1295827200000 | 235.7 |
| 1295913600000 | 235.16 |
| 1296000000000 | 237.98 |
| 1296086400000 | 239.14 |
| 1296172800000 | 235.71 |
| 1296432000000 | 236.24 |
| 1296518400000 | 240.29 |
| 1296604800000 | 239.86 |
| 1296691200000 | 239.44 |
| 1296777600000 | 239.75 |
| 1297036800000 | 241.14 |
| 1297123200000 | 242.5 |
| 1297209600000 | 241.92 |
| 1297296000000 | 240.25 |
| 1297382400000 | 241.4 |
| 1297641600000 | 242.26 |
| 1297728000000 | 241.9 |
| 1297814400000 | 242.68 |
| 1297900800000 | 243.57 |
| 1297987200000 | 244.21 |
| 1298246400000 | 243 |
| 1298332800000 | 239.65 |
| 1298419200000 | 237.34 |
| 1298505600000 | 236.44 |
| 1298592000000 | 239.91 |
| 1298851200000 | 242.39 |
| 1298937600000 | 241.39 |
| 1299024000000 | 241.11 |
| 1299110400000 | 243.66 |
| 1299196800000 | 243.66 |
| 1299456000000 | 242.63 |
| 1299542400000 | 242.94 |
| 1299628800000 | 243.42 |
| 1299715200000 | 238.71 |
| 1299801600000 | 238.01 |
| 1300060800000 | 237.56 |
| 1300147200000 | 232.95 |
| 1300233600000 | 230.21 |
| 1300320000000 | 233.43 |
| 1300406400000 | 235.99 |
| 1300665600000 | 240.55 |
| 1300752000000 | 240.36 |
| 1300838400000 | 240.7 |
| 1300924800000 | 243.95 |
| 1301011200000 | 244.58 |
| 1301270400000 | 243.61 |
| 1301356800000 | 244.43 |
| 1301443200000 | 247.32 |
| 1301529600000 | 247.59 |
| 1301616000000 | 249.76 |
| 1301875200000 | 251.7 |
| 1301961600000 | 252.06 |
| 1302048000000 | 253.47 |
| 1302134400000 | 251.96 |
| 1302220800000 | 253.51 |
| 1302480000000 | 252.29 |
| 1302566400000 | 248.9 |
| 1302652800000 | 250.67 |
| 1302739200000 | 250.33 |
| 1302825600000 | 250.93 |
| 1303084800000 | 246.43 |
| 1303171200000 | 248.6 |
| 1303257600000 | 254.46 |
| 1303344000000 | 257.06 |
| 1303430400000 | 256.74 |
| 1303689600000 | 256.87 |
| 1303776000000 | 258.06 |
| 1303862400000 | 258.74 |
| 1303948800000 | 260.91 |
| 1304035200000 | 261.85 |
| 1304294400000 | 262.14 |
| 1304380800000 | 259.25 |
| 1304467200000 | 256.68 |
| 1304553600000 | 253.59 |
| 1304640000000 | 255.34 |
| 1304899200000 | 255.01 |
| 1304985600000 | 257.94 |
| 1305072000000 | 256.97 |
| 1305158400000 | 254.69 |
| 1305244800000 | 254.24 |
| 1305504000000 | 253.02 |
| 1305590400000 | 250.98 |
| 1305676800000 | 253.56 |
| 1305763200000 | 255.04 |
| 1305849600000 | 253.85 |
| 1306108800000 | 248.68 |
| 1306195200000 | 249.74 |
| 1306281600000 | 250.54 |
| 1306368000000 | 251.63 |
| 1306454400000 | 254.56 |
| 1306713600000 | 254.84 |
| 1306800000000 | 257.75 |
| 1306886400000 | 255.4 |
| 1306972800000 | 253.89 |
| 1307059200000 | 252.86 |
| 1307318400000 | 251.19 |
| 1307404800000 | 251.59 |
| 1307491200000 | 248.26 |
| 1307577600000 | 249.44 |
| 1307664000000 | 244.94 |
| 1307923200000 | 244.56 |
| 1308009600000 | 247.93 |
| 1308096000000 | 243.91 |
| 1308182400000 | 240.42 |
| 1308268800000 | 241.97 |
| 1308528000000 | 241.25 |
| 1308614400000 | 246.06 |
| 1308700800000 | 246.01 |
| 1308787200000 | 241.95 |
| 1308873600000 | 241.31 |
| 1309132800000 | 242.42 |
| 1309219200000 | 245.27 |
| 1309305600000 | 249.5 |
| 1309392000000 | 253.19 |
| 1309478400000 | 255.28 |
| 1309737600000 | 257.24 |
| 1309824000000 | 257.35 |
| 1309910400000 | 255.57 |
| 1309996800000 | 257.89 |
| 1310083200000 | 255.81 |
| 1310342400000 | 248.61 |
| 1310428800000 | 246.63 |
| 1310515200000 | 250.65 |
| 1310601600000 | 248.4 |
| 1310688000000 | 248.49 |
| 1310947200000 | 244.09 |
| 1311033600000 | 248.29 |
| 1311120000000 | 250.02 |
| 1311206400000 | 253.29 |
| 1311292800000 | 255.26 |
| 1311552000000 | 254.37 |
| 1311638400000 | 254.78 |
| 1311724800000 | 250.38 |
| 1311811200000 | 248.55 |
| 1311897600000 | 247.51 |
| 1312156800000 | 244.86 |
| 1312243200000 | 239.08 |
| 1312329600000 | 237.26 |
| 1312416000000 | 226.08 |
| 1312502400000 | 222 |
| 1312761600000 | 209.56 |
| 1312848000000 | 215.94 |
| 1312934400000 | 211.84 |
| 1313020800000 | 218.72 |
| 1313107200000 | 222.55 |
| 1313366400000 | 227.68 |
| 1313452800000 | 225.13 |
| 1313539200000 | 225.88 |
| 1313625600000 | 214.58 |
| 1313712000000 | 211.24 |
| 1313971200000 | 210.95 |
| 1314057600000 | 215.23 |
| 1314144000000 | 217.49 |
| 1314230400000 | 215.44 |
| 1314316800000 | 216.48 |
| 1314576000000 | 222.68 |
| 1314662400000 | 224.22 |
| 1314748800000 | 228.59 |
| 1314835200000 | 227.16 |
| 1314921600000 | 221.86 |
| 1315180800000 | 216.15 |
| 1315267200000 | 214.13 |
| 1315353600000 | 220.63 |
| 1315440000000 | 220.51 |
| 1315526400000 | 213.48 |
| 1315785600000 | 208.99 |
| 1315872000000 | 211.07 |
| 1315958400000 | 213.11 |
| 1316044800000 | 217.78 |
| 1316131200000 | 218.59 |
| 1316390400000 | 213.12 |
| 1316476800000 | 214.63 |
| 1316563200000 | 210.03 |
| 1316649600000 | 198.1 |
| 1316736000000 | 197.97 |
| 1316995200000 | 199.16 |
| 1317081600000 | 207.13 |
| 1317168000000 | 203.41 |
| 1317254400000 | 203.69 |
| 1317340800000 | 197.4 |
| 1317600000000 | 190.35 |
| 1317686400000 | 187.94 |
| 1317772800000 | 193.64 |
| 1317859200000 | 200.81 |
| 1317945600000 | 202.89 |
| 1318204800000 | 208.95 |
| 1318291200000 | 209.66 |
| 1318377600000 | 214.29 |
| 1318464000000 | 213.34 |
| 1318550400000 | 217.06 |
| 1318809600000 | 214.37 |
| 1318896000000 | 213.69 |
| 1318982400000 | 213.79 |
| 1319068800000 | 210.87 |
| 1319155200000 | 217.11 |
| 1319414400000 | 222.14 |
| 1319500800000 | 219.65 |
| 1319587200000 | 220.11 |
| 1319673600000 | 231.42 |
| 1319760000000 | 232.28 |
| 1320019200000 | 224.68 |
| 1320105600000 | 215.13 |
| 1320192000000 | 219.38 |
| 1320278400000 | 222.85 |
| 1320364800000 | 222.99 |
| 1320624000000 | 222.62 |
| 1320710400000 | 224.3 |
| 1320796800000 | 217.67 |
| 1320883200000 | 216.18 |
| 1320969600000 | 222.01 |
| 1321228800000 | 219.71 |
| 1321315200000 | 218.24 |
| 1321401600000 | 216.16 |
| 1321488000000 | 212.32 |
| 1321574400000 | 210.58 |
| 1321833600000 | 204.52 |
| 1321920000000 | 204.13 |
| 1322006400000 | 199.12 |
| 1322092800000 | 199.3 |
| 1322179200000 | 198.75 |
| 1322438400000 | 206.35 |
| 1322524800000 | 207.85 |
| 1322611200000 | 216.21 |
| 1322697600000 | 216.8 |
| 1322784000000 | 217.3 |
| 1323043200000 | 219.67 |
| 1323129600000 | 217.8 |
| 1323216000000 | 217.71 |
| 1323302400000 | 212.77 |
| 1323388800000 | 214.53 |
| 1323648000000 | 209.85 |
| 1323734400000 | 207.6 |
| 1323820800000 | 202.49 |
| 1323907200000 | 203.47 |
| 1323993600000 | 205.11 |
| 1324252800000 | 202.85 |
| 1324339200000 | 208.91 |
| 1324425600000 | 209.14 |
| 1324512000000 | 210.82 |
| 1324598400000 | 212.5 |
| 1324857600000 | 212.5 |
| 1324944000000 | 212.76 |
| 1325030400000 | 209.63 |
| 1325116800000 | 210.95 |
| 1325203200000 | 211.83 |
| 1325462400000 | 212.77 |
| 1325548800000 | 216.46 |
| 1325635200000 | 215.36 |
| 1325721600000 | 214.06 |
| 1325808000000 | 213.27 |
| 1326067200000 | 213.48 |
| 1326153600000 | 217.02 |
| 1326240000000 | 216.23 |
| 1326326400000 | 217.77 |
| 1326412800000 | 216.4 |
| 1326672000000 | 216.76 |
| 1326758400000 | 219.12 |
| 1326844800000 | 221.3 |
| 1326931200000 | 223.75 |
| 1327017600000 | 223.56 |
| 1327276800000 | 225.35 |
| 1327363200000 | 224.17 |
| 1327449600000 | 225.32 |
| 1327536000000 | 227.54 |
| 1327622400000 | 227.07 |
| 1327881600000 | 224.64 |
| 1327968000000 | 225.87 |
| 1328054400000 | 230.14 |
| 1328140800000 | 231.21 |
| 1328227200000 | 233.89 |
| 1328486400000 | 233.26 |
| 1328572800000 | 234.11 |
| 1328659200000 | 235.05 |
| 1328745600000 | 236.19 |
| 1328832000000 | 233.29 |
| 1329091200000 | 234.94 |
| 1329177600000 | 234.23 |
| 1329264000000 | 234.55 |
| 1329350400000 | 235.28 |
| 1329436800000 | 237.74 |
| 1329696000000 | 239.83 |
| 1329782400000 | 238.99 |
| 1329868800000 | 238.26 |
| 1329955200000 | 239.09 |
| 1330041600000 | 241.03 |
| 1330300800000 | 240.2 |
| 1330387200000 | 241.26 |
| 1330473600000 | 240.66 |
| 1330560000000 | 241.73 |
| 1330646400000 | 240.71 |
| 1330905600000 | 238.96 |
| 1330992000000 | 232.24 |
| 1331078400000 | 234.01 |
| 1331164800000 | 238.76 |
| 1331251200000 | 239.02 |
| 1331510400000 | 238.15 |
| 1331596800000 | 242.17 |
| 1331683200000 | 241.32 |
| 1331769600000 | 242.59 |
| 1331856000000 | 244.17 |
| 1332115200000 | 244.48 |
| 1332201600000 | 242.29 |
| 1332288000000 | 242.23 |
| 1332374400000 | 240.27 |
| 1332460800000 | 241.48 |
| 1332720000000 | 244.86 |
| 1332806400000 | 244.49 |
| 1332892800000 | 242.49 |
| 1332979200000 | 240.95 |
| 1333065600000 | 242.8 |
| 1333324800000 | 245.35 |
| 1333411200000 | 244.77 |
| 1333497600000 | 239.53 |
| 1333584000000 | 239.57 |
| 1333670400000 | 239.57 |
| 1333929600000 | 239.71 |
| 1334016000000 | 233.62 |
| 1334102400000 | 235.53 |
| 1334188800000 | 239.65 |
| 1334275200000 | 237.13 |
| 1334534400000 | 236.76 |
| 1334620800000 | 240.5 |
| 1334707200000 | 239.98 |
| 1334793600000 | 239.78 |
| 1334880000000 | 240.92 |
| 1335139200000 | 236.58 |
| 1335225600000 | 238.34 |
| 1335312000000 | 241.32 |
| 1335398400000 | 243.53 |
| 1335484800000 | 245.15 |
| 1335744000000 | 244.3 |
| 1335830400000 | 245.18 |
| 1335916800000 | 244.38 |
| 1336003200000 | 242.98 |
| 1336089600000 | 238.61 |
| 1336348800000 | 237.98 |
| 1336435200000 | 234.65 |
| 1336521600000 | 232.95 |
| 1336608000000 | 234.96 |
| 1336694400000 | 234.87 |
| 1336953600000 | 230.79 |
| 1337040000000 | 228.83 |
| 1337126400000 | 227.01 |
| 1337212800000 | 223.63 |
| 1337299200000 | 221.01 |
| 1337558400000 | 223.88 |
| 1337644800000 | 226.59 |
| 1337731200000 | 223.38 |
| 1337817600000 | 224.25 |
| 1337904000000 | 224.03 |
| 1338163200000 | 224.8 |
| 1338249600000 | 227.32 |
| 1338336000000 | 223.04 |
| 1338422400000 | 222.03 |
| 1338508800000 | 216.85 |
| 1338768000000 | 216.58 |
| 1338854400000 | 217.98 |
| 1338940800000 | 223.29 |
| 1339027200000 | 224.86 |
| 1339113600000 | 224.41 |
| 1339372800000 | 223.78 |
| 1339459200000 | 224.76 |
| 1339545600000 | 224.09 |
| 1339632000000 | 224.8 |
| 1339718400000 | 227.46 |
| 1339977600000 | 228.44 |
| 1340064000000 | 231.7 |
| 1340150400000 | 232.58 |
| 1340236800000 | 228.42 |
| 1340323200000 | 227.01 |
| 1340582400000 | 223.37 |
| 1340668800000 | 223.62 |
| 1340755200000 | 225.52 |
| 1340841600000 | 224.01 |
| 1340928000000 | 231.91 |
| 1341187200000 | 233.28 |
| 1341273600000 | 235.7 |
| 1341360000000 | 235.54 |
| 1341446400000 | 234.15 |
| 1341532800000 | 231.7 |
| 1341792000000 | 230.09 |
| 1341878400000 | 230.22 |
| 1341964800000 | 229.52 |
| 1342051200000 | 227.57 |
| 1342137600000 | 231.31 |
| 1342396800000 | 231.54 |
| 1342483200000 | 232.22 |
| 1342569600000 | 234.06 |
| 1342656000000 | 236.43 |
| 1342742400000 | 233.33 |
| 1343001600000 | 227.97 |
| 1343088000000 | 226.64 |
| 1343174400000 | 226.74 |
| 1343260800000 | 232.32 |
| 1343347200000 | 236.45 |
| 1343606400000 | 236.84 |
| 1343692800000 | 235.42 |
| 1343779200000 | 235.08 |
| 1343865600000 | 232.17 |
| 1343952000000 | 237.65 |
| 1344211200000 | 239.71 |
| 1344297600000 | 241.34 |
| 1344384000000 | 240.93 |
| 1344470400000 | 241.51 |
| 1344556800000 | 241.42 |
| 1344816000000 | 240.93 |
| 1344902400000 | 241.55 |
| 1344988800000 | 241.9 |
| 1345075200000 | 243.81 |
| 1345161600000 | 244.9 |
| 1345420800000 | 244.44 |
| 1345507200000 | 246.12 |
| 1345593600000 | 244.55 |
| 1345680000000 | 244.58 |
| 1345766400000 | 244.26 |
| 1346025600000 | 244.43 |
| 1346112000000 | 244.1 |
| 1346198400000 | 244.26 |
| 1346284800000 | 242.04 |
| 1346371200000 | 244.16 |
| 1346630400000 | 244.7 |
| 1346716800000 | 243.75 |
| 1346803200000 | 243.56 |
| 1346889600000 | 248.62 |
| 1346976000000 | 251.51 |
| 1347235200000 | 250.73 |
| 1347321600000 | 251.49 |
| 1347408000000 | 252.7 |
| 1347494400000 | 254.07 |
| 1347580800000 | 259.14 |
| 1347840000000 | 257.66 |
| 1347926400000 | 255.78 |
| 1348012800000 | 256.69 |
| 1348099200000 | 255.32 |
| 1348185600000 | 256.76 |
| 1348444800000 | 255.61 |
| 1348531200000 | 255.92 |
| 1348617600000 | 252.26 |
| 1348704000000 | 254.24 |
| 1348790400000 | 253.73 |
| 1349049600000 | 255.62 |
| 1349136000000 | 255.98 |
| 1349222400000 | 256.16 |
| 1349308800000 | 258.49 |
| 1349395200000 | 260.33 |
| 1349654400000 | 257.92 |
| 1349740800000 | 255.63 |
| 1349827200000 | 254.67 |
| 1349913600000 | 255.72 |
| 1350000000000 | 254.8 |
| 1350259200000 | 255.94 |
| 1350345600000 | 259.03 |
| 1350432000000 | 260.89 |
| 1350518400000 | 260.79 |
| 1350604800000 | 258.27 |
| 1350864000000 | 258.05 |
| 1350950400000 | 254.35 |
| 1351036800000 | 254.73 |
| 1351123200000 | 256.04 |
| 1351209600000 | 255.24 |
| 1351468800000 | 254.5 |
| 1351555200000 | 256.03 |
| 1351641600000 | 256.4 |
| 1351728000000 | 258.73 |
| 1351814400000 | 257.51 |
| 1352073600000 | 256.42 |
| 1352160000000 | 258.02 |
| 1352246400000 | 254.84 |
| 1352332800000 | 253.25 |
| 1352419200000 | 252.71 |
| 1352678400000 | 252.5 |
| 1352764800000 | 252.36 |
| 1352851200000 | 250.32 |
| 1352937600000 | 248.97 |
| 1353024000000 | 248.33 |
| 1353283200000 | 253.07 |
| 1353369600000 | 253.97 |
| 1353456000000 | 254.4 |
| 1353542400000 | 256.23 |
| 1353628800000 | 258.75 |
| 1353888000000 | 258.17 |
| 1353974400000 | 258.11 |
| 1354060800000 | 258.74 |
| 1354147200000 | 261.13 |
| 1354233600000 | 261.9 |
| 1354492800000 | 262.17 |
| 1354579200000 | 262.01 |
| 1354665600000 | 262.69 |
| 1354752000000 | 263.46 |
| 1354838400000 | 263.51 |
| 1355097600000 | 263.57 |
| 1355184000000 | 264.8 |
| 1355270400000 | 265.51 |
| 1355356800000 | 264.79 |
| 1355443200000 | 264.69 |
| 1355702400000 | 266.05 |
| 1355788800000 | 268.25 |
| 1355875200000 | 269.09 |
| 1355961600000 | 269.55 |
| 1356048000000 | 267.34 |
| 1356307200000 | 267.23 |
| 1356393600000 | 267.23 |
| 1356480000000 | 267.78 |
| 1356566400000 | 266.85 |
| 1356652800000 | 265.66 |
| 1356912000000 | 267.26 |
| 1357084800000 | 273.33 |
| 1357171200000 | 272.64 |
| 1357257600000 | 272.97 |
| 1357516800000 | 272.85 |
| 1357603200000 | 272.24 |
| 1357689600000 | 273.41 |
| 1357776000000 | 275.36 |
| 1357862400000 | 276 |
| 1358121600000 | 275.55 |
| 1358208000000 | 275.64 |
| 1358294400000 | 275.49 |
| 1358380800000 | 277.62 |
| 1358467200000 | 277.28 |
| 1358726400000 | 277.88 |
| 1358812800000 | 278.53 |
| 1358899200000 | 278.24 |
| 1358985600000 | 279.86 |
| 1359072000000 | 281.69 |
| 1359331200000 | 280.98 |
| 1359417600000 | 282.01 |
| 1359504000000 | 282.26 |
| 1359590400000 | 281.64 |
| 1359676800000 | 284.91 |
| 1359936000000 | 281.1 |
| 1360022400000 | 281.89 |
| 1360108800000 | 282.24 |
| 1360195200000 | 280.63 |
| 1360281600000 | 282.77 |
| 1360540800000 | 281.57 |
| 1360627200000 | 283.65 |
| 1360713600000 | 284.46 |
| 1360800000000 | 283.95 |
| 1360886400000 | 284.33 |
| 1361145600000 | 284.07 |
| 1361232000000 | 286.05 |
| 1361318400000 | 284.69 |
| 1361404800000 | 280.62 |
| 1361491200000 | 282.9 |
| 1361750400000 | 281.34 |
| 1361836800000 | 279.03 |
| 1361923200000 | 282.41 |
| 1362009600000 | 284.37 |
| 1362096000000 | 283.79 |
| 1362355200000 | 283.88 |
| 1362441600000 | 287.51 |
| 1362528000000 | 287.65 |
| 1362614400000 | 288.37 |
| 1362700800000 | 288.42 |
| 1362960000000 | 288.97 |
| 1363046400000 | 288.62 |
| 1363132800000 | 287.96 |
| 1363219200000 | 289.85 |
| 1363305600000 | 290.27 |
| 1363564800000 | 288.22 |
| 1363651200000 | 287.1 |
| 1363737600000 | 289.5 |
| 1363824000000 | 288.06 |
| 1363910400000 | 289.01 |
| 1364169600000 | 287.57 |
| 1364256000000 | 288.73 |
| 1364342400000 | 287.9 |
| 1364428800000 | 289.99 |
| 1364515200000 | 289.99 |
| 1364774400000 | 290.13 |
| 1364860800000 | 291.13 |
| 1364947200000 | 289.02 |
| 1365033600000 | 287.41 |
| 1365120000000 | 285.54 |
| 1365379200000 | 286.63 |
| 1365465600000 | 287.98 |
| 1365552000000 | 292.28 |
| 1365638400000 | 295.01 |
| 1365724800000 | 293.5 |
| 1365984000000 | 288.75 |
| 1366070400000 | 289.7 |
| 1366156800000 | 286.31 |
| 1366243200000 | 285.82 |
| 1366329600000 | 288.95 |
| 1366588800000 | 289.35 |
| 1366675200000 | 293.27 |
| 1366761600000 | 294.33 |
| 1366848000000 | 296.6 |
| 1366934400000 | 296.01 |
| 1367193600000 | 298.27 |
| 1367280000000 | 299.9 |
| 1367366400000 | 298.81 |
| 1367452800000 | 298.73 |
| 1367539200000 | 301.8 |
| 1367798400000 | 301.86 |
| 1367884800000 | 302.85 |
| 1367971200000 | 305.74 |
| 1368057600000 | 304.47 |
| 1368144000000 | 303.76 |
| 1368403200000 | 303.6 |
| 1368489600000 | 305.4 |
| 1368576000000 | 306.03 |
| 1368662400000 | 305.43 |
| 1368748800000 | 305.31 |
| 1369008000000 | 306.59 |
| 1369094400000 | 306.41 |
| 1369180800000 | 305.22 |
| 1369267200000 | 301.33 |
| 1369353600000 | 300.81 |
| 1369612800000 | 300.97 |
| 1369699200000 | 303.18 |
| 1369785600000 | 300.58 |
| 1369872000000 | 302.27 |
| 1369958400000 | 298.68 |
| 1370217600000 | 298.2 |
| 1370304000000 | 298.22 |
| 1370390400000 | 294.08 |
| 1370476800000 | 294.22 |
| 1370563200000 | 296.92 |
| 1370822400000 | 296.71 |
| 1370908800000 | 294.03 |
| 1370995200000 | 293.58 |
| 1371081600000 | 294.23 |
| 1371168000000 | 295.91 |
| 1371427200000 | 297.66 |
| 1371513600000 | 299.15 |
| 1371600000000 | 297.88 |
| 1371686400000 | 287.01 |
| 1371772800000 | 284.68 |
| 1372032000000 | 279.66 |
| 1372118400000 | 282.62 |
| 1372204800000 | 286.56 |
| 1372291200000 | 289.32 |
| 1372377600000 | 288.46 |
| 1372636800000 | 291.52 |
| 1372723200000 | 291.18 |
| 1372809600000 | 288.91 |
| 1372896000000 | 292.1 |
| 1372982400000 | 290.95 |
| 1373241600000 | 293.81 |
| 1373328000000 | 295.19 |
| 1373414400000 | 296.62 |
| 1373500800000 | 301.61 |
| 1373587200000 | 302.45 |
| 1373846400000 | 303.35 |
| 1373932800000 | 302.68 |
| 1374019200000 | 302.95 |
| 1374105600000 | 304.98 |
| 1374192000000 | 305.82 |
| 1374451200000 | 306.96 |
| 1374537600000 | 306.95 |
| 1374624000000 | 307.39 |
| 1374710400000 | 307.33 |
| 1374796800000 | 307.05 |
| 1375056000000 | 306.43 |
| 1375142400000 | 306.52 |
| 1375228800000 | 306.79 |
| 1375315200000 | 310.09 |
| 1375401600000 | 311.83 |
| 1375660800000 | 312.03 |
| 1375747200000 | 311.63 |
| 1375833600000 | 310.06 |
| 1375920000000 | 313.03 |
| 1376006400000 | 312.99 |
| 1376265600000 | 312.4 |
| 1376352000000 | 312.53 |
| 1376438400000 | 312.84 |
| 1376524800000 | 308.5 |
| 1376611200000 | 309.9 |
| 1376870400000 | 308.51 |
| 1376956800000 | 308.03 |
| 1377043200000 | 306.28 |
| 1377129600000 | 308 |
| 1377216000000 | 309.8 |
| 1377475200000 | 309.05 |
| 1377561600000 | 303.66 |
| 1377648000000 | 301.42 |
| 1377734400000 | 302.55 |
| 1377820800000 | 300.77 |
| 1378080000000 | 304.46 |
| 1378166400000 | 304.5 |
| 1378252800000 | 305.6 |
| 1378339200000 | 306.04 |
| 1378425600000 | 307.31 |
| 1378684800000 | 310.23 |
| 1378771200000 | 313.92 |
| 1378857600000 | 314.89 |
| 1378944000000 | 313.96 |
| 1379030400000 | 314.12 |
| 1379289600000 | 318.1 |
| 1379376000000 | 317.98 |
| 1379462400000 | 319.3 |
| 1379548800000 | 323.15 |
| 1379635200000 | 320.98 |
| 1379894400000 | 319.21 |
| 1379980800000 | 319.67 |
| 1380067200000 | 319.68 |
| 1380153600000 | 319.61 |
| 1380240000000 | 319.74 |
| 1380499200000 | 318.31 |
| 1380585600000 | 321.09 |
| 1380672000000 | 320.88 |
| 1380758400000 | 320.12 |
| 1380844800000 | 321.23 |
| 1381104000000 | 318.77 |
| 1381190400000 | 316.33 |
| 1381276800000 | 314.71 |
| 1381363200000 | 320.64 |
| 1381449600000 | 323.03 |
| 1381708800000 | 324.03 |
| 1381795200000 | 323.88 |
| 1381881600000 | 326.31 |
| 1381968000000 | 330.17 |
| 1382054400000 | 333.07 |
| 1382313600000 | 333.41 |
| 1382400000000 | 335.35 |
| 1382486400000 | 333.69 |
| 1382572800000 | 334.69 |
| 1382659200000 | 334.57 |
| 1382918400000 | 333.82 |
| 1383004800000 | 334.81 |
| 1383091200000 | 334.87 |
| 1383177600000 | 333.43 |
| 1383264000000 | 332.03 |
| 1383523200000 | 333.31 |
| 1383609600000 | 332.18 |
| 1383696000000 | 334.15 |
| 1383782400000 | 330.49 |
| 1383868800000 | 331.38 |
| 1384128000000 | 332.68 |
| 1384214400000 | 331.77 |
| 1384300800000 | 331.22 |
| 1384387200000 | 334.28 |
| 1384473600000 | 335.56 |
| 1384732800000 | 336.19 |
| 1384819200000 | 334.61 |
| 1384905600000 | 333.26 |
| 1384992000000 | 334.37 |
| 1385078400000 | 336.43 |
| 1385337600000 | 337.17 |
| 1385424000000 | 337.38 |
| 1385510400000 | 339.05 |
| 1385596800000 | 339.73 |
| 1385683200000 | 339.76 |
| 1385942400000 | 338.58 |
| 1386028800000 | 335.87 |
| 1386115200000 | 333.97 |
| 1386201600000 | 333.12 |
| 1386288000000 | 336.01 |
| 1386547200000 | 337.18 |
| 1386633600000 | 336.96 |
| 1386720000000 | 334.47 |
| 1386806400000 | 332.26 |
| 1386892800000 | 332.48 |
| 1387152000000 | 335.43 |
| 1387238400000 | 333.97 |
| 1387324800000 | 337.49 |
| 1387411200000 | 339.23 |
| 1387497600000 | 341.19 |
| 1387756800000 | 343.82 |
| 1387843200000 | 344.73 |
| 1387929600000 | 344.73 |
| 1388016000000 | 345.37 |
| 1388102400000 | 347.39 |
| 1388361600000 | 348.15 |
| 1388448000000 | 349.17 |
| 1388620800000 | 346.13 |
| 1388707200000 | 346.8 |
| 1388966400000 | 346.44 |
| 1389052800000 | 348.05 |
| 1389139200000 | 349.59 |
| 1389225600000 | 349.43 |
| 1389312000000 | 352.3 |
| 1389571200000 | 350.84 |
| 1389657600000 | 352.4 |
| 1389744000000 | 353.38 |
| 1389830400000 | 352.39 |
| 1389916800000 | 352.07 |
| 1390176000000 | 351.4 |
| 1390262400000 | 351.67 |
| 1390348800000 | 352.78 |
| 1390435200000 | 350.26 |
| 1390521600000 | 342.1 |
| 1390780800000 | 339.33 |
| 1390867200000 | 342.92 |
| 1390953600000 | 341.21 |
| 1391040000000 | 342.44 |
| 1391126400000 | 340.14 |
| 1391385600000 | 335.38 |
| 1391472000000 | 336 |
| 1391558400000 | 336.24 |
| 1391644800000 | 342.46 |
| 1391731200000 | 346.18 |
| 1391990400000 | 347.02 |
| 1392076800000 | 351.46 |
| 1392163200000 | 352.53 |
| 1392249600000 | 354.06 |
| 1392336000000 | 356.09 |
| 1392595200000 | 357.36 |
| 1392681600000 | 358.65 |
| 1392768000000 | 358.18 |
| 1392854400000 | 358.57 |
| 1392940800000 | 359.92 |
| 1393200000000 | 362.25 |
| 1393286400000 | 362.74 |
| 1393372800000 | 361.5 |
| 1393459200000 | 362.34 |
| 1393545600000 | 365.49 |
| 1393804800000 | 360.03 |
| 1393891200000 | 365.59 |
| 1393977600000 | 366.58 |
| 1394064000000 | 369.29 |
| 1394150400000 | 368.11 |
| 1394409600000 | 366.64 |
| 1394496000000 | 365.75 |
| 1394582400000 | 363.93 |
| 1394668800000 | 361.16 |
| 1394755200000 | 358.66 |
| 1395014400000 | 362.79 |
| 1395100800000 | 365.42 |
| 1395187200000 | 364.82 |
| 1395273600000 | 363 |
| 1395360000000 | 362.1 |
| 1395619200000 | 358.15 |
| 1395705600000 | 359.93 |
| 1395792000000 | 361.05 |
| 1395878400000 | 359.93 |
| 1395964800000 | 361.69 |
| 1396224000000 | 364.72 |
| 1396310400000 | 368.6 |
| 1396396800000 | 369.14 |
| 1396483200000 | 367.98 |
| 1396569600000 | 366.25 |
| 1396828800000 | 361.13 |
| 1396915200000 | 360.1 |
| 1397001600000 | 364.67 |
| 1397088000000 | 360.9 |
| 1397174400000 | 355.54 |
| 1397433600000 | 353.32 |
| 1397520000000 | 352.02 |
| 1397606400000 | 357.17 |
| 1397692800000 | 359.99 |
| 1397779200000 | 359.99 |
| 1398038400000 | 359.17 |
| 1398124800000 | 364.48 |
| 1398211200000 | 363.57 |
| 1398297600000 | 363.16 |
| 1398384000000 | 359.48 |
| 1398643200000 | 358.09 |
| 1398729600000 | 360.7 |
| 1398816000000 | 362.33 |
| 1398902400000 | 362.94 |
| 1398988800000 | 364 |
| 1399248000000 | 364.14 |
| 1399334400000 | 363.54 |
| 1399420800000 | 363.02 |
| 1399507200000 | 363.58 |
| 1399593600000 | 361.88 |
| 1399852800000 | 365.74 |
| 1399939200000 | 365.65 |
| 1400025600000 | 363.99 |
| 1400112000000 | 359.23 |
| 1400198400000 | 358.05 |
| 1400457600000 | 359.41 |
| 1400544000000 | 358.74 |
| 1400630400000 | 360.91 |
| 1400716800000 | 362.97 |
| 1400803200000 | 364.5 |
| 1401062400000 | 366.48 |
| 1401148800000 | 368.01 |
| 1401235200000 | 368.29 |
| 1401321600000 | 369.13 |
| 1401408000000 | 369.67 |
| 1401667200000 | 370.44 |
| 1401753600000 | 368.89 |
| 1401840000000 | 369.9 |
| 1401926400000 | 371.8 |
| 1402012800000 | 375.34 |
| 1402272000000 | 375.22 |
| 1402358400000 | 374.65 |
| 1402444800000 | 372.57 |
| 1402531200000 | 371.86 |
| 1402617600000 | 370.51 |
| 1402876800000 | 370 |
| 1402963200000 | 370.32 |
| 1403049600000 | 371.68 |
| 1403136000000 | 373.6 |
| 1403222400000 | 372.49 |
| 1403481600000 | 371.65 |
| 1403568000000 | 368.94 |
| 1403654400000 | 368.82 |
| 1403740800000 | 369.66 |
| 1403827200000 | 370.75 |
| 1404086400000 | 371.07 |
| 1404172800000 | 373.98 |
| 1404259200000 | 374.6 |
| 1404345600000 | 376.73 |
| 1404432000000 | 375.71 |
| 1404691200000 | 372.62 |
| 1404777600000 | 368.22 |
| 1404864000000 | 368.64 |
| 1404950400000 | 365.1 |
| 1405036800000 | 365.61 |
| 1405296000000 | 368.34 |
| 1405382400000 | 365.94 |
| 1405468800000 | 368.94 |
| 1405555200000 | 365.21 |
| 1405641600000 | 366.6 |
| 1405900800000 | 365.75 |
| 1405987200000 | 368.34 |
| 1406073600000 | 369.29 |
| 1406160000000 | 370.88 |
| 1406246400000 | 368.86 |
| 1406505600000 | 367.77 |
| 1406592000000 | 367.01 |
| 1406678400000 | 365.96 |
| 1406764800000 | 360.09 |
| 1406851200000 | 357.56 |
| 1407110400000 | 358.11 |
| 1407196800000 | 355.65 |
| 1407283200000 | 352.86 |
| 1407369600000 | 350.14 |
| 1407456000000 | 351 |
| 1407715200000 | 354.12 |
| 1407801600000 | 353.74 |
| 1407888000000 | 355.84 |
| 1407974400000 | 357.35 |
| 1408060800000 | 357.09 |
| 1408320000000 | 360.18 |
| 1408406400000 | 362.31 |
| 1408492800000 | 362.53 |
| 1408579200000 | 364.13 |
| 1408665600000 | 363.47 |
| 1408924800000 | 365.65 |
| 1409011200000 | 367.31 |
| 1409097600000 | 368.23 |
| 1409184000000 | 365.96 |
| 1409270400000 | 366.88 |
| 1409529600000 | 366.47 |
| 1409616000000 | 366.45 |
| 1409702400000 | 368.11 |
| 1409788800000 | 367.51 |
| 1409875200000 | 367.68 |
| 1410134400000 | 366.2 |
| 1410220800000 | 363.68 |
| 1410307200000 | 363.45 |
| 1410393600000 | 363.6 |
| 1410480000000 | 362.61 |
| 1410739200000 | 360.59 |
| 1410825600000 | 360.19 |
| 1410912000000 | 361.71 |
| 1410998400000 | 363.12 |
| 1411084800000 | 361.96 |
| 1411344000000 | 358.2 |
| 1411430400000 | 355.91 |
| 1411516800000 | 356.43 |
| 1411603200000 | 352.34 |
| 1411689600000 | 352.72 |
| 1411948800000 | 351.1 |
| 1412035200000 | 350.94 |
| 1412121600000 | 347.28 |
| 1412208000000 | 344.4 |
| 1412294400000 | 345.2 |
| 1412553600000 | 346.54 |
| 1412640000000 | 342.76 |
| 1412726400000 | 343 |
| 1412812800000 | 340.22 |
| 1412899200000 | 333.01 |
| 1413158400000 | 330.22 |
| 1413244800000 | 330.42 |
| 1413331200000 | 326.38 |
| 1413417600000 | 326.64 |
| 1413504000000 | 332.84 |
| 1413763200000 | 334.71 |
| 1413849600000 | 341.24 |
| 1413936000000 | 341.01 |
| 1414022400000 | 343.57 |
| 1414108800000 | 345.05 |
| 1414368000000 | 343.54 |
| 1414454400000 | 348.52 |
| 1414540800000 | 348.58 |
| 1414627200000 | 347.62 |
| 1414713600000 | 351.25 |
| 1414972800000 | 349.11 |
| 1415059200000 | 347.97 |
| 1415145600000 | 349.07 |
| 1415232000000 | 349.16 |
| 1415318400000 | 349.02 |
| 1415577600000 | 351.05 |
| 1415664000000 | 351.89 |
| 1415750400000 | 350.78 |
| 1415836800000 | 350.7 |
| 1415923200000 | 351.24 |
| 1416182400000 | 351.56 |
| 1416268800000 | 354.98 |
| 1416355200000 | 353.93 |
| 1416441600000 | 353.66 |
| 1416528000000 | 355.98 |
| 1416787200000 | 357.32 |
| 1416873600000 | 358.06 |
| 1416960000000 | 359.45 |
| 1417046400000 | 359.04 |
| 1417132800000 | 356.34 |
| 1417392000000 | 353.27 |
| 1417478400000 | 353.76 |
| 1417564800000 | 355.86 |
| 1417651200000 | 355.12 |
| 1417737600000 | 355.94 |
| 1417996800000 | 353.39 |
| 1418083200000 | 351.14 |
| 1418169600000 | 347.44 |
| 1418256000000 | 346.52 |
| 1418342400000 | 341.96 |
| 1418601600000 | 337.51 |
| 1418688000000 | 339.29 |
| 1418774400000 | 340.95 |
| 1418860800000 | 347.25 |
| 1418947200000 | 349.69 |
| 1419206400000 | 351.5 |
| 1419292800000 | 351.03 |
| 1419379200000 | 351.81 |
| 1419465600000 | 351.81 |
| 1419552000000 | 351.26 |
| 1419811200000 | 353.1 |
| 1419897600000 | 351.11 |
| 1419984000000 | 349.6 |
| 1420156800000 | 349.02 |
| 1420416000000 | 342.97 |
| 1420502400000 | 339.72 |
| 1420588800000 | 339.63 |
| 1420675200000 | 345.71 |
| 1420761600000 | 344.91 |
| 1421020800000 | 343.48 |
| 1421107200000 | 344.92 |
| 1421193600000 | 342.2 |
| 1421280000000 | 341.64 |
| 1421366400000 | 343.17 |
| 1421625600000 | 345.96 |
| 1421712000000 | 346.14 |
| 1421798400000 | 348.51 |
| 1421884800000 | 350.39 |
| 1421971200000 | 349.6 |
| 1422230400000 | 351.82 |
| 1422316800000 | 351.67 |
| 1422403200000 | 349.67 |
| 1422489600000 | 349.96 |
| 1422576000000 | 346.5 |
| 1422835200000 | 348.6 |
| 1422921600000 | 352.86 |
| 1423008000000 | 352.98 |
| 1423094400000 | 355.68 |
| 1423180800000 | 354.01 |
| 1423440000000 | 351.34 |
| 1423526400000 | 354.66 |
| 1423612800000 | 353.41 |
| 1423699200000 | 357.34 |
| 1423785600000 | 360.04 |
| 1424044800000 | 359.81 |
| 1424131200000 | 360.51 |
| 1424217600000 | 363.09 |
| 1424304000000 | 363.94 |
| 1424390400000 | 365.03 |
| 1424649600000 | 366.4 |
| 1424736000000 | 367.21 |
| 1424822400000 | 368.2 |
| 1424908800000 | 366.96 |
| 1424995200000 | 367.2 |
| 1425254400000 | 367.5 |
| 1425340800000 | 365.19 |
| 1425427200000 | 363.77 |
| 1425513600000 | 364.92 |
| 1425600000000 | 360.91 |
| 1425859200000 | 360.17 |
| 1425945600000 | 354.67 |
| 1426032000000 | 354.96 |
| 1426118400000 | 358.67 |
| 1426204800000 | 356.49 |
| 1426464000000 | 360.62 |
| 1426550400000 | 359.41 |
| 1426636800000 | 361.67 |
| 1426723200000 | 362.69 |
| 1426809600000 | 368.5 |
| 1427068800000 | 369.99 |
| 1427155200000 | 370.58 |
| 1427241600000 | 368.13 |
| 1427328000000 | 363.83 |
| 1427414400000 | 364.73 |
| 1427673600000 | 366.12 |
| 1427760000000 | 363.45 |
| 1427846400000 | 363.65 |
| 1427932800000 | 366.46 |
| 1428019200000 | 366.46 |
| 1428278400000 | 371.54 |
| 1428364800000 | 370.96 |
| 1428451200000 | 371.23 |
| 1428537600000 | 371.86 |
| 1428624000000 | 373.42 |
| 1428883200000 | 372.26 |
| 1428969600000 | 374.16 |
| 1429056000000 | 372.89 |
| 1429142400000 | 374.16 |
| 1429228800000 | 370.58 |
| 1429488000000 | 370.53 |
| 1429574400000 | 372.93 |
| 1429660800000 | 372.21 |
| 1429747200000 | 372.93 |
| 1429833600000 | 375.82 |
| 1430092800000 | 377.8 |
| 1430179200000 | 377 |
| 1430265600000 | 374.28 |
| 1430352000000 | 372.29 |
| 1430438400000 | 373.2 |
| 1430697600000 | 374.84 |
| 1430784000000 | 370.66 |
| 1430870400000 | 371.2 |
| 1430956800000 | 370.48 |
| 1431043200000 | 375.79 |
| 1431302400000 | 375.32 |
| 1431388800000 | 374.34 |
| 1431475200000 | 377.52 |
| 1431561600000 | 380.33 |
| 1431648000000 | 382.61 |
| 1431907200000 | 382.05 |
| 1431993600000 | 380.27 |
| 1432080000000 | 379.92 |
| 1432166400000 | 380.51 |
| 1432252800000 | 378.61 |
| 1432512000000 | 378.28 |
| 1432598400000 | 373.71 |
| 1432684800000 | 376 |
| 1432771200000 | 375.63 |
| 1432857600000 | 373.78 |
| 1433116800000 | 373.1 |
| 1433203200000 | 374.65 |
| 1433289600000 | 376.89 |
| 1433376000000 | 373.5 |
| 1433462400000 | 367.94 |
| 1433721600000 | 366.62 |
| 1433808000000 | 366.59 |
| 1433894400000 | 371.68 |
| 1433980800000 | 372.27 |
| 1434067200000 | 370.95 |
| 1434326400000 | 366.78 |
| 1434412800000 | 368.04 |
| 1434499200000 | 366.94 |
| 1434585600000 | 371.76 |
| 1434672000000 | 371.16 |
| 1434931200000 | 377.17 |
| 1435017600000 | 376.21 |
| 1435104000000 | 373.89 |
| 1435190400000 | 374.02 |
| 1435276800000 | 372.18 |
| 1435536000000 | 363.7 |
| 1435622400000 | 363.2 |
| 1435708800000 | 366.99 |
| 1435795200000 | 366.41 |
| 1435881600000 | 364.71 |
| 1436140800000 | 360.73 |
| 1436227200000 | 356.15 |
| 1436313600000 | 354.61 |
| 1436400000000 | 359.18 |
| 1436486400000 | 367.13 |
| 1436745600000 | 369.09 |
| 1436832000000 | 370.58 |
| 1436918400000 | 371.06 |
| 1437004800000 | 373.82 |
| 1437091200000 | 373.27 |
| 1437350400000 | 374.39 |
| 1437436800000 | 373.59 |
| 1437523200000 | 371.53 |
| 1437609600000 | 371.82 |
| 1437696000000 | 368.49 |
| 1437955200000 | 365.4 |
| 1438041600000 | 366.85 |
| 1438128000000 | 369.41 |
| 1438214400000 | 367.72 |
| 1438300800000 | 371.51 |
| 1438560000000 | 371.24 |
| 1438646400000 | 371.76 |
| 1438732800000 | 371.74 |
| 1438819200000 | 369.6 |
| 1438905600000 | 367.44 |
| 1439164800000 | 370.8 |
| 1439251200000 | 367.98 |
| 1439337600000 | 365.18 |
| 1439424000000 | 366.77 |
| 1439510400000 | 367.52 |
| 1439769600000 | 368.03 |
| 1439856000000 | 367.23 |
| 1439942400000 | 364.32 |
| 1440028800000 | 359.46 |
| 1440115200000 | 352.05 |
| 1440374400000 | 340.28 |
| 1440460800000 | 345.01 |
| 1440547200000 | 346 |
| 1440633600000 | 351.89 |
| 1440720000000 | 352.39 |
| 1440979200000 | 350.17 |
| 1441065600000 | 343.21 |
| 1441152000000 | 345.06 |
| 1441238400000 | 347.04 |
| 1441324800000 | 341.74 |
| 1441584000000 | 343.07 |
| 1441670400000 | 349.88 |
| 1441756800000 | 351.87 |
| 1441843200000 | 351.01 |
| 1441929600000 | 350.68 |
| 1442188800000 | 350.36 |
| 1442275200000 | 351.04 |
| 1442361600000 | 355.52 |
| 1442448000000 | 356.44 |
| 1442534400000 | 354.79 |
| 1442793600000 | 352.45 |
| 1442880000000 | 344.16 |
| 1442966400000 | 343.94 |
| 1443052800000 | 342.16 |
| 1443139200000 | 345.23 |
| 1443398400000 | 338.92 |
| 1443484800000 | 335.61 |
| 1443571200000 | 341.59 |
| 1443657600000 | 342.4 |
| 1443744000000 | 345.01 |
| 1444003200000 | 350.98 |
| 1444089600000 | 351.49 |
| 1444176000000 | 352 |
| 1444262400000 | 353.46 |
| 1444348800000 | 356.07 |
| 1444608000000 | 356.24 |
| 1444694400000 | 353.17 |
| 1444780800000 | 352.06 |
| 1444867200000 | 356.85 |
| 1444953600000 | 358.46 |
| 1445212800000 | 358.83 |
| 1445299200000 | 358.66 |
| 1445385600000 | 358.13 |
| 1445472000000 | 358.74 |
| 1445558400000 | 361.66 |
| 1445817600000 | 361.62 |
| 1445904000000 | 359.87 |
| 1445990400000 | 363.16 |
| 1446076800000 | 360.51 |
| 1446163200000 | 361.82 |
| 1446422400000 | 363.28 |
| 1446508800000 | 362.23 |
| 1446595200000 | 360.85 |
| 1446681600000 | 360.69 |
| 1446768000000 | 359.38 |
| 1447027200000 | 356.41 |
| 1447113600000 | 356.36 |
| 1447200000000 | 358.22 |
| 1447286400000 | 354.55 |
| 1447372800000 | 351.08 |
| 1447632000000 | 352.45 |
| 1447718400000 | 356.39 |
| 1447804800000 | 357.27 |
| 1447891200000 | 361.04 |
| 1447977600000 | 361.2 |
| 1448236800000 | 359.9 |
| 1448323200000 | 357.06 |
| 1448409600000 | 359.49 |
| 1448496000000 | 361.59 |
| 1448582400000 | 361.14 |
| 1448841600000 | 361.36 |
| 1448928000000 | 363.97 |
| 1449014400000 | 362.63 |
| 1449100800000 | 360.35 |
| 1449187200000 | 363.41 |
| 1449446400000 | 363.04 |
| 1449532800000 | 359.45 |
| 1449619200000 | 358.65 |
| 1449705600000 | 357.78 |
| 1449792000000 | 352.54 |
| 1450051200000 | 350.18 |
| 1450137600000 | 354.62 |
| 1450224000000 | 357.65 |
| 1450310400000 | 357.19 |
| 1450396800000 | 354.27 |
| 1450656000000 | 354.26 |
| 1450742400000 | 355.83 |
| 1450828800000 | 359.36 |
| 1450915200000 | 361.08 |
| 1451001600000 | 361.08 |
| 1451260800000 | 360.33 |
| 1451347200000 | 363.74 |
| 1451433600000 | 362.77 |
| 1451520000000 | 359.93 |
| 1451865600000 | 351.41 |
| 1451952000000 | 350.32 |
| 1452038400000 | 347 |
| 1452124800000 | 341.67 |
| 1452211200000 | 338.94 |
| 1452470400000 | 336.98 |
| 1452556800000 | 339.05 |
| 1452643200000 | 337.13 |
| 1452729600000 | 332.78 |
| 1452816000000 | 327.09 |
| 1453075200000 | 323.73 |
| 1453161600000 | 327.94 |
| 1453248000000 | 320 |
| 1453334400000 | 322.03 |
| 1453420800000 | 330.15 |
| 1453680000000 | 328.86 |
| 1453766400000 | 331.27 |
| 1453852800000 | 331.24 |
| 1453939200000 | 329.52 |
| 1454025600000 | 334.6 |
| 1454284800000 | 337.09 |
| 1454371200000 | 331.47 |
| 1454457600000 | 330.49 |
| 1454544000000 | 332.1 |
| 1454630400000 | 326.24 |
| 1454889600000 | 315.59 |
| 1454976000000 | 316.33 |
| 1455062400000 | 319.22 |
| 1455148800000 | 314.3 |
| 1455235200000 | 318.14 |
| 1455494400000 | 323.33 |
| 1455580800000 | 324.6 |
| 1455667200000 | 331.41 |
| 1455753600000 | 332.42 |
| 1455840000000 | 331.54 |
| 1456099200000 | 335.33 |
| 1456185600000 | 332.86 |
| 1456272000000 | 329.22 |
| 1456358400000 | 334.32 |
| 1456444800000 | 334.76 |
| 1456704000000 | 334.17 |
| 1456790400000 | 339.82 |
| 1456876800000 | 339.95 |
| 1456963200000 | 342.3 |
| 1457049600000 | 344.83 |
| 1457308800000 | 343.02 |
| 1457395200000 | 340.96 |
| 1457481600000 | 342.61 |
| 1457568000000 | 342.11 |
| 1457654400000 | 350.14 |
| 1457913600000 | 350.79 |
| 1458000000000 | 348.54 |
| 1458086400000 | 349.17 |
| 1458172800000 | 354.82 |
| 1458259200000 | 355.44 |
| 1458518400000 | 354.76 |
| 1458604800000 | 354.78 |
| 1458691200000 | 353.39 |
| 1458777600000 | 350.53 |
| 1458864000000 | 350.53 |
| 1459123200000 | 352.15 |
| 1459209600000 | 353.53 |
| 1459296000000 | 360.44 |
| 1459382400000 | 359.68 |
| 1459468800000 | 357.45 |
| 1459728000000 | 357.93 |
| 1459814400000 | 352.57 |
| 1459900800000 | 355.3 |
| 1459987200000 | 352 |
| 1460073600000 | 355.16 |
| 1460332800000 | 355.63 |
| 1460419200000 | 355.87 |
| 1460505600000 | 359.97 |
| 1460592000000 | 360.01 |
| 1460678400000 | 359.8 |
| 1460937600000 | 362.04 |
| 1461024000000 | 365.37 |
| 1461110400000 | 364.38 |
| 1461196800000 | 361.6 |
| 1461283200000 | 360.01 |
| 1461542400000 | 360.22 |
| 1461628800000 | 361.8 |
| 1461715200000 | 362.58 |
| 1461801600000 | 362.5 |
| 1461888000000 | 361.51 |
| 1462147200000 | 363.73 |
| 1462233600000 | 360.51 |
| 1462320000000 | 357.91 |
| 1462406400000 | 356.58 |
| 1462492800000 | 356.53 |
| 1462752000000 | 357.82 |
| 1462838400000 | 360.86 |
| 1462924800000 | 360.03 |
| 1463011200000 | 358.89 |
| 1463097600000 | 356.45 |
| 1463356800000 | 358.15 |
| 1463443200000 | 357.55 |
| 1463529600000 | 357.99 |
| 1463616000000 | 354.63 |
| 1463702400000 | 358.48 |
| 1463961600000 | 357.88 |
| 1464048000000 | 362.7 |
| 1464134400000 | 364.98 |
| 1464220800000 | 366.1 |
| 1464307200000 | 366.37 |
| 1464566400000 | 366.68 |
| 1464652800000 | 366.07 |
| 1464739200000 | 365.14 |
| 1464825600000 | 365.4 |
| 1464912000000 | 366.49 |
| 1465171200000 | 368.12 |
| 1465257600000 | 370.67 |
| 1465344000000 | 370.63 |
| 1465430400000 | 367.71 |
| 1465516800000 | 360.52 |
| 1465776000000 | 355.3 |
| 1465862400000 | 349.04 |
| 1465948800000 | 350.67 |
| 1466035200000 | 346.72 |
| 1466121600000 | 351.79 |
| 1466380800000 | 360.92 |
| 1466467200000 | 360.96 |
| 1466553600000 | 361.22 |
| 1466640000000 | 366.96 |
| 1466726400000 | 345.77 |
| 1466985600000 | 332.51 |
| 1467072000000 | 339.35 |
| 1467158400000 | 347.46 |
| 1467244800000 | 352.13 |
| 1467331200000 | 354.74 |
| 1467590400000 | 354.12 |
| 1467676800000 | 348.94 |
| 1467763200000 | 346.82 |
| 1467849600000 | 348.39 |
| 1467936000000 | 352.66 |
| 1468195200000 | 357.11 |
| 1468281600000 | 359.82 |
| 1468368000000 | 360.89 |
| 1468454400000 | 362.94 |
| 1468540800000 | 361.47 |
| 1468800000000 | 362.9 |
| 1468886400000 | 361.57 |
| 1468972800000 | 363.86 |
| 1469059200000 | 362.93 |
| 1469145600000 | 363.03 |
| 1469404800000 | 363.73 |
| 1469491200000 | 364.8 |
| 1469577600000 | 365.09 |
| 1469664000000 | 366.98 |
| 1469750400000 | 370.14 |
| 1470009600000 | 368.93 |
| 1470096000000 | 367.48 |
| 1470182400000 | 366.11 |
| 1470268800000 | 366.97 |
| 1470355200000 | 368.91 |
| 1470614400000 | 369.7 |
| 1470700800000 | 371.69 |
| 1470787200000 | 372.32 |
| 1470873600000 | 374.67 |
| 1470960000000 | 374.67 |
| 1471219200000 | 375.13 |
| 1471305600000 | 373.4 |
| 1471392000000 | 372.19 |
| 1471478400000 | 375.53 |
| 1471564800000 | 373.77 |
| 1471824000000 | 375.06 |
| 1471910400000 | 376.99 |
| 1471996800000 | 374.88 |
| 1472083200000 | 373.79 |
| 1472169600000 | 374.11 |
| 1472428800000 | 372.23 |
| 1472515200000 | 371.85 |
| 1472601600000 | 370.43 |
| 1472688000000 | 372.24 |
| 1472774400000 | 375.08 |
| 1473033600000 | 376.14 |
| 1473120000000 | 378.33 |
| 1473206400000 | 378.74 |
| 1473292800000 | 378.02 |
| 1473379200000 | 369.97 |
| 1473638400000 | 369.13 |
| 1473724800000 | 365.83 |
| 1473811200000 | 365.87 |
| 1473897600000 | 368.78 |
| 1473984000000 | 366.52 |
| 1474243200000 | 369.66 |
| 1474329600000 | 368.95 |
| 1474416000000 | 371.49 |
| 1474502400000 | 377.37 |
| 1474588800000 | 374.62 |
| 1474848000000 | 372.37 |
| 1474934400000 | 371.83 |
| 1475020800000 | 373.96 |
| 1475107200000 | 374.08 |
| 1475193600000 | 374.55 |
| 1475452800000 | 374.44 |
| 1475539200000 | 372.55 |
| 1475625600000 | 371.17 |
| 1475712000000 | 369.83 |
| 1475798400000 | 367.32 |
| 1476057600000 | 368.83 |
| 1476144000000 | 363.61 |
| 1476230400000 | 362.81 |
| 1476316800000 | 362.25 |
| 1476403200000 | 363.89 |
| 1476662400000 | 362.03 |
| 1476748800000 | 365.75 |
| 1476835200000 | 367.39 |
| 1476921600000 | 365.82 |
| 1477008000000 | 364.27 |
| 1477267200000 | 365.05 |
| 1477353600000 | 363.99 |
| 1477440000000 | 362.92 |
| 1477526400000 | 360.58 |
| 1477612800000 | 360.87 |
| 1477872000000 | 362.44 |
| 1477958400000 | 361.27 |
| 1478044800000 | 359.03 |
| 1478131200000 | 358.68 |
| 1478217600000 | 356.71 |
| 1478476800000 | 360.17 |
| 1478563200000 | 361.96 |
| 1478649600000 | 361.62 |
| 1478736000000 | 358.91 |
| 1478822400000 | 356.3 |
| 1479081600000 | 353.57 |
| 1479168000000 | 356.45 |
| 1479254400000 | 355.7 |
| 1479340800000 | 357.68 |
| 1479427200000 | 355.77 |
| 1479686400000 | 358.51 |
| 1479772800000 | 359.77 |
| 1479859200000 | 359.36 |
| 1479945600000 | 360.37 |
| 1480032000000 | 362.25 |
| 1480291200000 | 361.08 |
| 1480377600000 | 361.87 |
| 1480464000000 | 360.37 |
| 1480550400000 | 358.74 |
| 1480636800000 | 359.21 |
| 1480896000000 | 361.72 |
| 1480982400000 | 362.8 |
| 1481068800000 | 366.26 |
| 1481155200000 | 366.28 |
| 1481241600000 | 366.99 |
| 1481500800000 | 366.93 |
| 1481587200000 | 368.87 |
| 1481673600000 | 367.17 |
| 1481760000000 | 362.74 |
| 1481846400000 | 362.51 |
| 1482105600000 | 363.03 |
| 1482192000000 | 363.14 |
| 1482278400000 | 364.11 |
| 1482364800000 | 363.87 |
| 1482451200000 | 363.89 |
| 1482710400000 | 363.89 |
| 1482796800000 | 364.56 |
| 1482883200000 | 363.99 |
| 1482969600000 | 366.02 |
| 1483056000000 | 367.14 |
| 1483315200000 | 368.06 |
| 1483401600000 | 367.83 |
| 1483488000000 | 370.25 |
| 1483574400000 | 373.39 |
| 1483660800000 | 372.86 |
| 1483920000000 | 371.51 |
| 1484006400000 | 373.1 |
| 1484092800000 | 372.82 |
| 1484179200000 | 375.4 |
| 1484265600000 | 376.48 |
| 1484524800000 | 375.25 |
| 1484611200000 | 376.63 |
| 1484697600000 | 377.9 |
| 1484784000000 | 375.53 |
| 1484870400000 | 376.52 |
| 1485129600000 | 377.14 |
| 1485216000000 | 380.12 |
| 1485302400000 | 382.56 |
| 1485388800000 | 381.21 |
| 1485475200000 | 382.24 |
| 1485734400000 | 379.2 |
| 1485820800000 | 380.86 |
| 1485907200000 | 381.13 |
| 1485993600000 | 382.92 |
| 1486080000000 | 384.64 |
| 1486339200000 | 382.57 |
| 1486425600000 | 383.43 |
| 1486512000000 | 385.16 |
| 1486598400000 | 386.1 |
| 1486684800000 | 387.77 |
| 1486944000000 | 389.27 |
| 1487030400000 | 388.69 |
| 1487116800000 | 390.06 |
| 1487203200000 | 391.03 |
| 1487289600000 | 389.62 |
| 1487548800000 | 390.29 |
| 1487635200000 | 390.87 |
| 1487721600000 | 390.55 |
| 1487808000000 | 391.63 |
| 1487894400000 | 389.21 |
| 1488153600000 | 389.66 |
| 1488240000000 | 389.72 |
| 1488326400000 | 392.09 |
| 1488412800000 | 390.98 |
| 1488499200000 | 389.87 |
| 1488758400000 | 389.35 |
| 1488844800000 | 388.56 |
| 1488931200000 | 387.48 |
| 1489017600000 | 386.78 |
| 1489104000000 | 389.7 |
| 1489363200000 | 392.15 |
| 1489449600000 | 390.48 |
| 1489536000000 | 393.13 |
| 1489622400000 | 396.96 |
| 1489708800000 | 397.56 |
| 1489968000000 | 397.33 |
| 1490054400000 | 394.23 |
| 1490140800000 | 393.39 |
| 1490227200000 | 395.33 |
| 1490313600000 | 395.02 |
| 1490572800000 | 394.54 |
| 1490659200000 | 397.48 |
| 1490745600000 | 397 |
| 1490832000000 | 399.07 |
| 1490918400000 | 397.7 |
| 1491177600000 | 396.23 |
| 1491264000000 | 397.07 |
| 1491350400000 | 397.32 |
| 1491436800000 | 398.61 |
| 1491523200000 | 398.35 |
| 1491782400000 | 398.98 |
| 1491868800000 | 399.54 |
| 1491955200000 | 399.1 |
| 1492041600000 | 397.69 |
| 1492128000000 | 397.69 |
| 1492387200000 | 399.13 |
| 1492473600000 | 396.07 |
| 1492560000000 | 396.35 |
| 1492646400000 | 398.72 |
| 1492732800000 | 397.25 |
| 1492992000000 | 405.02 |
| 1493078400000 | 407.63 |
| 1493164800000 | 408.52 |
| 1493251200000 | 407.35 |
| 1493337600000 | 407.92 |
| 1493596800000 | 408.62 |
| 1493683200000 | 410.11 |
| 1493769600000 | 408.16 |
| 1493856000000 | 408.56 |
| 1493942400000 | 411.57 |
| 1494201600000 | 410.03 |
| 1494288000000 | 410.3 |
| 1494374400000 | 411.84 |
| 1494460800000 | 410.51 |
| 1494547200000 | 410.5 |
| 1494806400000 | 413.75 |
| 1494892800000 | 415.28 |
| 1494979200000 | 410.38 |
| 1495065600000 | 409.4 |
| 1495152000000 | 413.94 |
| 1495411200000 | 416.17 |
| 1495497600000 | 416.7 |
| 1495584000000 | 417.01 |
| 1495670400000 | 418.26 |
| 1495756800000 | 417.4 |
| 1496016000000 | 417.24 |
| 1496102400000 | 416.92 |
| 1496188800000 | 417.54 |
| 1496275200000 | 420.16 |
| 1496361600000 | 421.74 |
| 1496620800000 | 420.71 |
| 1496707200000 | 419.55 |
| 1496793600000 | 420.03 |
| 1496880000000 | 420.01 |
| 1496966400000 | 420.22 |
| 1497225600000 | 417.7 |
| 1497312000000 | 420.98 |
| 1497398400000 | 420.71 |
| 1497484800000 | 415.84 |
| 1497571200000 | 418.3 |
| 1497830400000 | 421.21 |
| 1497916800000 | 416.87 |
| 1498003200000 | 416.11 |
| 1498089600000 | 416.2 |
| 1498176000000 | 417.49 |
| 1498435200000 | 417.86 |
| 1498521600000 | 416.62 |
| 1498608000000 | 419.55 |
| 1498694400000 | 417.47 |
| 1498780800000 | 417.02 |
| 1499040000000 | 418.16 |
| 1499126400000 | 417.4 |
| 1499212800000 | 417.99 |
| 1499299200000 | 416.69 |
| 1499385600000 | 417.18 |
| 1499644800000 | 418.78 |
| 1499731200000 | 418.31 |
| 1499817600000 | 422.44 |
| 1499904000000 | 424.36 |
| 1499990400000 | 427.27 |
| 1500249600000 | 428.82 |
| 1500336000000 | 429.04 |
| 1500422400000 | 430.95 |
| 1500508800000 | 431.77 |
| 1500595200000 | 429.83 |
| 1500854400000 | 429.06 |
| 1500940800000 | 430.9 |
| 1501027200000 | 431.49 |
| 1501113600000 | 431.9 |
| 1501200000000 | 431.17 |
| 1501459200000 | 431.94 |
| 1501545600000 | 434.28 |
| 1501632000000 | 434 |
| 1501718400000 | 433.87 |
| 1501804800000 | 433.8 |
| 1502064000000 | 435.04 |
| 1502150400000 | 433.86 |
| 1502236800000 | 432.82 |
| 1502323200000 | 428.9 |
| 1502409600000 | 426.54 |
| 1502668800000 | 430.79 |
| 1502755200000 | 428.63 |
| 1502841600000 | 431.45 |
| 1502928000000 | 428.93 |
| 1503014400000 | 427.61 |
| 1503273600000 | 428.35 |
| 1503360000000 | 431.65 |
| 1503446400000 | 431.4 |
| 1503532800000 | 431.89 |
| 1503619200000 | 433.1 |
| 1503878400000 | 433.42 |
| 1503964800000 | 432.31 |
| 1504051200000 | 433.14 |
| 1504137600000 | 435.8 |
| 1504224000000 | 437.83 |
| 1504483200000 | 437.23 |
| 1504569600000 | 436.62 |
| 1504656000000 | 437.06 |
| 1504742400000 | 439.32 |
| 1504828800000 | 439.89 |
| 1505088000000 | 443.11 |
| 1505174400000 | 444.37 |
| 1505260800000 | 443.08 |
| 1505347200000 | 442.47 |
| 1505433600000 | 443.54 |
| 1505692800000 | 445.83 |
| 1505779200000 | 446.99 |
| 1505865600000 | 447.92 |
| 1505952000000 | 446.39 |
| 1506038400000 | 447.96 |
| 1506297600000 | 444.52 |
| 1506384000000 | 441.82 |
| 1506470400000 | 444.61 |
| 1506556800000 | 446.48 |
| 1506643200000 | 449.1 |
| 1506902400000 | 449.69 |
| 1506988800000 | 451.34 |
| 1507075200000 | 451.48 |
| 1507161600000 | 452.03 |
| 1507248000000 | 451.21 |
| 1507507200000 | 451.16 |
| 1507593600000 | 453.59 |
| 1507680000000 | 453.98 |
| 1507766400000 | 454.56 |
| 1507852800000 | 455.77 |
| 1508112000000 | 455.26 |
| 1508198400000 | 453.22 |
| 1508284800000 | 454.79 |
| 1508371200000 | 454.6 |
| 1508457600000 | 455.99 |
| 1508716800000 | 454.72 |
| 1508803200000 | 455.13 |
| 1508889600000 | 454.12 |
| 1508976000000 | 455.13 |
| 1509062400000 | 454.06 |
| 1509321600000 | 455.08 |
| 1509408000000 | 456.53 |
| 1509494400000 | 457.25 |
| 1509580800000 | 457.48 |
| 1509667200000 | 457.13 |
| 1509926400000 | 457.42 |
| 1510012800000 | 455.84 |
| 1510099200000 | 455.48 |
| 1510185600000 | 452.37 |
| 1510272000000 | 453.07 |
| 1510531200000 | 451.56 |
| 1510617600000 | 451.8 |
| 1510704000000 | 449.89 |
| 1510790400000 | 453.39 |
| 1510876800000 | 452.99 |
| 1511136000000 | 454.59 |
| 1511222400000 | 456.71 |
| 1511308800000 | 457.1 |
| 1511395200000 | 458.07 |
| 1511481600000 | 460.2 |
| 1511740800000 | 457.98 |
| 1511827200000 | 459.63 |
| 1511913600000 | 459.76 |
| 1512000000000 | 462.04 |
| 1512086400000 | 459.43 |
| 1512345600000 | 460.45 |
| 1512432000000 | 458.46 |
| 1512518400000 | 455.5 |
| 1512604800000 | 457.15 |
| 1512691200000 | 459.85 |
| 1512950400000 | 461.37 |
| 1513036800000 | 460.78 |
| 1513123200000 | 461.12 |
| 1513209600000 | 460.46 |
| 1513296000000 | 460.77 |
| 1513555200000 | 465.56 |
| 1513641600000 | 465.36 |
| 1513728000000 | 466.09 |
| 1513814400000 | 467.07 |
| 1513900800000 | 466.59 |
| 1514160000000 | 466.59 |
| 1514246400000 | 467.82 |
| 1514332800000 | 470.01 |
| 1514419200000 | 471.8 |
| 1514505600000 | 472.04 |
| 1514851200000 | 475.23 |
| 1514937600000 | 478.02 |
| 1515024000000 | 482.3 |
| 1515110400000 | 484.96 |
| 1515369600000 | 485.37 |
| 1515456000000 | 486.52 |
| 1515542400000 | 486.46 |
| 1515628800000 | 488.48 |
| 1515715200000 | 492.51 |
| 1515974400000 | 495.2 |
| 1516060800000 | 493.57 |
| 1516147200000 | 495.98 |
| 1516233600000 | 495.78 |
| 1516320000000 | 498.61 |
| 1516579200000 | 501.68 |
| 1516665600000 | 503.51 |
| 1516752000000 | 505.06 |
| 1516838400000 | 506.43 |
| 1516924800000 | 508.42 |
| 1517184000000 | 504.78 |
| 1517270400000 | 500.98 |
| 1517356800000 | 502.01 |
| 1517443200000 | 501.64 |
| 1517529600000 | 493.34 |
| 1517788800000 | 481.75 |
| 1517875200000 | 475.47 |
| 1517961600000 | 478.76 |
| 1518048000000 | 467.2 |
| 1518134400000 | 465.18 |
| 1518393600000 | 470.77 |
| 1518480000000 | 472.71 |
| 1518566400000 | 479.29 |
| 1518652800000 | 485.4 |
| 1518739200000 | 486.52 |
| 1518998400000 | 484.95 |
| 1519084800000 | 484.68 |
| 1519171200000 | 485.26 |
| 1519257600000 | 484.35 |
| 1519344000000 | 487.63 |
| 1519603200000 | 490.34 |
| 1519689600000 | 487.13 |
| 1519776000000 | 482.72 |
| 1519862400000 | 477.13 |
| 1519948800000 | 475.74 |
| 1520208000000 | 478.2 |
| 1520294400000 | 483.94 |
| 1520380800000 | 484.66 |
| 1520467200000 | 487.17 |
| 1520553600000 | 492.42 |
| 1520812800000 | 494.11 |
| 1520899200000 | 492.41 |
| 1520985600000 | 489.93 |
| 1521072000000 | 489.74 |
| 1521158400000 | 489.51 |
| 1521417600000 | 486.47 |
| 1521504000000 | 486.9 |
| 1521590400000 | 487.14 |
| 1521676800000 | 479.29 |
| 1521763200000 | 473.97 |
| 1522022400000 | 477.48 |
| 1522108800000 | 476.91 |
| 1522195200000 | 473.57 |
| 1522281600000 | 475.94 |
| 1522368000000 | 475.94 |
| 1522627200000 | 476.37 |
| 1522713600000 | 476.47 |
| 1522800000000 | 476.52 |
| 1522886400000 | 481.66 |
| 1522972800000 | 478.27 |
| 1523232000000 | 480.7 |
| 1523318400000 | 487.01 |
| 1523404800000 | 485.46 |
| 1523491200000 | 487.21 |
| 1523577600000 | 487.67 |
| 1523836800000 | 489.41 |
| 1523923200000 | 492.61 |
| 1524009600000 | 495.65 |
| 1524096000000 | 495.28 |
| 1524182400000 | 491.08 |
| 1524441600000 | 490.04 |
| 1524528000000 | 487.5 |
| 1524614400000 | 483.89 |
| 1524700800000 | 486.53 |
| 1524787200000 | 487.71 |
| 1525046400000 | 486.88 |
| 1525132800000 | 484.81 |
| 1525219200000 | 485.84 |
| 1525305600000 | 484.69 |
| 1525392000000 | 486.78 |
| 1525651200000 | 488.84 |
| 1525737600000 | 488.4 |
| 1525824000000 | 491.09 |
| 1525910400000 | 493.04 |
| 1525996800000 | 496.46 |
| 1526256000000 | 497.21 |
| 1526342400000 | 492.81 |
| 1526428800000 | 492.56 |
| 1526515200000 | 494.21 |
| 1526601600000 | 493.3 |
| 1526860800000 | 495.62 |
| 1526947200000 | 496.16 |
| 1527033600000 | 491.7 |
| 1527120000000 | 491.66 |
| 1527206400000 | 490.53 |
| 1527465600000 | 489.16 |
| 1527552000000 | 482.33 |
| 1527638400000 | 485.64 |
| 1527724800000 | 485.08 |
| 1527811200000 | 488.71 |
| 1528070400000 | 491.8 |
| 1528156800000 | 490.6 |
| 1528243200000 | 496.08 |
| 1528329600000 | 496.13 |
| 1528416000000 | 494.82 |
| 1528675200000 | 497.75 |
| 1528761600000 | 498.21 |
| 1528848000000 | 497.4 |
| 1528934400000 | 497.14 |
| 1529020800000 | 493.87 |
| 1529280000000 | 492.53 |
| 1529366400000 | 487.03 |
| 1529452800000 | 489.1 |
| 1529539200000 | 486.3 |
| 1529625600000 | 487.51 |
| 1529884800000 | 480.63 |
| 1529971200000 | 480.59 |
| 1530057600000 | 477.12 |
| 1530144000000 | 475.34 |
| 1530230400000 | 479.9 |
| 1530489600000 | 477.09 |
| 1530576000000 | 478.11 |
| 1530662400000 | 477.38 |
| 1530748800000 | 480.39 |
| 1530835200000 | 484.02 |
| 1531094400000 | 488.43 |
| 1531180800000 | 489.42 |
| 1531267200000 | 484.44 |
| 1531353600000 | 487.42 |
| 1531440000000 | 487.43 |
| 1531699200000 | 487.84 |
| 1531785600000 | 488.81 |
| 1531872000000 | 490.04 |
| 1531958400000 | 487.77 |
| 1532044800000 | 489.59 |
| 1532304000000 | 488.55 |
| 1532390400000 | 490.67 |
| 1532476800000 | 492.72 |
| 1532563200000 | 493.8 |
| 1532649600000 | 492.66 |
| 1532908800000 | 490.33 |
| 1532995200000 | 491.46 |
| 1533081600000 | 490.14 |
| 1533168000000 | 487.29 |
| 1533254400000 | 488.04 |
| 1533513600000 | 488.22 |
| 1533600000000 | 491.13 |
| 1533686400000 | 490.9 |
| 1533772800000 | 491.37 |
| 1533859200000 | 484.92 |
| 1534118400000 | 482.26 |
| 1534204800000 | 482.33 |
| 1534291200000 | 474.46 |
| 1534377600000 | 478.55 |
| 1534464000000 | 478.78 |
| 1534723200000 | 481.97 |
| 1534809600000 | 485.37 |
| 1534896000000 | 487.26 |
| 1534982400000 | 485.98 |
| 1535068800000 | 489 |
| 1535328000000 | 493.12 |
| 1535414400000 | 495.01 |
| 1535500800000 | 496.06 |
| 1535587200000 | 493.67 |
| 1535673600000 | 491.65 |
| 1535932800000 | 491.36 |
| 1536019200000 | 488.69 |
| 1536105600000 | 484.97 |
| 1536192000000 | 482.54 |
| 1536278400000 | 480.81 |
| 1536537600000 | 482.3 |
| 1536624000000 | 482.58 |
| 1536710400000 | 484.29 |
| 1536796800000 | 485.76 |
| 1536883200000 | 488.18 |
| 1537142400000 | 486.84 |
| 1537228800000 | 489.03 |
| 1537315200000 | 488.95 |
| 1537401600000 | 492.48 |
| 1537488000000 | 493.95 |
| 1537747200000 | 492.93 |
| 1537833600000 | 494.55 |
| 1537920000000 | 493.67 |
| 1538006400000 | 491.93 |
| 1538092800000 | 489.72 |
| 1538352000000 | 489.57 |
| 1538438400000 | 485.87 |
| 1538524800000 | 486.9 |
| 1538611200000 | 480.67 |
| 1538697600000 | 476.55 |
| 1538956800000 | 469.5 |
| 1539043200000 | 468.74 |
| 1539129600000 | 457.56 |
| 1539216000000 | 449.09 |
| 1539302400000 | 453.58 |
| 1539561600000 | 451.9 |
| 1539648000000 | 460.52 |
| 1539734400000 | 458.43 |
| 1539820800000 | 454.47 |
| 1539907200000 | 451.79 |
| 1540166400000 | 450.36 |
| 1540252800000 | 442.48 |
| 1540339200000 | 434.68 |
| 1540425600000 | 435.94 |
| 1540512000000 | 431.32 |
| 1540771200000 | 432.81 |
| 1540857600000 | 436.49 |
| 1540944000000 | 442.9 |
| 1541030400000 | 449.64 |
| 1541116800000 | 451.96 |
| 1541376000000 | 450.15 |
| 1541462400000 | 451.8 |
| 1541548800000 | 459.29 |
| 1541635200000 | 458.67 |
| 1541721600000 | 452.43 |
| 1541980800000 | 444.57 |
| 1542067200000 | 444.49 |
| 1542153600000 | 441.55 |
| 1542240000000 | 441.89 |
| 1542326400000 | 443.73 |
| 1542585600000 | 438.16 |
| 1542672000000 | 428.86 |
| 1542758400000 | 431.85 |
| 1542844800000 | 431.85 |
| 1542931200000 | 429.9 |
| 1543190400000 | 435.05 |
| 1543276800000 | 432.67 |
| 1543363200000 | 436.83 |
| 1543449600000 | 439.91 |
| 1543536000000 | 438.4 |
| 1543795200000 | 447.32 |
| 1543881600000 | 438.88 |
| 1543968000000 | 435.55 |
| 1544054400000 | 429.16 |
| 1544140800000 | 426.4 |
| 1544400000000 | 420.54 |
| 1544486400000 | 422.81 |
| 1544572800000 | 429.49 |
| 1544659200000 | 428.52 |
| 1544745600000 | 422.79 |
| 1545004800000 | 418.16 |
| 1545091200000 | 416.42 |
| 1545177600000 | 415.8 |
| 1545264000000 | 408.01 |
| 1545350400000 | 404.31 |
| 1545609600000 | 399.83 |
| 1545696000000 | 399.83 |
| 1545782400000 | 407.79 |
| 1545868800000 | 407.68 |
| 1545955200000 | 411.44 |
| 1546214400000 | 414.41 |
| 1546387200000 | 411.5299 |
| 1546473600000 | 406.94 |
| 1546560000000 | 419.4 |
| 1546819200000 | 425.44 |
| 1546905600000 | 429.71 |
| 1546992000000 | 435.42 |
| 1547078400000 | 437.25 |
| 1547164800000 | 436.68 |
| 1547424000000 | 434.17 |
| 1547510400000 | 437.12 |
| 1547596800000 | 438.79 |
| 1547683200000 | 440.27 |
| 1547769600000 | 446.59 |
| 1548028800000 | 446.63 |
| 1548115200000 | 442.83 |
| 1548201600000 | 443.39 |
| 1548288000000 | 444.47 |
| 1548374400000 | 449.16 |
| 1548633600000 | 446.61 |
| 1548720000000 | 446.9 |
| 1548806400000 | 450.64 |
| 1548892800000 | 454.07 |
| 1548979200000 | 454.47 |
| 1549238400000 | 456.08 |
| 1549324800000 | 459.27 |
| 1549411200000 | 458.48 |
| 1549497600000 | 454.36 |
| 1549584000000 | 452.11 |
| 1549843200000 | 453.03 |
| 1549929600000 | 457.12 |
| 1550016000000 | 459.69 |
| 1550102400000 | 459.34 |
| 1550188800000 | 462.78 |
| 1550448000000 | 464.72 |
| 1550534400000 | 465.46 |
| 1550620800000 | 467.14 |
| 1550707200000 | 465.47 |
| 1550793600000 | 467.9 |
| 1551052800000 | 469.12 |
| 1551139200000 | 469.32 |
| 1551225600000 | 469.91 |
| 1551312000000 | 469.27 |
| 1551398400000 | 472.08 |
| 1551657600000 | 469.96 |
| 1551744000000 | 468.75 |
| 1551830400000 | 466.93 |
| 1551916800000 | 462.88 |
| 1552003200000 | 459.68 |
| 1552262400000 | 464.03 |
| 1552348800000 | 466.36 |
| 1552435200000 | 469.3 |
| 1552521600000 | 470.57 |
| 1552608000000 | 472.99 |
| 1552867200000 | 475.13 |
| 1552953600000 | 476.85 |
| 1553040000000 | 474.2 |
| 1553126400000 | 477.39 |
| 1553212800000 | 470.48 |
| 1553472000000 | 469.13 |
| 1553558400000 | 471.95 |
| 1553644800000 | 469.72 |
| 1553731200000 | 471 |
| 1553817600000 | 473.98 |
| 1554076800000 | 478.94 |
| 1554163200000 | 478.9 |
| 1554249600000 | 483.07 |
| 1554336000000 | 480.5 |
| 1554422400000 | 482.1 |
| 1554681600000 | 482.9 |
| 1554768000000 | 481.12 |
| 1554854400000 | 482.88 |
| 1554940800000 | 482.75 |
| 1555027200000 | 484.73 |
| 1555286400000 | 485.02 |
| 1555372800000 | 484.08 |
| 1555459200000 | 481.65 |
| 1555545600000 | 480.86 |
| 1555632000000 | 480.86 |
| 1555891200000 | 481 |
| 1555977600000 | 483.77 |
| 1556064000000 | 483.1 |
| 1556150400000 | 480.55 |
| 1556236800000 | 482.75 |
| 1556496000000 | 483.01 |
| 1556582400000 | 483.6 |
| 1556668800000 | 482.17 |
| 1556755200000 | 479.71 |
| 1556841600000 | 483.16 |
| 1557100800000 | 479.81 |
| 1557187200000 | 475.72 |
| 1557273600000 | 475.18 |
| 1557360000000 | 472.41 |
| 1557446400000 | 475.41 |
| 1557705600000 | 467.68 |
| 1557792000000 | 471.08 |
| 1557878400000 | 473.07 |
| 1557964800000 | 477.88 |
| 1558051200000 | 475.63 |
| 1558310400000 | 473.23 |
| 1558396800000 | 476.35 |
| 1558483200000 | 475.54 |
| 1558569600000 | 469.15 |
| 1558656000000 | 471.99 |
| 1558915200000 | 472.36 |
| 1559001600000 | 471.27 |
| 1559088000000 | 464.56 |
| 1559174400000 | 465.51 |
| 1559260800000 | 463.1 |
| 1559520000000 | 463.59 |
| 1559606400000 | 468.51 |
| 1559692800000 | 472.81 |
| 1559779200000 | 474.47 |
| 1559865600000 | 480.1 |
| 1560124800000 | 481.09 |
| 1560211200000 | 482.22 |
| 1560297600000 | 481.93 |
| 1560384000000 | 481.31 |
| 1560470400000 | 479.46 |
| 1560729600000 | 479.14 |
| 1560816000000 | 483.78 |
| 1560902400000 | 486.15 |
| 1560988800000 | 491.22 |
| 1561075200000 | 490.09 |
| 1561334400000 | 491.18 |
| 1561420800000 | 489.06 |
| 1561507200000 | 487.07 |
| 1561593600000 | 488.91 |
| 1561680000000 | 491.71 |
| 1561939200000 | 493.82 |
| 1562025600000 | 495.97 |
| 1562112000000 | 500.26 |
| 1562198400000 | 500.54 |
| 1562284800000 | 497.08 |
| 1562544000000 | 495.36 |
| 1562630400000 | 494.43 |
| 1562716800000 | 496.03 |
| 1562803200000 | 497.28 |
| 1562889600000 | 498.55 |
| 1563148800000 | 500.18 |
| 1563235200000 | 499.01 |
| 1563321600000 | 498.1 |
| 1563408000000 | 498.18 |
| 1563494400000 | 497.92 |
| 1563753600000 | 498.4 |
| 1563840000000 | 498.35 |
| 1563926400000 | 499.78 |
| 1564012800000 | 498.13 |
| 1564099200000 | 498.71 |
| 1564358400000 | 497.66 |
| 1564444800000 | 493.71 |
| 1564531200000 | 491.73 |
| 1564617600000 | 489.55 |
| 1564704000000 | 483.19 |
| 1564963200000 | 472.61 |
| 1565049600000 | 473.5 |
| 1565136000000 | 475.62 |
| 1565222400000 | 483.36 |
| 1565308800000 | 480.79 |
| 1565568000000 | 477.62 |
| 1565654400000 | 479.71 |
| 1565740800000 | 469.77 |
| 1565827200000 | 468.25 |
| 1565913600000 | 473.79 |
| 1566172800000 | 478.96 |
| 1566259200000 | 477.06 |
| 1566345600000 | 481.55 |
| 1566432000000 | 479.41 |
| 1566518400000 | 474.84 |
| 1566777600000 | 475.4 |
| 1566864000000 | 477.17 |
| 1566950400000 | 476.97 |
| 1567036800000 | 480.38 |
| 1567123200000 | 481.73 |
| 1567382400000 | 481.03 |
| 1567468800000 | 479.78 |
| 1567555200000 | 486.11 |
| 1567641600000 | 490.06 |
| 1567728000000 | 491.41 |
| 1567987200000 | 487.86 |
| 1568073600000 | 485.22 |
| 1568160000000 | 487.84 |
| 1568246400000 | 490.02 |
| 1568332800000 | 491.47 |
| 1568592000000 | 488.51 |
| 1568678400000 | 491.02 |
| 1568764800000 | 491.24 |
| 1568851200000 | 491.68 |
| 1568937600000 | 490.49 |
| 1569196800000 | 488.85 |
| 1569283200000 | 488.53 |
| 1569369600000 | 485.44 |
| 1569456000000 | 486.68 |
| 1569542400000 | 485.76 |
| 1569801600000 | 486.05 |
| 1569888000000 | 482.28 |
| 1569974400000 | 474.38 |
| 1570060800000 | 476.5 |
| 1570147200000 | 481.24 |
| 1570406400000 | 482.03 |
| 1570492800000 | 475.81 |
| 1570579200000 | 477.9 |
| 1570665600000 | 479.9 |
| 1570752000000 | 487.92 |
| 1571011200000 | 486.58 |
| 1571097600000 | 490.46 |
| 1571184000000 | 489.31 |
| 1571270400000 | 491.74 |
| 1571356800000 | 490.46 |
| 1571616000000 | 492.2 |
| 1571702400000 | 490 |
| 1571788800000 | 488.51 |
| 1571875200000 | 491.1 |
| 1571961600000 | 491.43 |
| 1572220800000 | 493.12 |
| 1572307200000 | 493.75 |
| 1572393600000 | 495.31 |
| 1572480000000 | 494.82 |
| 1572566400000 | 497.92 |
| 1572825600000 | 498.48 |
| 1572912000000 | 496.54 |
| 1572998400000 | 497.04 |
| 1573084800000 | 497.95 |
| 1573171200000 | 497.13 |
| 1573430400000 | 497.5 |
| 1573516800000 | 498.68 |
| 1573603200000 | 498.31 |
| 1573689600000 | 498 |
| 1573776000000 | 501.94 |
| 1574035200000 | 503.84 |
| 1574121600000 | 504.93 |
| 1574208000000 | 503.53 |
| 1574294400000 | 500.45 |
| 1574380800000 | 500.99 |
| 1574640000000 | 504.47 |
| 1574726400000 | 507.17 |
| 1574812800000 | 509.28 |
| 1574899200000 | 509.05 |
| 1574985600000 | 507.12 |
| 1575244800000 | 502.98 |
| 1575331200000 | 501.12 |
| 1575417600000 | 503.26 |
| 1575504000000 | 504.32 |
| 1575590400000 | 507.42 |
| 1575849600000 | 506.62 |
| 1575936000000 | 505.65 |
| 1576022400000 | 506.97 |
| 1576108800000 | 508.85 |
| 1576195200000 | 513.37 |
| 1576454400000 | 518.62 |
| 1576540800000 | 517.46 |
| 1576627200000 | 516.24 |
| 1576713600000 | 517.08 |
| 1576800000000 | 519.47 |
| 1577059200000 | 519.0599 |
| 1577145600000 | 520.36 |
| 1577232000000 | 520.36 |
| 1577318400000 | 521.28 |
| 1577404800000 | 524.11 |
| 1577664000000 | 522.17 |
| 1577750400000 | 521.99 |
| 1577923200000 | 525.17 |
| 1578009600000 | 522.69 |
| 1578268800000 | 522.1 |
| 1578355200000 | 522.03 |
| 1578441600000 | 522.01 |
| 1578528000000 | 525.16 |
| 1578614400000 | 526.24 |
| 1578873600000 | 528.23 |
| 1578960000000 | 529.6799 |
| 1579046400000 | 531.8 |
| 1579132800000 | 534.69 |
| 1579219200000 | 537.15 |
| 1579478400000 | 536.62 |
| 1579564800000 | 535.55 |
| 1579651200000 | 537.05 |
| 1579737600000 | 534.36 |
| 1579824000000 | 535.35 |
| 1580083200000 | 527.42 |
| 1580169600000 | 529.36 |
| 1580256000000 | 529.17 |
| 1580342400000 | 527.12 |
| 1580428800000 | 523.2 |
| 1580688000000 | 524.27 |
| 1580774400000 | 530.04 |
| 1580860800000 | 532.54 |
| 1580947200000 | 534.34 |
| 1581033600000 | 532.47 |
| 1581292800000 | 533.49 |
| 1581379200000 | 537.77 |
| 1581465600000 | 539.9299 |
| 1581552000000 | 540.59 |
| 1581638400000 | 542.02 |
| 1581897600000 | 542.74 |
| 1581984000000 | 541.92 |
| 1582070400000 | 544.13 |
| 1582156800000 | 540.41 |
| 1582243200000 | 538.24 |
| 1582502400000 | 522.77 |
| 1582588800000 | 512.82 |
| 1582675200000 | 509.53 |
| 1582761600000 | 496.73 |
| 1582848000000 | 481.88 |
| 1583107200000 | 492.79 |
| 1583193600000 | 496.65 |
| 1583280000000 | 505.27 |
| 1583366400000 | 499.77 |
| 1583452800000 | 489.28 |
| 1583712000000 | 457.8 |
| 1583798400000 | 459.13 |
| 1583884800000 | 445.29 |
| 1583971200000 | 396.85 |
| 1584057600000 | 408.71 |
| 1584316800000 | 375 |
| 1584403200000 | 384.2 |
| 1584489600000 | 362.56 |
| 1584576000000 | 363.4 |
| 1584662400000 | 361.83 |
| 1584921600000 | 347.7 |
| 1585008000000 | 379.38 |
| 1585094400000 | 391.82 |
| 1585180800000 | 412.81 |
| 1585267200000 | 401.95 |
| 1585526400000 | 409.21 |
| 1585612800000 | 408.3399 |
| 1585699200000 | 396.81 |
| 1585785600000 | 397 |
| 1585872000000 | 390.16 |
| 1586131200000 | 409.97 |
| 1586217600000 | 417.31 |
| 1586304000000 | 424 |
| 1586390400000 | 436.3 |
| 1586476800000 | 436.3 |
| 1586736000000 | 433.74 |
| 1586822400000 | 442.85 |
| 1586908800000 | 430.32 |
| 1586995200000 | 429.83 |
| 1587081600000 | 442.29 |
| 1587340800000 | 439.52 |
| 1587427200000 | 425.47 |
| 1587513600000 | 432.6 |
| 1587600000000 | 435.82 |
| 1587686400000 | 435.64 |
| 1587945600000 | 444.61 |
| 1588032000000 | 448.78 |
| 1588118400000 | 458.38 |
| 1588204800000 | 454.55 |
| 1588291200000 | 447.24 |
| 1588550400000 | 441.73 |
| 1588636800000 | 448.17 |
| 1588723200000 | 445.43 |
| 1588809600000 | 451.48 |
| 1588896000000 | 459.37 |
| 1589155200000 | 457.86 |
| 1589241600000 | 456.11 |
| 1589328000000 | 447.97 |
| 1589414400000 | 442.89 |
| 1589500800000 | 445.83 |
| 1589760000000 | 460.33 |
| 1589846400000 | 461.66 |
| 1589932800000 | 466.7 |
| 1590019200000 | 462.86 |
| 1590105600000 | 462.25 |
| 1590364800000 | 467.28 |
| 1590451200000 | 476.32 |
| 1590537600000 | 475.9 |
| 1590624000000 | 484.51 |
| 1590710400000 | 485.05 |
| 1590969600000 | 491.53 |
| 1591056000000 | 498.93 |
| 1591142400000 | 508.35 |
| 1591228800000 | 508.9 |
| 1591315200000 | 516.63 |
| 1591574400000 | 517.5599 |
| 1591660800000 | 513.32 |
| 1591747200000 | 512.24 |
| 1591833600000 | 490.83 |
| 1591920000000 | 488.76 |
| 1592179200000 | 490.37 |
| 1592265600000 | 501.35 |
| 1592352000000 | 504.13 |
| 1592438400000 | 502.45 |
| 1592524800000 | 501.73 |
| 1592784000000 | 503.71 |
| 1592870400000 | 508.5 |
| 1592956800000 | 497.31 |
| 1593043200000 | 498.48 |
| 1593129600000 | 494.98 |
| 1593388800000 | 497.44 |
| 1593475200000 | 503.11 |
| 1593561600000 | 507.09 |
| 1593648000000 | 512.33 |
| 1593734400000 | 512.53 |
| 1593993600000 | 520.0599 |
| 1594080000000 | 518.11 |
| 1594166400000 | 519.72 |
| 1594252800000 | 517.17 |
| 1594339200000 | 519.46 |
| 1594598400000 | 519 |
| 1594684800000 | 519.98 |
| 1594771200000 | 527.75 |
| 1594857600000 | 526.17 |
| 1594944000000 | 528.9 |
| 1595203200000 | 535.02 |
| 1595289600000 | 537.45 |
| 1595376000000 | 540.47 |
| 1595462400000 | 538.33 |
| 1595548800000 | 531.74 |
| 1595808000000 | 537.85 |
| 1595894400000 | 535.92 |
| 1595980800000 | 540.13 |
| 1596067200000 | 536.16 |
| 1596153600000 | 537 |
| 1596412800000 | 541.8099 |
| 1596499200000 | 543.74 |
| 1596585600000 | 549.33 |
| 1596672000000 | 547.14 |
| 1596758400000 | 546.27 |
| 1597017600000 | 544.26 |
| 1597104000000 | 543.39 |
| 1597190400000 | 549.61 |
| 1597276800000 | 551.37 |
| 1597363200000 | 548.19 |
| 1597622400000 | 553.5599 |
| 1597708800000 | 554.41 |
| 1597795200000 | 554.42 |
| 1597881600000 | 550.39 |
| 1597968000000 | 549.36 |
| 1598227200000 | 554.14 |
| 1598313600000 | 554.64 |
| 1598400000000 | 559.73 |
| 1598486400000 | 556.55 |
| 1598572800000 | 559.57 |
| 1598832000000 | 561.4299 |
| 1598918400000 | 562.22 |
| 1599004800000 | 566.39 |
| 1599091200000 | 552.2 |
| 1599177600000 | 541.6799 |
| 1599436800000 | 547.29 |
| 1599523200000 | 537.97 |
| 1599609600000 | 546.01 |
| 1599696000000 | 543.4299 |
| 1599782400000 | 542.02 |
| 1600041600000 | 547.87 |
| 1600128000000 | 551.6 |
| 1600214400000 | 553.49 |
| 1600300800000 | 549.34 |
| 1600387200000 | 549.8 |
| 1600646400000 | 538.29 |
| 1600732800000 | 541.24 |
| 1600819200000 | 537.22 |
| 1600905600000 | 532.5599 |
| 1600992000000 | 537.85 |
| 1601251200000 | 546.89 |
| 1601337600000 | 549.28 |
| 1601424000000 | 550.4299 |
| 1601510400000 | 556.03 |
| 1601596800000 | 553.49 |
| 1601856000000 | 563.27 |
| 1601942400000 | 560.85 |
| 1602028800000 | 564.97 |
| 1602115200000 | 568.42 |
| 1602201600000 | 574.71 |
| 1602460800000 | 580.4299 |
| 1602547200000 | 579 |
| 1602633600000 | 578.52 |
| 1602720000000 | 571.17 |
| 1602806400000 | 573.72 |
| 1603065600000 | 571.55 |
| 1603152000000 | 570.91 |
| 1603238400000 | 567.6799 |
| 1603324800000 | 566.33 |
| 1603411200000 | 567.69 |
| 1603670400000 | 559.45 |
| 1603756800000 | 558.17 |
| 1603843200000 | 542.97 |
| 1603929600000 | 541.1799 |
| 1604016000000 | 536.75 |
| 1604275200000 | 542.01 |
| 1604361600000 | 554.89 |
| 1604448000000 | 568.42 |
| 1604534400000 | 581.55 |
| 1604620800000 | 584.45 |
| 1604880000000 | 577.2 |
| 1604966400000 | 572.49 |
| 1605052800000 | 580.22 |
| 1605139200000 | 579.49 |
| 1605225600000 | 581.7 |
| 1605484800000 | 586.29 |
| 1605571200000 | 585.61 |
| 1605657600000 | 584.66 |
| 1605744000000 | 585.6799 |
| 1605830400000 | 589.36 |
| 1606089600000 | 587.95 |
| 1606176000000 | 588.59 |
| 1606262400000 | 590.99 |
| 1606348800000 | 591.96 |
| 1606435200000 | 598.79 |
| 1606694400000 | 599.14 |
| 1606780800000 | 601.67 |
| 1606867200000 | 600.25 |
| 1606953600000 | 603.84 |
| 1607040000000 | 605.66 |
| 1607299200000 | 606.39 |
| 1607385600000 | 609.14 |
| 1607472000000 | 605.89 |
| 1607558400000 | 607.47 |
| 1607644800000 | 606.69 |
| 1607904000000 | 609.62 |
| 1607990400000 | 613.36 |
| 1608076800000 | 618.47 |
| 1608163200000 | 626.07 |
| 1608249600000 | 626.63 |
| 1608508800000 | 621.52 |
| 1608595200000 | 623.91 |
| 1608681600000 | 627.14 |
| 1608768000000 | 628.73 |
| 1608854400000 | 628.73 |
| 1609113600000 | 628.37 |
| 1609200000000 | 631.0599 |
| 1609286400000 | 633.94 |
| 1609372800000 | 632.41 |
| 1609718400000 | 635.98 |
| 1609804800000 | 639.42 |
| 1609891200000 | 642.14 |
| 1609977600000 | 649.75 |
| 1610064000000 | 654.6 |
| 1610323200000 | 646.92 |
| 1610409600000 | 649.04 |
| 1610496000000 | 649.79 |
| 1610582400000 | 650.78 |
| 1610668800000 | 643.35 |
| 1610928000000 | 644.61 |
| 1611014400000 | 650.42 |
| 1611100800000 | 656.77 |
| 1611187200000 | 659.88 |
| 1611273600000 | 658.67 |
| 1611532800000 | 656.9 |
| 1611619200000 | 653.61 |
| 1611705600000 | 637.54 |
| 1611792000000 | 641.65 |
| 1611878400000 | 635.05 |
| 1612137600000 | 643.33 |
| 1612224000000 | 651.59 |
| 1612310400000 | 651.51 |
| 1612396800000 | 653.24 |
| 1612483200000 | 658.44 |
| 1612742400000 | 663.1799 |
| 1612828800000 | 664.58 |
| 1612915200000 | 665.39 |
| 1613001600000 | 670.87 |
| 1613088000000 | 674.04 |
| 1613347200000 | 677.76 |
| 1613433600000 | 676.6 |
| 1613520000000 | 669.21 |
| 1613606400000 | 664.19 |
| 1613692800000 | 669.55 |
| 1613952000000 | 658.04 |
| 1614038400000 | 653.9 |
| 1614124800000 | 654.05 |
| 1614211200000 | 648.12 |
| 1614297600000 | 639.58 |
| 1614556800000 | 651.57 |
| 1614643200000 | 648.34 |
| 1614729600000 | 638.78 |
| 1614816000000 | 626.3099 |
| 1614902400000 | 622.65 |
| 1615161600000 | 619.47 |
| 1615248000000 | 633.5 |
| 1615334400000 | 636.26 |
| 1615420800000 | 649.6 |
| 1615507200000 | 646.66 |
| 1615766400000 | 649.5599 |
| 1615852800000 | 652.5 |
| 1615939200000 | 650.6 |
| 1616025600000 | 646.15 |
| 1616112000000 | 646.79 |
| 1616371200000 | 652.09 |
| 1616457600000 | 645.47 |
| 1616544000000 | 636.5 |
| 1616630400000 | 634.42 |
| 1616716800000 | 645.13 |
| 1616976000000 | 639.77 |
| 1617062400000 | 642.34 |
| 1617148800000 | 649.0599 |
| 1617235200000 | 657.74 |
| 1617321600000 | 657.74 |
| 1617580800000 | 660.88 |
| 1617667200000 | 667.11 |
| 1617753600000 | 665.71 |
| 1617840000000 | 672.22 |
| 1617926400000 | 673.8 |
| 1618185600000 | 671.5599 |
| 1618272000000 | 678.49 |
| 1618358400000 | 679.33 |
| 1618444800000 | 685.92 |
| 1618531200000 | 689.59 |
| 1618790400000 | 686.91 |
| 1618876800000 | 680.04 |
| 1618963200000 | 682.89 |
| 1619049600000 | 684.88 |
| 1619136000000 | 691.04 |
| 1619395200000 | 697.08 |
| 1619481600000 | 696.25 |
| 1619568000000 | 694.11 |
| 1619654400000 | 691.69 |
| 1619740800000 | 683.8099 |
| 1620000000000 | 683.87 |
| 1620086400000 | 672.78 |
| 1620172800000 | 676.17 |
| 1620259200000 | 673.46 |
| 1620345600000 | 683.9299 |
| 1620604800000 | 679.41 |
| 1620691200000 | 672.05 |
| 1620777600000 | 659.8 |
| 1620864000000 | 658.92 |
| 1620950400000 | 669.62 |
| 1621209600000 | 669.24 |
| 1621296000000 | 674.09 |
| 1621382400000 | 667.79 |
| 1621468800000 | 678.96 |
| 1621555200000 | 679.28 |
| 1621814400000 | 683.77 |
| 1621900800000 | 687.04 |
| 1621987200000 | 688.9 |
| 1622073600000 | 692.11 |
| 1622160000000 | 693.97 |
| 1622419200000 | 695.05 |
| 1622505600000 | 697.84 |
| 1622592000000 | 696.08 |
| 1622678400000 | 690.32 |
| 1622764800000 | 696.87 |
| 1623024000000 | 699.23 |
| 1623110400000 | 700.64 |
| 1623196800000 | 699.69 |
| 1623283200000 | 701.92 |
| 1623369600000 | 703.99 |
| 1623628800000 | 706.75 |
| 1623715200000 | 702.91 |
| 1623801600000 | 701.46 |
| 1623888000000 | 696.54 |
| 1623974400000 | 689.86 |
| 1624233600000 | 697.13 |
| 1624320000000 | 701.85 |
| 1624406400000 | 703.82 |
| 1624492800000 | 708.32 |
| 1624579200000 | 711.5599 |
| 1624838400000 | 710.8 |
| 1624924800000 | 712.3 |
| 1625011200000 | 708.78 |
| 1625097600000 | 710.8 |
| 1625184000000 | 712.26 |
| 1625443200000 | 714.09 |
| 1625529600000 | 710.57 |
| 1625616000000 | 713.77 |
| 1625702400000 | 705.19 |
| 1625788800000 | 713.84 |
| 1626048000000 | 718.41 |
| 1626134400000 | 714.39 |
| 1626220800000 | 710.8 |
| 1626307200000 | 707.33 |
| 1626393600000 | 702.97 |
| 1626652800000 | 692.75 |
| 1626739200000 | 698.87 |
| 1626825600000 | 709.09 |
| 1626912000000 | 714.41 |
| 1626998400000 | 719.7 |
| 1627257600000 | 720.05 |
| 1627344000000 | 715.27 |
| 1627430400000 | 718.98 |
| 1627516800000 | 727.19 |
| 1627603200000 | 722.5 |
| 1627862400000 | 727.05 |
| 1627948800000 | 730.5 |
| 1628035200000 | 732.9299 |
| 1628121600000 | 735.53 |
| 1628208000000 | 732.21 |
| 1628467200000 | 732.17 |
| 1628553600000 | 734.24 |
| 1628640000000 | 736.61 |
| 1628726400000 | 736.39 |
| 1628812800000 | 738.14 |
| 1629072000000 | 734.63 |
| 1629158400000 | 727.17 |
| 1629244800000 | 725.89 |
| 1629331200000 | 718.23 |
| 1629417600000 | 721.69 |
| 1629676800000 | 731.59 |
| 1629763200000 | 735.98 |
| 1629849600000 | 739.85 |
| 1629936000000 | 735.57 |
| 1630022400000 | 742.7 |
| 1630281600000 | 744.79 |
| 1630368000000 | 741.91 |
| 1630454400000 | 745.23 |
| 1630540800000 | 750.71 |
| 1630627200000 | 750.3 |
| 1630886400000 | 751.86 |
| 1630972800000 | 747.03 |
| 1631059200000 | 739.5599 |
| 1631145600000 | 739.54 |
| 1631232000000 | 739.1 |
| 1631491200000 | 736.26 |
| 1631577600000 | 735.16 |
| 1631664000000 | 735.38 |
| 1631750400000 | 734.86 |
| 1631836800000 | 729.15 |
| 1632096000000 | 712.89 |
| 1632182400000 | 715.28 |
| 1632268800000 | 722.39 |
| 1632355200000 | 732.37 |
| 1632441600000 | 725.17 |
| 1632700800000 | 720.33 |
| 1632787200000 | 702.98 |
| 1632873600000 | 699.9299 |
| 1632960000000 | 697.98 |
| 1633046400000 | 698.03 |
| 1633305600000 | 692.08 |
| 1633392000000 | 697.92 |
| 1633478400000 | 692.47 |
| 1633564800000 | 703.02 |
| 1633651200000 | 700.44 |
| 1633910400000 | 698.3099 |
| 1633996800000 | 699.86 |
| 1634083200000 | 706.95 |
| 1634169600000 | 718.33 |
| 1634256000000 | 722.88 |
| 1634515200000 | 724.11 |
| 1634601600000 | 730.41 |
| 1634688000000 | 735.24 |
| 1634774400000 | 736.12 |
| 1634860800000 | 737.91 |
| 1635120000000 | 738.91 |
| 1635206400000 | 739.13 |
| 1635292800000 | 732.91 |
| 1635379200000 | 741.13 |
| 1635465600000 | 736.28 |
| 1635724800000 | 741.64 |
| 1635811200000 | 739.65 |
| 1635897600000 | 742.75 |
| 1635984000000 | 743.72 |
| 1636070400000 | 741.74 |
| 1636329600000 | 745.65 |
| 1636416000000 | 745.22 |
| 1636502400000 | 738.59 |
| 1636588800000 | 741.9 |
| 1636675200000 | 747.33 |
| 1636934400000 | 748.23 |
| 1637020800000 | 748.22 |
| 1637107200000 | 745.17 |
| 1637193600000 | 743.9 |
| 1637280000000 | 743.02 |
| 1637539200000 | 738.35 |
| 1637625600000 | 730.69 |
| 1637712000000 | 728.62 |
| 1637798400000 | 731.52 |
| 1637884800000 | 717.77 |
| 1638144000000 | 721.41 |
| 1638230400000 | 709.5599 |
| 1638316800000 | 709.01 |
| 1638403200000 | 709.97 |
| 1638489600000 | 701.58 |
| 1638748800000 | 704.66 |
| 1638835200000 | 723.27 |
| 1638921600000 | 727.66 |
| 1639008000000 | 722.4 |
| 1639094400000 | 721.88 |
| 1639353600000 | 716.02 |
| 1639440000000 | 708.25 |
| 1639526400000 | 713.05 |
| 1639612800000 | 715.28 |
| 1639699200000 | 709.28 |
| 1639958400000 | 700.0599 |
| 1640044800000 | 712.08 |
| 1640131200000 | 721.13 |
| 1640217600000 | 726.62 |
| 1640304000000 | 727.73 |
| 1640563200000 | 733.8099 |
| 1640649600000 | 733.39 |
| 1640736000000 | 737.92 |
| 1640822400000 | 737.88 |
| 1640908800000 | 737.35 |
| 1641168000000 | 733.1799 |
| 1641254400000 | 738.92 |
| 1641340800000 | 730.98 |
| 1641427200000 | 723.6 |
| 1641513600000 | 722.17 |
| 1641772800000 | 713.59 |
| 1641859200000 | 720.67 |
| 1641945600000 | 728.39 |
| 1642032000000 | 723.3 |
| 1642118400000 | 715.91 |
| 1642377600000 | 717.37 |
| 1642464000000 | 704.38 |
| 1642550400000 | 699.9 |
| 1642636800000 | 697.9299 |
| 1642723200000 | 680.48 |
| 1642982400000 | 668.28 |
| 1643068800000 | 662.3099 |
| 1643155200000 | 666.4299 |
| 1643241600000 | 657.99 |
| 1643328000000 | 661.96 |
| 1643587200000 | 675.4 |
| 1643673600000 | 686.15 |
| 1643760000000 | 692.73 |
| 1643846400000 | 682.36 |
| 1643932800000 | 680.9299 |
| 1644192000000 | 683.63 |
| 1644278400000 | 685.3 |
| 1644364800000 | 700.59 |
| 1644451200000 | 696.62 |
| 1644537600000 | 685.39 |
| 1644796800000 | 672.97 |
| 1644883200000 | 684.73 |
| 1644969600000 | 686.78 |
| 1645056000000 | 676.16 |
| 1645142400000 | 668.15 |
| 1645401600000 | 664.42 |
| 1645488000000 | 660.3099 |
| 1645574400000 | 653.9 |
| 1645660800000 | 641.7 |
| 1645747200000 | 663.52 |
| 1646006400000 | 665.84 |
| 1646092800000 | 652.67 |
| 1646179200000 | 659.3 |
| 1646265600000 | 652.87 |
| 1646352000000 | 636.58 |
| 1646611200000 | 620.46 |
| 1646697600000 | 615.57 |
| 1646784000000 | 639.83 |
| 1646870400000 | 637.91 |
| 1646956800000 | 634.39 |
| 1647216000000 | 634.38 |
| 1647302400000 | 634.78 |
| 1647388800000 | 656.98 |
| 1647475200000 | 669.83 |
| 1647561600000 | 675.97 |
| 1647820800000 | 678.36 |
| 1647907200000 | 683.79 |
| 1647993600000 | 678.75 |
| 1648080000000 | 680.62 |
| 1648166400000 | 682.84 |
| 1648425600000 | 682.49 |
| 1648512000000 | 697.87 |
| 1648598400000 | 696.39 |
| 1648684800000 | 686.66 |
| 1648771200000 | 685.96 |
| 1649030400000 | 689 |
| 1649116800000 | 683.97 |
| 1649203200000 | 672.6799 |
| 1649289600000 | 671.54 |
| 1649376000000 | 675.36 |
| 1649635200000 | 670.19 |
| 1649721600000 | 669.03 |
| 1649808000000 | 672.59 |
| 1649894400000 | 671.8 |
| 1649980800000 | 671.8 |
| 1650240000000 | 671.5599 |
| 1650326400000 | 675.62 |
| 1650412800000 | 683.75 |
| 1650499200000 | 678.19 |
| 1650585600000 | 658.47 |
| 1650844800000 | 648.35 |
| 1650931200000 | 635.29 |
| 1651017600000 | 633.55 |
| 1651104000000 | 640.87 |
| 1651190400000 | 637.17 |
| 1651449600000 | 631.78 |
| 1651536000000 | 637.54 |
| 1651622400000 | 642.08 |
| 1651708800000 | 630.72 |
| 1651795200000 | 622.29 |
| 1652054400000 | 598.22 |
| 1652140800000 | 599.78 |
| 1652227200000 | 602.82 |
| 1652313600000 | 595.09 |
| 1652400000000 | 610.66 |
| 1652659200000 | 611.8 |
| 1652745600000 | 626.72 |
| 1652832000000 | 613.4 |
| 1652918400000 | 611.54 |
| 1653004800000 | 612.6799 |
| 1653264000000 | 624.86 |
| 1653350400000 | 618.87 |
| 1653436800000 | 623.32 |
| 1653523200000 | 632.65 |
| 1653609600000 | 644.69 |
| 1653868800000 | 651.41 |
| 1653955200000 | 643.7 |
| 1654041600000 | 636.4 |
| 1654128000000 | 644.92 |
| 1654214400000 | 642.53 |
| 1654473600000 | 646 |
| 1654560000000 | 647.17 |
| 1654646400000 | 643.17 |
| 1654732800000 | 628.82 |
| 1654819200000 | 606.22 |
| 1655078400000 | 582.76 |
| 1655164800000 | 577.36 |
| 1655251200000 | 581.91 |
| 1655337600000 | 564.97 |
| 1655424000000 | 563.09 |
| 1655683200000 | 568.15 |
| 1655769600000 | 575.97 |
| 1655856000000 | 570.77 |
| 1655942400000 | 565.58 |
| 1656028800000 | 579.0599 |
| 1656288000000 | 586.22 |
| 1656374400000 | 583.53 |
| 1656460800000 | 577.0599 |
| 1656547200000 | 570.4 |
| 1656633600000 | 569.47 |
| 1656892800000 | 573.2 |
| 1656979200000 | 560.24 |
| 1657065600000 | 561.49 |
| 1657152000000 | 572.16 |
| 1657238400000 | 575.2 |
| 1657497600000 | 567.35 |
| 1657584000000 | 564.2 |
| 1657670400000 | 563.74 |
| 1657756800000 | 553.8099 |
| 1657843200000 | 563.84 |
| 1658102400000 | 571.98 |
| 1658188800000 | 582.01 |
| 1658275200000 | 584.38 |
| 1658361600000 | 586.8099 |
| 1658448000000 | 587.72 |
| 1658707200000 | 589.28 |
| 1658793600000 | 584.75 |
| 1658880000000 | 590.42 |
| 1658966400000 | 599.67 |
| 1659052800000 | 609.08 |
| 1659312000000 | 610.83 |
| 1659398400000 | 605.44 |
| 1659484800000 | 606.8 |
| 1659571200000 | 608.7 |
| 1659657600000 | 606.19 |
| 1659916800000 | 611.6 |
| 1660003200000 | 609.66 |
| 1660089600000 | 622.29 |
| 1660176000000 | 625.88 |
| 1660262400000 | 625.76 |
| 1660521600000 | 624.41 |
| 1660608000000 | 625.32 |
| 1660694400000 | 619.7 |
| 1660780800000 | 621.75 |
| 1660867200000 | 613.61 |
| 1661126400000 | 604.78 |
| 1661212800000 | 606.52 |
| 1661299200000 | 609.23 |
| 1661385600000 | 614.8 |
| 1661472000000 | 604.58 |
| 1661731200000 | 597.75 |
| 1661817600000 | 592.24 |
| 1661904000000 | 589.83 |
| 1661990400000 | 578.14 |
| 1662076800000 | 585.2 |
| 1662336000000 | 580.77 |
| 1662422400000 | 578.9299 |
| 1662508800000 | 581.48 |
| 1662595200000 | 587.8 |
| 1662681600000 | 600.79 |
| 1662940800000 | 610.69 |
| 1663027200000 | 594.03 |
| 1663113600000 | 590.11 |
| 1663200000000 | 584.99 |
| 1663286400000 | 576.8 |
| 1663545600000 | 577.8 |
| 1663632000000 | 571.33 |
| 1663718400000 | 566.69 |
| 1663804800000 | 556.76 |
| 1663891200000 | 539.08 |
| 1664150400000 | 530.2 |
| 1664236800000 | 528.92 |
| 1664323200000 | 532.89 |
| 1664409600000 | 528.77 |
| 1664496000000 | 530.2 |
| 1664755200000 | 541.75 |
| 1664841600000 | 561.79 |
| 1664928000000 | 556.3099 |
| 1665014400000 | 552.72 |
| 1665100800000 | 542.67 |
| 1665360000000 | 535.94 |
| 1665446400000 | 533.11 |
| 1665532800000 | 528.79 |
| 1665619200000 | 536.17 |
| 1665705600000 | 533.16 |
| 1665964800000 | 544.1799 |
| 1666051200000 | 550.51 |
| 1666137600000 | 545.83 |
| 1666224000000 | 546.03 |
| 1666310400000 | 547.08 |
| 1666569600000 | 556.13 |
| 1666656000000 | 566.65 |
| 1666742400000 | 573.5599 |
| 1666828800000 | 573.49 |
| 1666915200000 | 574.03 |
| 1667174400000 | 572.9 |
| 1667260800000 | 576.05 |
| 1667347200000 | 570 |
| 1667433600000 | 562.54 |
| 1667520000000 | 574.23 |
| 1667779200000 | 581.13 |
| 1667865600000 | 588.25 |
| 1667952000000 | 579.79 |
| 1668038400000 | 602.62 |
| 1668124800000 | 609.04 |
| 1668384000000 | 607.82 |
| 1668470400000 | 612.22 |
| 1668556800000 | 607.85 |
| 1668643200000 | 602.11 |
| 1668729600000 | 608.19 |
| 1668988800000 | 603.8099 |
| 1669075200000 | 612.91 |
| 1669161600000 | 619.46 |
| 1669248000000 | 622.9 |
| 1669334400000 | 622.95 |
| 1669593600000 | 615.28 |
| 1669680000000 | 614.19 |
| 1669766400000 | 620.19 |
| 1669852800000 | 630.58 |
| 1669939200000 | 628.86 |
| 1670198400000 | 623.27 |
| 1670284800000 | 616.79 |
| 1670371200000 | 614.6 |
| 1670457600000 | 616.37 |
| 1670544000000 | 617.15 |
| 1670803200000 | 618.66 |
| 1670889600000 | 628.25 |
| 1670976000000 | 627.65 |
| 1671062400000 | 614.29 |
| 1671148800000 | 605.84 |
| 1671408000000 | 604.12 |
| 1671494400000 | 604.44 |
| 1671580800000 | 613.2 |
| 1671667200000 | 607.41 |
| 1671753600000 | 610.55 |
| 1672012800000 | 610.55 |
| 1672099200000 | 612.23 |
| 1672185600000 | 606.62 |
| 1672272000000 | 611.53 |
| 1672358400000 | 608.4299 |
| 1672617600000 | 610.54 |
| 1672704000000 | 604.38 |
| 1672790400000 | 609.9 |
| 1672876800000 | 604.53 |
| 1672963200000 | 617.8 |
| 1673222400000 | 624.29 |
| 1673308800000 | 623.3 |
| 1673395200000 | 627.34 |
| 1673481600000 | 632.25 |
| 1673568000000 | 635.16 |
| 1673827200000 | 636.3 |
| 1673913600000 | 636.95 |
| 1674000000000 | 635.5 |
| 1674086400000 | 627.33 |
| 1674172800000 | 635.09 |
| 1674432000000 | 641.14 |
| 1674518400000 | 641.88 |
| 1674604800000 | 641.03 |
| 1674691200000 | 644.59 |
| 1674777600000 | 644.5599 |
| 1675036800000 | 641.46 |
| 1675123200000 | 642.92 |
| 1675209600000 | 646.35 |
| 1675296000000 | 649.11 |
| 1675382400000 | 644.1 |
| 1675641600000 | 636.74 |
| 1675728000000 | 639.0599 |
| 1675814400000 | 640 |
| 1675900800000 | 640.16 |
| 1675987200000 | 637.0599 |
| 1676246400000 | 642.7 |
| 1676332800000 | 643.22 |
| 1676419200000 | 642.53 |
| 1676505600000 | 641.52 |
| 1676592000000 | 638.73 |
| 1676851200000 | 639.66 |
| 1676937600000 | 634.25 |
| 1677024000000 | 630.29 |
| 1677110400000 | 631.49 |
| 1677196800000 | 627.2 |
| 1677456000000 | 631.3 |
| 1677542400000 | 630.37 |
| 1677628800000 | 631.9299 |
| 1677715200000 | 632.6799 |
| 1677801600000 | 638.22 |
| 1678060800000 | 638.84 |
| 1678147200000 | 629.46 |
| 1678233600000 | 628.22 |
| 1678320000000 | 623.57 |
| 1678406400000 | 615.6799 |
| 1678665600000 | 606.88 |
| 1678752000000 | 612.71 |
| 1678838400000 | 594.4299 |
| 1678924800000 | 601.95 |
| 1679011200000 | 595.44 |
| 1679270400000 | 603.3099 |
| 1679356800000 | 613.02 |
| 1679443200000 | 609.03 |
| 1679529600000 | 609.58 |
| 1679616000000 | 602 |
| 1679875200000 | 607.57 |
| 1679961600000 | 613.14 |
| 1680048000000 | 619.71 |
| 1680134400000 | 627.04 |
| 1680220800000 | 630.88 |
| 1680480000000 | 635.14 |
| 1680566400000 | 634.26 |
| 1680652800000 | 630.49 |
| 1680739200000 | 630.71 |
| 1680825600000 | 630.71 |
| 1681084800000 | 630.14 |
| 1681171200000 | 637.2 |
| 1681257600000 | 639.05 |
| 1681344000000 | 645.23 |
| 1681430400000 | 644.88 |
| 1681689600000 | 643.91 |
| 1681776000000 | 647.11 |
| 1681862400000 | 646.0599 |
| 1681948800000 | 645.21 |
| 1682035200000 | 643.24 |
| 1682294400000 | 646.11 |
| 1682380800000 | 637.33 |
| 1682467200000 | 633.92 |
| 1682553600000 | 636.5599 |
| 1682640000000 | 641.26 |
| 1682899200000 | 641.16 |
| 1682985600000 | 632.51 |
| 1683072000000 | 631.89 |
| 1683158400000 | 626.46 |
| 1683244800000 | 635.73 |
| 1683504000000 | 638.64 |
| 1683590400000 | 635.64 |
| 1683676800000 | 634.61 |
| 1683763200000 | 630.32 |
| 1683849600000 | 630.03 |
| 1684108800000 | 632.9299 |
| 1684195200000 | 627.36 |
| 1684281600000 | 627.38 |
| 1684368000000 | 628.6799 |
| 1684454400000 | 630.82 |
| 1684713600000 | 631.35 |
| 1684800000000 | 626.19 |
| 1684886400000 | 616.69 |
| 1684972800000 | 612.66 |
| 1685059200000 | 615.66 |
| 1685318400000 | 616.12 |
| 1685404800000 | 613.27 |
| 1685491200000 | 605.95 |
| 1685577600000 | 613.29 |
| 1685664000000 | 625.05 |
| 1685923200000 | 623.33 |
| 1686009600000 | 625.01 |
| 1686096000000 | 627.78 |
| 1686182400000 | 630.44 |
| 1686268800000 | 631.01 |
| 1686528000000 | 632.65 |
| 1686614400000 | 639.25 |
| 1686700800000 | 641.04 |
| 1686787200000 | 645.45 |
| 1686873600000 | 649.04 |
| 1687132800000 | 644.77 |
| 1687219200000 | 639.94 |
| 1687305600000 | 640.46 |
| 1687392000000 | 636.87 |
| 1687478400000 | 628.72 |
| 1687737600000 | 630.01 |
| 1687824000000 | 633.89 |
| 1687910400000 | 634.5 |
| 1687996800000 | 637.88 |
| 1688083200000 | 645.45 |
| 1688342400000 | 645.88 |
| 1688428800000 | 646.38 |
| 1688515200000 | 640.83 |
| 1688601600000 | 629.51 |
| 1688688000000 | 634.23 |
| 1688947200000 | 637.71 |
| 1689033600000 | 643.84 |
| 1689120000000 | 655.87 |
| 1689206400000 | 663.08 |
| 1689292800000 | 661.95 |
| 1689552000000 | 661.09 |
| 1689638400000 | 665.02 |
| 1689724800000 | 663.51 |
| 1689811200000 | 662.35 |
| 1689897600000 | 661.27 |
| 1690156800000 | 660.71 |
| 1690243200000 | 663.16 |
| 1690329600000 | 662.49 |
| 1690416000000 | 663.1799 |
| 1690502400000 | 664.75 |
| 1690761600000 | 665.8099 |
| 1690848000000 | 660.25 |
| 1690934400000 | 649.48 |
| 1691020800000 | 648.02 |
| 1691107200000 | 652.25 |
| 1691366400000 | 653.86 |
| 1691452800000 | 647.32 |
| 1691539200000 | 650.23 |
| 1691625600000 | 654.25 |
| 1691712000000 | 648.03 |
| 1691971200000 | 646.52 |
| 1692057600000 | 642.83 |
| 1692144000000 | 639.1799 |
| 1692230400000 | 632.94 |
| 1692316800000 | 630.37 |
| 1692576000000 | 630.33 |
| 1692662400000 | 631.33 |
| 1692748800000 | 633.71 |
| 1692835200000 | 630.36 |
| 1692921600000 | 628.54 |
| 1693180800000 | 634.95 |
| 1693267200000 | 642.95 |
| 1693353600000 | 648.47 |
| 1693440000000 | 643.52 |
| 1693526400000 | 643.4299 |
| 1693785600000 | 643 |
| 1693872000000 | 636.21 |
| 1693958400000 | 633.59 |
| 1694044800000 | 631.36 |
| 1694131200000 | 632.99 |
| 1694390400000 | 636.28 |
| 1694476800000 | 635.0599 |
| 1694563200000 | 633.66 |
| 1694649600000 | 638.1 |
| 1694736000000 | 637.19 |
| 1694995200000 | 632.9299 |
| 1695081600000 | 633.21 |
| 1695168000000 | 635.37 |
| 1695254400000 | 623.19 |
| 1695340800000 | 620.46 |
| 1695600000000 | 616.15 |
| 1695686400000 | 611.09 |
| 1695772800000 | 609.6 |
| 1695859200000 | 615.71 |
| 1695945600000 | 618.32 |
| 1696204800000 | 609.48 |
| 1696291200000 | 598.57 |
| 1696377600000 | 599.35 |
| 1696464000000 | 601.86 |
| 1696550400000 | 608.64 |
| 1696809600000 | 608.4 |
| 1696896000000 | 619.9 |
| 1696982400000 | 621.86 |
| 1697068800000 | 616.37 |
| 1697155200000 | 607.97 |
| 1697414400000 | 613.59 |
| 1697500800000 | 616.11 |
| 1697587200000 | 607.1799 |
| 1697673600000 | 600.33 |
| 1697760000000 | 591.8099 |
| 1698019200000 | 591.86 |
| 1698105600000 | 594.11 |
| 1698192000000 | 589.8 |
| 1698278400000 | 585.55 |
| 1698364800000 | 584.92 |
| 1698624000000 | 588.45 |
| 1698710400000 | 590.5 |
| 1698796800000 | 594.09 |
| 1698883200000 | 606.39 |
| 1698969600000 | 618.21 |
| 1699228800000 | 617.55 |
| 1699315200000 | 614.23 |
| 1699401600000 | 615.64 |
| 1699488000000 | 618.34 |
| 1699574400000 | 616.24 |
| 1699833600000 | 620.3099 |
| 1699920000000 | 638.08 |
| 1700006400000 | 642.28 |
| 1700092800000 | 637.92 |
| 1700179200000 | 643.35 |
| 1700438400000 | 648.69 |
| 1700524800000 | 646.92 |
| 1700611200000 | 646.23 |
| 1700697600000 | 648.14 |
| 1700784000000 | 651.11 |
| 1701043200000 | 649.71 |
| 1701129600000 | 650.7 |
| 1701216000000 | 652.74 |
| 1701302400000 | 653.8099 |
| 1701388800000 | 658.92 |
| 1701648000000 | 656.1 |
| 1701734400000 | 654.53 |
| 1701820800000 | 656.64 |
| 1701907200000 | 656.37 |
| 1701993600000 | 660.57 |
| 1702252800000 | 663.02 |
| 1702339200000 | 665.15 |
| 1702425600000 | 668.53 |
| 1702512000000 | 684.16 |
| 1702598400000 | 681.24 |
| 1702857600000 | 680.99 |
| 1702944000000 | 688.09 |
| 1703030400000 | 685.12 |
| 1703116800000 | 687.66 |
| 1703203200000 | 690.21 |
| 1703462400000 | 690.21 |
| 1703548800000 | 691.88 |
| 1703635200000 | 697.61 |
| 1703721600000 | 697.3099 |
| 1703808000000 | 694.53 |
| 1704153600000 | 687.36 |
| 1704240000000 | 678.14 |
| 1704326400000 | 683.29 |
| 1704412800000 | 683.95 |
| 1704672000000 | 688.33 |
| 1704758400000 | 685.5599 |
| 1704844800000 | 688.25 |
| 1704931200000 | 685.58 |
| 1705017600000 | 690.64 |
| 1705276800000 | 688.26 |
| 1705363200000 | 682.16 |
| 1705449600000 | 674.13 |
| 1705536000000 | 679.03 |
| 1705622400000 | 683.02 |
| 1705881600000 | 688.32 |
| 1705968000000 | 684.99 |
| 1706054400000 | 692.11 |
| 1706140800000 | 692.73 |
| 1706227200000 | 695.17 |
| 1706486400000 | 695.1799 |
| 1706572800000 | 697.86 |
| 1706659200000 | 697.47 |
| 1706745600000 | 697.1 |
| 1706832000000 | 699.4299 |
| 1707091200000 | 693.12 |
| 1707177600000 | 697.57 |
| 1707264000000 | 701 |
| 1707350400000 | 700.96 |
| 1707436800000 | 704.47 |
| 1707696000000 | 706.9 |
| 1707782400000 | 697.41 |
| 1707868800000 | 704.52 |
| 1707955200000 | 712.27 |
| 1708041600000 | 713.71 |
| 1708300800000 | 713.83 |
| 1708387200000 | 714.0599 |
| 1708473600000 | 711.3 |
| 1708560000000 | 722.12 |
| 1708646400000 | 723.92 |
| 1708905600000 | 725.64 |
| 1708992000000 | 726.57 |
| 1709078400000 | 726.19 |
| 1709164800000 | 729.54 |
| 1709251200000 | 736.39 |
| 1709510400000 | 738.86 |
| 1709596800000 | 735.86 |
| 1709683200000 | 741.38 |
| 1709769600000 | 748.52 |
| 1709856000000 | 748.28 |
| 1710115200000 | 742.91 |
| 1710201600000 | 750.76 |
| 1710288000000 | 753.48 |
| 1710374400000 | 749.04 |
| 1710460800000 | 746.96 |
| 1710720000000 | 747.54 |
| 1710806400000 | 749.53 |
| 1710892800000 | 752.79 |
| 1710979200000 | 761.58 |
| 1711065600000 | 758.53 |
| 1711324800000 | 759.97 |
| 1711411200000 | 761.55 |
| 1711497600000 | 762.4299 |
| 1711584000000 | 763.34 |
| 1711670400000 | 763.34 |
| 1711929600000 | 760.45 |
| 1712016000000 | 756.88 |
| 1712102400000 | 762.09 |
| 1712188800000 | 762.29 |
| 1712275200000 | 760.79 |
| 1712534400000 | 765.12 |
| 1712620800000 | 760.39 |
| 1712707200000 | 753.6 |
| 1712793600000 | 750.39 |
| 1712880000000 | 742.46 |
| 1713139200000 | 738.69 |
| 1713225600000 | 730.27 |
| 1713312000000 | 730.04 |
| 1713398400000 | 732.35 |
| 1713484800000 | 727.77 |
| 1713744000000 | 733.3099 |
| 1713830400000 | 745.71 |
| 1713916800000 | 743.52 |
| 1714003200000 | 741.84 |
| 1714089600000 | 746.89 |
| 1714348800000 | 752.26 |
| 1714435200000 | 743.9299 |
| 1714521600000 | 741.41 |
| 1714608000000 | 745.71 |
| 1714694400000 | 754.4299 |
| 1714953600000 | 762.9299 |
| 1715040000000 | 766.04 |
| 1715126400000 | 765.04 |
| 1715212800000 | 768.79 |
| 1715299200000 | 771.75 |
| 1715558400000 | 772.37 |
| 1715644800000 | 775.55 |
| 1715731200000 | 785.72 |
| 1715817600000 | 785.71 |
| 1715904000000 | 786.89 |
| 1716163200000 | 789.86 |
| 1716249600000 | 788.87 |
| 1716336000000 | 785.8 |
| 1716422400000 | 784.29 |
| 1716508800000 | 788.04 |
| 1716768000000 | 790.96 |
| 1716854400000 | 788.12 |
| 1716940800000 | 777.73 |
| 1717027200000 | 779.95 |
| 1717113600000 | 782.9299 |
| 1717372800000 | 784.58 |
| 1717459200000 | 779 |
| 1717545600000 | 784.23 |
| 1717632000000 | 786.33 |
| 1717718400000 | 780.76 |
| 1717977600000 | 778.76 |
| 1718064000000 | 771.91 |
| 1718150400000 | 785.9299 |
| 1718236800000 | 775.97 |
| 1718323200000 | 765.32 |
| 1718582400000 | 769.57 |
| 1718668800000 | 776.32 |
| 1718755200000 | 777.15 |
| 1718841600000 | 778.69 |
| 1718928000000 | 773.89 |
| 1719187200000 | 779.5 |
| 1719273600000 | 777.29 |
| 1719360000000 | 772.64 |
| 1719446400000 | 774.89 |
| 1719532800000 | 774.51 |
| 1719792000000 | 775.61 |
| 1719878400000 | 775.33 |
| 1719964800000 | 784.46 |
| 1720051200000 | 787.96 |
| 1720137600000 | 787.71 |
| 1720396800000 | 789.07 |
| 1720483200000 | 785.24 |
| 1720569600000 | 790.82 |
| 1720656000000 | 797.46 |
| 1720742400000 | 803.96 |
| 1721001600000 | 802.94 |
| 1721088000000 | 803.6 |
| 1721174400000 | 797.03 |
| 1721260800000 | 795.13 |
| 1721347200000 | 789.1 |
| 1721606400000 | 794.82 |
| 1721692800000 | 794.5 |
| 1721779200000 | 784.88 |
| 1721865600000 | 778.66 |
| 1721952000000 | 786.01 |
| 1722211200000 | 785.16 |
| 1722297600000 | 785.76 |
| 1722384000000 | 794.1 |
| 1722470400000 | 779.87 |
| 1722556800000 | 761.15 |
| 1722816000000 | 743.1 |
| 1722902400000 | 746.84 |
| 1722988800000 | 753.28 |
| 1723075200000 | 759.2 |
| 1723161600000 | 765.98 |
| 1723420800000 | 768.03 |
| 1723507200000 | 775.5 |
| 1723593600000 | 783.99 |
| 1723680000000 | 791.41 |
| 1723766400000 | 794.77 |
| 1724025600000 | 803.63 |
| 1724112000000 | 802.38 |
| 1724198400000 | 806.87 |
| 1724284800000 | 806.15 |
| 1724371200000 | 815.7 |
| 1724630400000 | 814.37 |
| 1724716800000 | 814.28 |
| 1724803200000 | 811.73 |
| 1724889600000 | 812.84 |
| 1724976000000 | 818.63 |
| 1725235200000 | 818.4299 |
| 1725321600000 | 802.89 |
| 1725408000000 | 800.62 |
| 1725494400000 | 797.66 |
| 1725580800000 | 789.45 |
| 1725840000000 | 791.66 |
| 1725926400000 | 789.6 |
| 1726012800000 | 791.33 |
| 1726099200000 | 801.71 |
| 1726185600000 | 811.82 |
| 1726444800000 | 815.33 |
| 1726531200000 | 818.39 |
| 1726617600000 | 816.5 |
| 1726704000000 | 829.98 |
| 1726790400000 | 827.51 |
| 1727049600000 | 830.73 |
| 1727136000000 | 833.7 |
| 1727222400000 | 832.84 |
| 1727308800000 | 839.34 |
| 1727395200000 | 841.43 |
| 1727654400000 | 839.02 |
| 1727740800000 | 831.66 |
| 1727827200000 | 831.44 |
| 1727913600000 | 826.26 |
| 1728000000000 | 831.9 |
| 1728259200000 | 829.89 |
| 1728345600000 | 827.47 |
| 1728432000000 | 830.97 |
| 1728518400000 | 829.67 |
| 1728604800000 | 838.46 |
| 1728864000000 | 841.25 |
| 1728950400000 | 838 |
| 1729036800000 | 838.32 |
| 1729123200000 | 840.73 |
| 1729209600000 | 843.09 |
| 1729468800000 | 837.65 |
| 1729555200000 | 832.55 |
| 1729641600000 | 827.02 |
| 1729728000000 | 827.69 |
| 1729814400000 | 828.49 |
| 1730073600000 | 831.2 |
| 1730160000000 | 828.73 |
| 1730246400000 | 826.4299 |
| 1730332800000 | 816.5 |
| 1730419200000 | 820.07 |
| 1730678400000 | 821.5 |
| 1730764800000 | 829.69 |
| 1730851200000 | 834.75 |
| 1730937600000 | 846.07 |
| 1731024000000 | 844.33 |
| 1731283200000 | 848.01 |
| 1731369600000 | 836.0599 |
| 1731456000000 | 832.46 |
| 1731542400000 | 832.17 |
| 1731628800000 | 827.5 |
| 1731888000000 | 832.57 |
| 1731974400000 | 835.69 |
| 1732060800000 | 834.52 |
| 1732147200000 | 840.82 |
| 1732233600000 | 845.09 |
| 1732492800000 | 848.9 |
| 1732579200000 | 844.88 |
| 1732665600000 | 847.91 |
| 1732752000000 | 849.71 |
| 1732838400000 | 852.77 |
| 1733097600000 | 848.79 |
| 1733184000000 | 854.73 |
| 1733270400000 | 859.63 |
| 1733356800000 | 862.51 |
| 1733443200000 | 860.62 |
| 1733702400000 | 855.2 |
| 1733788800000 | 845.05 |
| 1733875200000 | 848.25 |
| 1733961600000 | 843.85 |
| 1734048000000 | 842.15 |
| 1734307200000 | 842.11 |
| 1734393600000 | 833.96 |
| 1734480000000 | 821.62 |
| 1734566400000 | 810.25 |
| 1734652800000 | 813.82 |
| 1734912000000 | 815.28 |
| 1734998400000 | 819.23 |
| 1735084800000 | 819.23 |
| 1735171200000 | 819.58 |
| 1735257600000 | 820.19 |
| 1735516800000 | 814.62 |
| 1735603200000 | 813.67 |
| 1735776000000 | 814.5599 |
| 1735862400000 | 819.03 |
| 1736121600000 | 825.55 |
| 1736208000000 | 822.15 |
| 1736294400000 | 819.39 |
| 1736380800000 | 820.53 |
| 1736467200000 | 810.45 |
| 1736726400000 | 805.01 |
| 1736812800000 | 814.61 |
| 1736899200000 | 826.64 |
| 1736985600000 | 831.63 |
| 1737072000000 | 836.92 |
| 1737331200000 | 842.46 |
| 1737417600000 | 849.47 |
| 1737504000000 | 851.81 |
| 1737590400000 | 854.24 |
| 1737676800000 | 859.36 |
| 1737936000000 | 849.32 |
| 1738022400000 | 850.36 |
| 1738108800000 | 852.5 |
| 1738195200000 | 861.2 |
| 1738281600000 | 858.09 |
| 1738540800000 | 847.81 |
| 1738627200000 | 854.06 |
| 1738713600000 | 861.81 |
| 1738800000000 | 867.04 |
| 1738886400000 | 864.39 |
| 1739145600000 | 866.75 |
| 1739232000000 | 867.31 |
| 1739318400000 | 867.19 |
| 1739404800000 | 875.11 |
| 1739491200000 | 879.7 |
| 1739750400000 | 881.31 |
| 1739836800000 | 884.4 |
| 1739923200000 | 877.79 |
| 1740009600000 | 874.97 |
| 1740096000000 | 866.93 |
| 1740355200000 | 865.06 |
| 1740441600000 | 865.17 |
| 1740528000000 | 872.24 |
| 1740614400000 | 861.46 |
| 1740700800000 | 863.14 |
| 1740960000000 | 866.61 |
| 1741046400000 | 850.15 |
| 1741132800000 | 870.96 |
| 1741219200000 | 867.12 |
| 1741305600000 | 866.28 |
| 1741564800000 | 849.68 |
| 1741651200000 | 846.03 |
| 1741737600000 | 852.41 |
| 1741824000000 | 843.73 |
| 1741910400000 | 860.14 |
| 1742169600000 | 871.28 |
| 1742256000000 | 871.96 |
| 1742342400000 | 876.53 |
| 1742428800000 | 872.21 |
| 1742515200000 | 867.38 |
| 1742774400000 | 875.67 |
| 1742860800000 | 880.27 |
| 1742947200000 | 873.04 |
| 1743033600000 | 868.1 |
| 1743120000000 | 858.71 |
| 1743379200000 | 849.25 |
| 1743465600000 | 857.68 |
| 1743552000000 | 863.32 |
| 1743638400000 | 841.81 |
| 1743724800000 | 786.02 |
| 1743984000000 | 759.96 |
| 1744070400000 | 770.29 |
| 1744156800000 | 785.22 |
| 1744243200000 | 803.96 |
| 1744329600000 | 814.47 |
| 1744588800000 | 834.08 |
| 1744675200000 | 844.32 |
| 1744761600000 | 841.83 |
| 1744848000000 | 843.27 |
| 1744934400000 | 843.27 |
| 1745193600000 | 842.84 |
| 1745280000000 | 851.65 |
| 1745366400000 | 861.23 |
| 1745452800000 | 871.01 |
| 1745539200000 | 875.59 |
| 1745798400000 | 880.74 |
| 1745884800000 | 885.54 |
| 1745971200000 | 888.24 |
| 1746057600000 | 886.48 |
| 1746144000000 | 906.59 |
| 1746403200000 | 906.71 |
| 1746489600000 | 906.9 |
| 1746576000000 | 908.89 |
| 1746662400000 | 910.59 |
| 1746748800000 | 913.17 |
| 1747008000000 | 920.8 |
| 1747094400000 | 930.11 |
| 1747180800000 | 933.72 |
| 1747267200000 | 934.3 |
| 1747353600000 | 939 |
| 1747612800000 | 946.64 |
| 1747699200000 | 949.97 |
| 1747785600000 | 949.26 |
| 1747872000000 | 942.07 |
| 1747958400000 | 942.3 |
| 1748217600000 | 949.75 |
| 1748304000000 | 955.45 |
| 1748390400000 | 949.48 |
| 1748476800000 | 951.78 |
| 1748563200000 | 953.51 |
| 1748822400000 | 960.53 |
| 1748908800000 | 961.34 |
| 1748995200000 | 966.78 |
| 1749081600000 | 969.55 |
| 1749168000000 | 968.38 |
| 1749427200000 | 968.27 |
| 1749513600000 | 967.3 |
| 1749600000000 | 969.26 |
| 1749686400000 | 972.65 |
| 1749772800000 | 962.17 |
| 1750032000000 | 971.98 |
| 1750118400000 | 962.08 |
| 1750204800000 | 961.28 |
| 1750291200000 | 952.33 |
| 1750377600000 | 956.27 |
| 1750636800000 | 958.72 |
| 1750723200000 | 973.15 |
| 1750809600000 | 968.43 |
| 1750896000000 | 977.61 |
| 1750982400000 | 982.49 |
| 1751241600000 | 989.2 |
| 1751328000000 | 985.53 |
| 1751414400000 | 982.69 |
| 1751500800000 | 989.87 |
| 1751587200000 | 989.48 |
| 1751846400000 | 990.63 |
| 1751932800000 | 986.88 |
| 1752019200000 | 992.67 |
| 1752105600000 | 991.24 |
| 1752192000000 | 987.37 |
| 1752451200000 | 992.12 |
| 1752537600000 | 984.06 |
| 1752624000000 | 982.92 |
| 1752710400000 | 989.68 |
| 1752796800000 | 997.9 |
| 1753056000000 | 997.81 |
| 1753142400000 | 998.27 |
| 1753228800000 | 1004.55 |
| 1753315200000 | 1009.12 |
| 1753401600000 | 1006.61 |
| 1753660800000 | 998.26 |
| 1753747200000 | 997.6 |
| 1753833600000 | 995.86 |
| 1753920000000 | 993.12 |
| 1754006400000 | 986.05 |
| 1754265600000 | 998.42 |
| 1754352000000 | 1000.25 |
| 1754438400000 | 1007.87 |
| 1754524800000 | 1011.32 |
| 1754611200000 | 1011.91 |
| 1754870400000 | 1008.66 |
| 1754956800000 | 1015.13 |
| 1755043200000 | 1021.41 |
| 1755129600000 | 1018.64 |
| 1755216000000 | 1020.96 |
| 1755475200000 | 1020.07 |
| 1755561600000 | 1018.7 |
| 1755648000000 | 1019.71 |
| 1755734400000 | 1019.55 |
| 1755820800000 | 1029.49 |
| 1756080000000 | 1026.03 |
| 1756166400000 | 1021.12 |
| 1756252800000 | 1016.67 |
| 1756339200000 | 1019.81 |
| 1756425600000 | 1019.01 |
| 1756684800000 | 1021.94 |
| 1756771200000 | 1009.53 |
| 1756857600000 | 1010.53 |
| 1756944000000 | 1015.5 |
| 1757030400000 | 1022.18 |
| 1757289600000 | 1028.51 |
| 1757376000000 | 1030.28 |
| 1757462400000 | 1033.1 |
| 1757548800000 | 1041.21 |
| 1757635200000 | 1041.52 |
| 1757894400000 | 1045.18 |
| 1757980800000 | 1041.73 |
| 1758067200000 | 1040.14 |
| 1758153600000 | 1039.41 |
| 1758240000000 | 1036.97 |
| 1758499200000 | 1040.1199 |
| 1758585600000 | 1040.81 |
| 1758672000000 | 1034.5 |
| 1758758400000 | 1024.78 |
| 1758844800000 | 1031.4 |
| 1759104000000 | 1039.15 |
| 1759190400000 | 1044.39 |
| 1759276800000 | 1044.42 |
| 1759363200000 | 1046.84 |
| 1759449600000 | 1050.01 |
| 1759708800000 | 1049.74 |
| 1759795200000 | 1046.6199 |
| 1759881600000 | 1051.81 |
| 1759968000000 | 1048.1 |
| 1760054400000 | 1033.24 |
| 1760313600000 | 1035.54 |
| 1760400000000 | 1035.77 |
| 1760486400000 | 1040.32 |
| 1760572800000 | 1040.85 |
| 1760659200000 | 1030.17 |
| 1760918400000 | 1039.98 |
| 1761004800000 | 1037.98 |
| 1761091200000 | 1032.96 |
| 1761177600000 | 1039.18 |
| 1761264000000 | 1043.63 |
| 1761523200000 | 1050.14 |
| 1761609600000 | 1049.59 |
| 1761696000000 | 1047.03 |
| 1761782400000 | 1038.65 |
| 1761868800000 | 1037.75 |
| 1762128000000 | 1039.18 |
| 1762214400000 | 1027.55 |
| 1762300800000 | 1028.34 |
| 1762387200000 | 1023.11 |
| 1762473600000 | 1024.4 |
| 1762732800000 | 1036.8699 |
| 1762819200000 | 1041.92 |
| 1762905600000 | 1047.3699 |
| 1762992000000 | 1041.65 |
| 1763078400000 | 1033.1199 |
| 1763337600000 | 1026.1199 |
| 1763424000000 | 1011.53 |
| 1763510400000 | 1009.83 |
| 1763596800000 | 1006.41 |
| 1763683200000 | 999.99 |
| 1763942400000 | 1011.9 |
| iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2018 | -12.164902805362 | -8.1764909019068 |
| 2019 | 25.848465925663 | 29.95903083061 |
| 2020 | 20.976325341323 | 17.39435527419 |
| 2021 | 16.525103237589 | 23.309974518441 |
| 2022 | -17.484234081508 | -18.211178524613 |
| 2023 | 14.151175977518 | 24.638444647119 |
| 2024 | 17.08300390803 | 19.903372076563 |
| 2025 | 31.288899701798 | 22.08072058315 |
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 | dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of Dec. 19, 2003 |
| Inception date | Jul. 6, 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.