Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
iSTOXX MUTB Japan Quality Dividend 100
Index Description
The iSTOXX MUTB Quality Dividend indices aims to capture the performance of top stocks in the target region that comply with dividend quality, fundamental and price stability criteria.
Key facts
- Index provides an exposure to the 20 largest European stocks.
- The index is designed to serve as a highly liquid underlying for financial products.
- Weighted by free-float market capitalization.
Descriptive Statistics
| Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Japan Quality Dividend 100 | N/A | 177.9 | 1.8 | 1.2 | 5.6 | 0.8 | 3.2 | 0.4 | 29.8 |
| STOXX Japan 600 | 951,009.8 | 816,366.1 | 1,360.6 | 448.7 | 31,926.1 | 121.2 | 3.9 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Banks | 16.1 |
|---|---|
| Industrial Goods and Services | 14.3 |
| Automobiles and Parts | 12.9 |
| Chemicals | 9.5 |
| Telecommunications | 8.4 |
| Financial Services | 7.0 |
| Insurance | 6.2 |
| Consumer Products and Services | 6.1 |
| Construction and Materials | 5.3 |
| Real Estate | 3.4 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Japan Quality Dividend 100 | 5.6 | 9.2 | 10.9 | 88.5 | 191.3 | N/A | N/A | 10.9 | 23.5 | 23.8 |
| STOXX Japan 600 | 3.0 | 6.4 | 7.1 | 59.4 | 116.2 | N/A | N/A | 7.3 | 17.0 | 16.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan Quality Dividend 100 | N/A | N/A | 24.6 | 18.3 | 17.4 | N/A | N/A | 0.3 | 1.0 | 1.1 |
| STOXX Japan 600 | N/A | N/A | 27.1 | 19.6 | 18.4 | N/A | N/A | 0.2 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Japan Quality Dividend 100 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 4.6 | 5.4 | 6.2 | 6.5 | 7.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Japan Quality Dividend 100 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.1 | 0.8 | 0.3 | 0.8 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of July 31, 2025
DIVIDEND INDICES
iSTOXX MUTB Japan Quality Dividend 100
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 Japan Quality Dividend 100 | 11.7 | 11.2 | 11.7 | 11.2 | 0.9 | 3.5 | 0.6 | 20.1 |
| STOXX Japan 600 | 15.7 | 15.6 | 14.9 | 15.4 | 1.5 | 2.2 | 1.1 | 25.0 |
Performance and annual returns
| iSTOXX MUTB Japan Quality Dividend 100 | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100 |
| 1040688000000 | 100.39 |
| 1040774400000 | 100.72 |
| 1040860800000 | 102.86 |
| 1040947200000 | 104.81 |
| 1041206400000 | 104.58 |
| 1041292800000 | 104.58 |
| 1041465600000 | 104.58 |
| 1041552000000 | 104.58 |
| 1041811200000 | 106.21 |
| 1041897600000 | 105.2 |
| 1041984000000 | 103.97 |
| 1042070400000 | 104.25 |
| 1042156800000 | 103.97 |
| 1042416000000 | 103.97 |
| 1042502400000 | 104.69 |
| 1042588800000 | 105.52 |
| 1042675200000 | 105.35 |
| 1042761600000 | 105.44 |
| 1043020800000 | 105.44 |
| 1043107200000 | 105.88 |
| 1043193600000 | 104.72 |
| 1043280000000 | 105.74 |
| 1043366400000 | 105.59 |
| 1043625600000 | 105.22 |
| 1043712000000 | 104.7 |
| 1043798400000 | 102.97 |
| 1043884800000 | 103.06 |
| 1043971200000 | 102.66 |
| 1044230400000 | 104.38 |
| 1044316800000 | 105.26 |
| 1044403200000 | 105.41 |
| 1044489600000 | 105.02 |
| 1044576000000 | 105.28 |
| 1044835200000 | 105.73 |
| 1044921600000 | 105.73 |
| 1045008000000 | 106.8 |
| 1045094400000 | 106.22 |
| 1045180800000 | 107 |
| 1045440000000 | 107.4 |
| 1045526400000 | 107.78 |
| 1045612800000 | 107.89 |
| 1045699200000 | 107.26 |
| 1045785600000 | 106.16 |
| 1046044800000 | 106.19 |
| 1046131200000 | 104.48 |
| 1046217600000 | 104.68 |
| 1046304000000 | 104.86 |
| 1046390400000 | 104.94 |
| 1046649600000 | 105.57 |
| 1046736000000 | 105.97 |
| 1046822400000 | 105.38 |
| 1046908800000 | 105.25 |
| 1046995200000 | 103.43 |
| 1047254400000 | 102.61 |
| 1047340800000 | 101.89 |
| 1047427200000 | 102.27 |
| 1047513600000 | 102.02 |
| 1047600000000 | 102.08 |
| 1047859200000 | 101.35 |
| 1047945600000 | 101.95 |
| 1048032000000 | 102.6 |
| 1048118400000 | 104.42 |
| 1048204800000 | 104.42 |
| 1048464000000 | 107.02 |
| 1048550400000 | 106.21 |
| 1048636800000 | 107.6 |
| 1048723200000 | 107.86 |
| 1048809600000 | 107.68 |
| 1049068800000 | 104.82 |
| 1049155200000 | 105.1 |
| 1049241600000 | 106.27 |
| 1049328000000 | 105.59 |
| 1049414400000 | 105.58 |
| 1049673600000 | 106.71 |
| 1049760000000 | 106.13 |
| 1049846400000 | 106.36 |
| 1049932800000 | 105.81 |
| 1050019200000 | 105.45 |
| 1050278400000 | 105.52 |
| 1050364800000 | 106.24 |
| 1050451200000 | 106.17 |
| 1050537600000 | 106.21 |
| 1050624000000 | 106 |
| 1050883200000 | 107.33 |
| 1050969600000 | 106.31 |
| 1051056000000 | 106.67 |
| 1051142400000 | 106.81 |
| 1051228800000 | 106.52 |
| 1051488000000 | 105.99 |
| 1051574400000 | 105.99 |
| 1051660800000 | 108 |
| 1051747200000 | 108.26 |
| 1051833600000 | 108.5 |
| 1052092800000 | 108.5 |
| 1052179200000 | 109.54 |
| 1052265600000 | 109.25 |
| 1052352000000 | 108.73 |
| 1052438400000 | 110.1 |
| 1052697600000 | 110.11 |
| 1052784000000 | 110.25 |
| 1052870400000 | 110.49 |
| 1052956800000 | 109.61 |
| 1053043200000 | 109.69 |
| 1053302400000 | 108.66 |
| 1053388800000 | 109 |
| 1053475200000 | 108.35 |
| 1053561600000 | 108.91 |
| 1053648000000 | 109.83 |
| 1053907200000 | 109.86 |
| 1053993600000 | 108.49 |
| 1054080000000 | 109.29 |
| 1054166400000 | 109.97 |
| 1054252800000 | 109.82 |
| 1054512000000 | 109.22 |
| 1054598400000 | 109.56 |
| 1054684800000 | 109.54 |
| 1054771200000 | 109.79 |
| 1054857600000 | 110.41 |
| 1055116800000 | 110.13 |
| 1055203200000 | 110.18 |
| 1055289600000 | 110.53 |
| 1055376000000 | 110.43 |
| 1055462400000 | 110.76 |
| 1055721600000 | 110.74 |
| 1055808000000 | 111.15 |
| 1055894400000 | 111.52 |
| 1055980800000 | 111.43 |
| 1056067200000 | 111.94 |
| 1056326400000 | 112.76 |
| 1056412800000 | 111.13 |
| 1056499200000 | 111.46 |
| 1056585600000 | 111.96 |
| 1056672000000 | 112.81 |
| 1056931200000 | 112.5 |
| 1057017600000 | 112.93 |
| 1057104000000 | 114.22 |
| 1057190400000 | 113.84 |
| 1057276800000 | 113.86 |
| 1057536000000 | 113.71 |
| 1057622400000 | 113.17 |
| 1057708800000 | 114.47 |
| 1057795200000 | 115.33 |
| 1057881600000 | 113.79 |
| 1058140800000 | 113.89 |
| 1058227200000 | 113.08 |
| 1058313600000 | 112.37 |
| 1058400000000 | 111.43 |
| 1058486400000 | 112 |
| 1058745600000 | 112 |
| 1058832000000 | 111.81 |
| 1058918400000 | 113.07 |
| 1059004800000 | 112.91 |
| 1059091200000 | 112.74 |
| 1059350400000 | 113.99 |
| 1059436800000 | 113.72 |
| 1059523200000 | 113.29 |
| 1059609600000 | 112.76 |
| 1059696000000 | 113.07 |
| 1059955200000 | 112.57 |
| 1060041600000 | 111.64 |
| 1060128000000 | 111.61 |
| 1060214400000 | 111.78 |
| 1060300800000 | 111.51 |
| 1060560000000 | 111.97 |
| 1060646400000 | 112.37 |
| 1060732800000 | 113.52 |
| 1060819200000 | 114.8 |
| 1060905600000 | 114.96 |
| 1061164800000 | 115.93 |
| 1061251200000 | 116.66 |
| 1061337600000 | 118.17 |
| 1061424000000 | 118.39 |
| 1061510400000 | 117.93 |
| 1061769600000 | 117.65 |
| 1061856000000 | 118.03 |
| 1061942400000 | 117.87 |
| 1062028800000 | 117.01 |
| 1062115200000 | 117.66 |
| 1062374400000 | 119.46 |
| 1062460800000 | 119.26 |
| 1062547200000 | 119.78 |
| 1062633600000 | 119.96 |
| 1062720000000 | 119.92 |
| 1062979200000 | 120.07 |
| 1063065600000 | 121.51 |
| 1063152000000 | 121.18 |
| 1063238400000 | 119.57 |
| 1063324800000 | 121.86 |
| 1063584000000 | 121.86 |
| 1063670400000 | 122.88 |
| 1063756800000 | 123.42 |
| 1063843200000 | 123.8 |
| 1063929600000 | 124.45 |
| 1064188800000 | 122.84 |
| 1064275200000 | 122.84 |
| 1064361600000 | 123.76 |
| 1064448000000 | 122.07 |
| 1064534400000 | 120.53 |
| 1064793600000 | 119.05 |
| 1064880000000 | 119.97 |
| 1064966400000 | 120.81 |
| 1065052800000 | 122.74 |
| 1065139200000 | 123.94 |
| 1065398400000 | 123.48 |
| 1065484800000 | 123.47 |
| 1065571200000 | 122.43 |
| 1065657600000 | 122.67 |
| 1065744000000 | 123 |
| 1066003200000 | 123 |
| 1066089600000 | 123.1 |
| 1066176000000 | 123.01 |
| 1066262400000 | 123.1 |
| 1066348800000 | 122.6 |
| 1066608000000 | 123.56 |
| 1066694400000 | 123.67 |
| 1066780800000 | 122.29 |
| 1066867200000 | 118.21 |
| 1066953600000 | 118.15 |
| 1067212800000 | 119.65 |
| 1067299200000 | 120.5 |
| 1067385600000 | 121.27 |
| 1067472000000 | 121.69 |
| 1067558400000 | 121.39 |
| 1067817600000 | 121.39 |
| 1067904000000 | 122.9 |
| 1067990400000 | 122.92 |
| 1068076800000 | 120.86 |
| 1068163200000 | 121.85 |
| 1068422400000 | 120.97 |
| 1068508800000 | 118.84 |
| 1068595200000 | 118.04 |
| 1068681600000 | 118.54 |
| 1068768000000 | 118.19 |
| 1069027200000 | 114.97 |
| 1069113600000 | 114.35 |
| 1069200000000 | 113.85 |
| 1069286400000 | 115.3 |
| 1069372800000 | 115.59 |
| 1069632000000 | 115.59 |
| 1069718400000 | 116.62 |
| 1069804800000 | 117.61 |
| 1069891200000 | 117.86 |
| 1069977600000 | 117.36 |
| 1070236800000 | 119.32 |
| 1070323200000 | 119.63 |
| 1070409600000 | 119.15 |
| 1070496000000 | 119.95 |
| 1070582400000 | 119.92 |
| 1070841600000 | 118.66 |
| 1070928000000 | 119.46 |
| 1071014400000 | 118.55 |
| 1071100800000 | 119.64 |
| 1071187200000 | 120.61 |
| 1071446400000 | 122.09 |
| 1071532800000 | 120.88 |
| 1071619200000 | 119.98 |
| 1071705600000 | 120.66 |
| 1071792000000 | 121.28 |
| 1072051200000 | 121.83 |
| 1072137600000 | 121.83 |
| 1072224000000 | 121.25 |
| 1072310400000 | 120.96 |
| 1072396800000 | 121.15 |
| 1072656000000 | 121.56 |
| 1072742400000 | 122.38 |
| 1072828800000 | 122.38 |
| 1073001600000 | 122.38 |
| 1073260800000 | 123.9 |
| 1073347200000 | 124.18 |
| 1073433600000 | 123.82 |
| 1073520000000 | 123.83 |
| 1073606400000 | 123.83 |
| 1073865600000 | 123.83 |
| 1073952000000 | 123.43 |
| 1074038400000 | 122.81 |
| 1074124800000 | 122.15 |
| 1074211200000 | 123.19 |
| 1074470400000 | 123.85 |
| 1074556800000 | 124.19 |
| 1074643200000 | 123.89 |
| 1074729600000 | 125.08 |
| 1074816000000 | 125.6 |
| 1075075200000 | 125.84 |
| 1075161600000 | 125.57 |
| 1075248000000 | 125.24 |
| 1075334400000 | 124.67 |
| 1075420800000 | 124.6 |
| 1075680000000 | 125.18 |
| 1075766400000 | 124.82 |
| 1075852800000 | 123.79 |
| 1075939200000 | 123.84 |
| 1076025600000 | 123.67 |
| 1076284800000 | 123.03 |
| 1076371200000 | 123.54 |
| 1076457600000 | 123.54 |
| 1076544000000 | 124.19 |
| 1076630400000 | 124.61 |
| 1076889600000 | 125.05 |
| 1076976000000 | 125.55 |
| 1077062400000 | 125.51 |
| 1077148800000 | 125.95 |
| 1077235200000 | 126.18 |
| 1077494400000 | 127.04 |
| 1077580800000 | 125.93 |
| 1077667200000 | 126.19 |
| 1077753600000 | 127.48 |
| 1077840000000 | 129.24 |
| 1078099200000 | 131.13 |
| 1078185600000 | 131.71 |
| 1078272000000 | 131.28 |
| 1078358400000 | 131.26 |
| 1078444800000 | 132.03 |
| 1078704000000 | 132.63 |
| 1078790400000 | 133.11 |
| 1078876800000 | 133.21 |
| 1078963200000 | 132.11 |
| 1079049600000 | 131.09 |
| 1079308800000 | 131.89 |
| 1079395200000 | 131.74 |
| 1079481600000 | 133.84 |
| 1079568000000 | 134 |
| 1079654400000 | 133.1 |
| 1079913600000 | 132.81 |
| 1080000000000 | 133.03 |
| 1080086400000 | 134.46 |
| 1080172800000 | 136.04 |
| 1080259200000 | 137.23 |
| 1080518400000 | 137.12 |
| 1080604800000 | 136.88 |
| 1080691200000 | 137.42 |
| 1080777600000 | 136.61 |
| 1080864000000 | 137.43 |
| 1081123200000 | 137.42 |
| 1081209600000 | 137.92 |
| 1081296000000 | 137.86 |
| 1081382400000 | 138 |
| 1081468800000 | 136.65 |
| 1081728000000 | 137.79 |
| 1081814400000 | 138.17 |
| 1081900800000 | 138.08 |
| 1081987200000 | 136.59 |
| 1082073600000 | 138.03 |
| 1082332800000 | 137.23 |
| 1082419200000 | 138.39 |
| 1082505600000 | 138.09 |
| 1082592000000 | 138.84 |
| 1082678400000 | 139.05 |
| 1082937600000 | 139.06 |
| 1083024000000 | 138.78 |
| 1083110400000 | 138.84 |
| 1083196800000 | 138.84 |
| 1083283200000 | 136.96 |
| 1083542400000 | 136.96 |
| 1083628800000 | 136.96 |
| 1083715200000 | 136.96 |
| 1083801600000 | 135.45 |
| 1083888000000 | 134.39 |
| 1084147200000 | 129.91 |
| 1084233600000 | 130.53 |
| 1084320000000 | 132.97 |
| 1084406400000 | 131.11 |
| 1084492800000 | 131.29 |
| 1084752000000 | 128.45 |
| 1084838400000 | 129.59 |
| 1084924800000 | 132.65 |
| 1085011200000 | 132.83 |
| 1085097600000 | 134.42 |
| 1085356800000 | 135.26 |
| 1085443200000 | 134.06 |
| 1085529600000 | 135.87 |
| 1085616000000 | 135.42 |
| 1085702400000 | 136.69 |
| 1085961600000 | 136.9 |
| 1086048000000 | 137.1 |
| 1086134400000 | 136.9 |
| 1086220800000 | 135.44 |
| 1086307200000 | 136.15 |
| 1086566400000 | 138.01 |
| 1086652800000 | 138.78 |
| 1086739200000 | 139.04 |
| 1086825600000 | 139.9 |
| 1086912000000 | 139.63 |
| 1087171200000 | 139.58 |
| 1087257600000 | 139.12 |
| 1087344000000 | 140.54 |
| 1087430400000 | 140.66 |
| 1087516800000 | 139.44 |
| 1087776000000 | 141.37 |
| 1087862400000 | 141.78 |
| 1087948800000 | 141.64 |
| 1088035200000 | 141.87 |
| 1088121600000 | 141.93 |
| 1088380800000 | 142.72 |
| 1088467200000 | 142.89 |
| 1088553600000 | 142.63 |
| 1088640000000 | 143.07 |
| 1088726400000 | 141.95 |
| 1088985600000 | 140.3 |
| 1089072000000 | 140.07 |
| 1089158400000 | 139.28 |
| 1089244800000 | 139.49 |
| 1089331200000 | 140.61 |
| 1089590400000 | 141.99 |
| 1089676800000 | 142.38 |
| 1089763200000 | 140.41 |
| 1089849600000 | 140.61 |
| 1089936000000 | 140.97 |
| 1090195200000 | 140.97 |
| 1090281600000 | 140.83 |
| 1090368000000 | 141.77 |
| 1090454400000 | 140.53 |
| 1090540800000 | 139.95 |
| 1090800000000 | 139.46 |
| 1090886400000 | 138.58 |
| 1090972800000 | 139.55 |
| 1091059200000 | 139.72 |
| 1091145600000 | 141.29 |
| 1091404800000 | 141.5 |
| 1091491200000 | 140.87 |
| 1091577600000 | 139.8 |
| 1091664000000 | 140.17 |
| 1091750400000 | 139.85 |
| 1092009600000 | 139.25 |
| 1092096000000 | 138.88 |
| 1092182400000 | 139.91 |
| 1092268800000 | 139.77 |
| 1092355200000 | 137.98 |
| 1092614400000 | 137.08 |
| 1092700800000 | 137.28 |
| 1092787200000 | 137.19 |
| 1092873600000 | 137.88 |
| 1092960000000 | 137.96 |
| 1093219200000 | 138.07 |
| 1093305600000 | 138.01 |
| 1093392000000 | 139.53 |
| 1093478400000 | 139.43 |
| 1093564800000 | 140.27 |
| 1093824000000 | 140.21 |
| 1093910400000 | 139.71 |
| 1093996800000 | 140.37 |
| 1094083200000 | 140.53 |
| 1094169600000 | 139.51 |
| 1094428800000 | 141.41 |
| 1094515200000 | 141.3 |
| 1094601600000 | 141.35 |
| 1094688000000 | 140.29 |
| 1094774400000 | 139.68 |
| 1095033600000 | 140.87 |
| 1095120000000 | 141.01 |
| 1095206400000 | 140.03 |
| 1095292800000 | 139.5 |
| 1095379200000 | 139.41 |
| 1095638400000 | 139.41 |
| 1095724800000 | 139.45 |
| 1095811200000 | 139.26 |
| 1095897600000 | 139.26 |
| 1095984000000 | 138.48 |
| 1096243200000 | 138.33 |
| 1096329600000 | 138.11 |
| 1096416000000 | 138.12 |
| 1096502400000 | 138.97 |
| 1096588800000 | 140.54 |
| 1096848000000 | 142.52 |
| 1096934400000 | 142.84 |
| 1097020800000 | 142.88 |
| 1097107200000 | 142.11 |
| 1097193600000 | 142.1 |
| 1097452800000 | 142.1 |
| 1097539200000 | 141.01 |
| 1097625600000 | 140.66 |
| 1097712000000 | 138.9 |
| 1097798400000 | 138.27 |
| 1098057600000 | 138.08 |
| 1098144000000 | 139.14 |
| 1098230400000 | 137.56 |
| 1098316800000 | 137.01 |
| 1098403200000 | 137.27 |
| 1098662400000 | 135.57 |
| 1098748800000 | 135.09 |
| 1098835200000 | 135.22 |
| 1098921600000 | 136.17 |
| 1099008000000 | 136.16 |
| 1099267200000 | 136.31 |
| 1099353600000 | 137.95 |
| 1099440000000 | 137.95 |
| 1099526400000 | 138.37 |
| 1099612800000 | 139.18 |
| 1099872000000 | 138.44 |
| 1099958400000 | 138.03 |
| 1100044800000 | 138.31 |
| 1100131200000 | 136.86 |
| 1100217600000 | 137.79 |
| 1100476800000 | 139.34 |
| 1100563200000 | 138.57 |
| 1100649600000 | 137.53 |
| 1100736000000 | 137.19 |
| 1100822400000 | 137.4 |
| 1101081600000 | 135.34 |
| 1101168000000 | 135.34 |
| 1101254400000 | 135.99 |
| 1101340800000 | 136.69 |
| 1101427200000 | 136.4 |
| 1101686400000 | 137.55 |
| 1101772800000 | 137.61 |
| 1101859200000 | 136.31 |
| 1101945600000 | 138.19 |
| 1102032000000 | 138.47 |
| 1102291200000 | 137.68 |
| 1102377600000 | 136.79 |
| 1102464000000 | 137.35 |
| 1102550400000 | 136.27 |
| 1102636800000 | 136.09 |
| 1102896000000 | 136.71 |
| 1102982400000 | 138.12 |
| 1103068800000 | 138.75 |
| 1103155200000 | 138.49 |
| 1103241600000 | 139.6 |
| 1103500800000 | 139.45 |
| 1103587200000 | 139.99 |
| 1103673600000 | 140.53 |
| 1103760000000 | 140.53 |
| 1103846400000 | 141.79 |
| 1104105600000 | 141.7 |
| 1104192000000 | 141.7 |
| 1104278400000 | 141.62 |
| 1104364800000 | 142.69 |
| 1104451200000 | 142.69 |
| 1104710400000 | 142.69 |
| 1104796800000 | 143.32 |
| 1104883200000 | 142.4 |
| 1104969600000 | 142.92 |
| 1105056000000 | 143.07 |
| 1105315200000 | 143.07 |
| 1105401600000 | 143.96 |
| 1105488000000 | 143.22 |
| 1105574400000 | 142.42 |
| 1105660800000 | 142.92 |
| 1105920000000 | 143.21 |
| 1106006400000 | 142.4 |
| 1106092800000 | 142.58 |
| 1106179200000 | 141.4 |
| 1106265600000 | 141.61 |
| 1106524800000 | 142.48 |
| 1106611200000 | 142.73 |
| 1106697600000 | 143.37 |
| 1106784000000 | 142.81 |
| 1106870400000 | 142.83 |
| 1107129600000 | 143.4 |
| 1107216000000 | 143.36 |
| 1107302400000 | 144.21 |
| 1107388800000 | 143.53 |
| 1107475200000 | 143.35 |
| 1107734400000 | 144.34 |
| 1107820800000 | 144.19 |
| 1107907200000 | 143.99 |
| 1107993600000 | 144.5 |
| 1108080000000 | 144.5 |
| 1108339200000 | 144.85 |
| 1108425600000 | 145.01 |
| 1108512000000 | 144.54 |
| 1108598400000 | 144.84 |
| 1108684800000 | 145.36 |
| 1108944000000 | 145.35 |
| 1109030400000 | 144.9 |
| 1109116800000 | 144.55 |
| 1109203200000 | 145.36 |
| 1109289600000 | 146.55 |
| 1109548800000 | 147.58 |
| 1109635200000 | 148.14 |
| 1109721600000 | 148.9 |
| 1109808000000 | 149.35 |
| 1109894400000 | 149.75 |
| 1110153600000 | 150.7 |
| 1110240000000 | 150.12 |
| 1110326400000 | 150.65 |
| 1110412800000 | 150.34 |
| 1110499200000 | 150.71 |
| 1110758400000 | 150.14 |
| 1110844800000 | 149.99 |
| 1110931200000 | 150.7 |
| 1111017600000 | 150.19 |
| 1111104000000 | 151.56 |
| 1111363200000 | 151.56 |
| 1111449600000 | 152.01 |
| 1111536000000 | 150.99 |
| 1111622400000 | 151.01 |
| 1111708800000 | 151.46 |
| 1111968000000 | 152.48 |
| 1112054400000 | 150.79 |
| 1112140800000 | 150.5 |
| 1112227200000 | 152.4 |
| 1112313600000 | 152.54 |
| 1112572800000 | 152.31 |
| 1112659200000 | 152.66 |
| 1112745600000 | 153.22 |
| 1112832000000 | 153.12 |
| 1112918400000 | 153.48 |
| 1113177600000 | 152.31 |
| 1113264000000 | 151.44 |
| 1113350400000 | 151.44 |
| 1113436800000 | 150.4 |
| 1113523200000 | 149.51 |
| 1113782400000 | 145.1 |
| 1113868800000 | 146.6 |
| 1113955200000 | 147.07 |
| 1114041600000 | 145.73 |
| 1114128000000 | 147.05 |
| 1114387200000 | 147.58 |
| 1114473600000 | 147.77 |
| 1114560000000 | 147.96 |
| 1114646400000 | 148.23 |
| 1114732800000 | 148.23 |
| 1114992000000 | 148.34 |
| 1115078400000 | 148.34 |
| 1115164800000 | 148.34 |
| 1115251200000 | 148.34 |
| 1115337600000 | 150.29 |
| 1115596800000 | 150.64 |
| 1115683200000 | 150.75 |
| 1115769600000 | 150.54 |
| 1115856000000 | 149.87 |
| 1115942400000 | 149.15 |
| 1116201600000 | 147.86 |
| 1116288000000 | 146.4 |
| 1116374400000 | 145.99 |
| 1116460800000 | 147.55 |
| 1116547200000 | 147.39 |
| 1116806400000 | 148.57 |
| 1116892800000 | 148.12 |
| 1116979200000 | 146.95 |
| 1117065600000 | 147.32 |
| 1117152000000 | 148.16 |
| 1117411200000 | 149.18 |
| 1117497600000 | 149.6 |
| 1117584000000 | 150.03 |
| 1117670400000 | 149.77 |
| 1117756800000 | 149.59 |
| 1118016000000 | 149.26 |
| 1118102400000 | 149.21 |
| 1118188800000 | 149.98 |
| 1118275200000 | 149.13 |
| 1118361600000 | 150.42 |
| 1118620800000 | 150.48 |
| 1118707200000 | 150.53 |
| 1118793600000 | 151.37 |
| 1118880000000 | 151.32 |
| 1118966400000 | 152.64 |
| 1119225600000 | 152.54 |
| 1119312000000 | 152.29 |
| 1119398400000 | 152.97 |
| 1119484800000 | 153.23 |
| 1119571200000 | 153.25 |
| 1119830400000 | 151.95 |
| 1119916800000 | 153.22 |
| 1120003200000 | 154.1 |
| 1120089600000 | 154.44 |
| 1120176000000 | 155.07 |
| 1120435200000 | 155.68 |
| 1120521600000 | 155.55 |
| 1120608000000 | 155.49 |
| 1120694400000 | 154.78 |
| 1120780800000 | 154.79 |
| 1121040000000 | 155.71 |
| 1121126400000 | 155.69 |
| 1121212800000 | 155.74 |
| 1121299200000 | 156.35 |
| 1121385600000 | 156.66 |
| 1121644800000 | 156.66 |
| 1121731200000 | 156.85 |
| 1121817600000 | 158.01 |
| 1121904000000 | 157.54 |
| 1121990400000 | 156.43 |
| 1122249600000 | 157.12 |
| 1122336000000 | 157.14 |
| 1122422400000 | 158.04 |
| 1122508800000 | 158.06 |
| 1122595200000 | 158.1 |
| 1122854400000 | 158.41 |
| 1122940800000 | 158.17 |
| 1123027200000 | 158.33 |
| 1123113600000 | 156.99 |
| 1123200000000 | 155.08 |
| 1123459200000 | 155.5 |
| 1123545600000 | 157.28 |
| 1123632000000 | 159.05 |
| 1123718400000 | 159.55 |
| 1123804800000 | 158.82 |
| 1124064000000 | 158.94 |
| 1124150400000 | 159.48 |
| 1124236800000 | 159.14 |
| 1124323200000 | 159.38 |
| 1124409600000 | 158.98 |
| 1124668800000 | 160.32 |
| 1124755200000 | 160.71 |
| 1124841600000 | 160.75 |
| 1124928000000 | 160.51 |
| 1125014400000 | 161.31 |
| 1125273600000 | 160.05 |
| 1125360000000 | 161.2 |
| 1125446400000 | 161.39 |
| 1125532800000 | 162.15 |
| 1125619200000 | 162.88 |
| 1125878400000 | 163.4 |
| 1125964800000 | 162.91 |
| 1126051200000 | 162.83 |
| 1126137600000 | 162.26 |
| 1126224000000 | 163.25 |
| 1126483200000 | 164.41 |
| 1126569600000 | 165.26 |
| 1126656000000 | 165.2 |
| 1126742400000 | 166.77 |
| 1126828800000 | 166.74 |
| 1127088000000 | 166.74 |
| 1127174400000 | 169.47 |
| 1127260800000 | 169.64 |
| 1127347200000 | 170.15 |
| 1127433600000 | 170.15 |
| 1127692800000 | 172.67 |
| 1127779200000 | 171.8 |
| 1127865600000 | 174.07 |
| 1127952000000 | 175.8 |
| 1128038400000 | 174.39 |
| 1128297600000 | 172.8 |
| 1128384000000 | 174.37 |
| 1128470400000 | 173.42 |
| 1128556800000 | 169.84 |
| 1128643200000 | 169.6 |
| 1128902400000 | 169.6 |
| 1128988800000 | 172.17 |
| 1129075200000 | 172.85 |
| 1129161600000 | 172.34 |
| 1129248000000 | 172.12 |
| 1129507200000 | 172.01 |
| 1129593600000 | 171.48 |
| 1129680000000 | 170.84 |
| 1129766400000 | 171.71 |
| 1129852800000 | 171.58 |
| 1130112000000 | 170.38 |
| 1130198400000 | 171.97 |
| 1130284800000 | 173.42 |
| 1130371200000 | 174.62 |
| 1130457600000 | 174.06 |
| 1130716800000 | 176.56 |
| 1130803200000 | 178.57 |
| 1130889600000 | 178.01 |
| 1130976000000 | 178.01 |
| 1131062400000 | 178.58 |
| 1131321600000 | 177.74 |
| 1131408000000 | 177.95 |
| 1131494400000 | 178.12 |
| 1131580800000 | 178.34 |
| 1131667200000 | 178.96 |
| 1131926400000 | 177.93 |
| 1132012800000 | 177.03 |
| 1132099200000 | 177.72 |
| 1132185600000 | 179.53 |
| 1132272000000 | 181.54 |
| 1132531200000 | 181.81 |
| 1132617600000 | 182.13 |
| 1132704000000 | 182.13 |
| 1132790400000 | 181.54 |
| 1132876800000 | 181.69 |
| 1133136000000 | 183.02 |
| 1133222400000 | 183.42 |
| 1133308800000 | 182.4 |
| 1133395200000 | 185.03 |
| 1133481600000 | 186.86 |
| 1133740800000 | 187.38 |
| 1133827200000 | 186.8 |
| 1133913600000 | 187.76 |
| 1134000000000 | 185.27 |
| 1134086400000 | 186.15 |
| 1134345600000 | 187.9 |
| 1134432000000 | 188.79 |
| 1134518400000 | 186.39 |
| 1134604800000 | 184.68 |
| 1134691200000 | 184.07 |
| 1134950400000 | 185.24 |
| 1135036800000 | 187.38 |
| 1135123200000 | 189.62 |
| 1135209600000 | 189.61 |
| 1135296000000 | 189.61 |
| 1135555200000 | 189.91 |
| 1135641600000 | 188.71 |
| 1135728000000 | 190.59 |
| 1135814400000 | 191.07 |
| 1135900800000 | 189.86 |
| 1136160000000 | 189.86 |
| 1136246400000 | 189.86 |
| 1136332800000 | 191.97 |
| 1136419200000 | 193.73 |
| 1136505600000 | 194.49 |
| 1136764800000 | 194.49 |
| 1136851200000 | 192.86 |
| 1136937600000 | 193.91 |
| 1137024000000 | 194.92 |
| 1137110400000 | 194.13 |
| 1137369600000 | 193.63 |
| 1137456000000 | 190.6 |
| 1137542400000 | 185.95 |
| 1137628800000 | 189.47 |
| 1137715200000 | 190.62 |
| 1137974400000 | 188.77 |
| 1138060800000 | 190.44 |
| 1138147200000 | 190.19 |
| 1138233600000 | 192.4 |
| 1138320000000 | 195.55 |
| 1138579200000 | 196.49 |
| 1138665600000 | 197.44 |
| 1138752000000 | 195.43 |
| 1138838400000 | 197.3 |
| 1138924800000 | 195.38 |
| 1139184000000 | 195.73 |
| 1139270400000 | 196.47 |
| 1139356800000 | 192.91 |
| 1139443200000 | 194.68 |
| 1139529600000 | 193.3 |
| 1139788800000 | 190.98 |
| 1139875200000 | 191.7 |
| 1139961600000 | 191.22 |
| 1140048000000 | 192.43 |
| 1140134400000 | 190.86 |
| 1140393600000 | 189.27 |
| 1140480000000 | 192.37 |
| 1140566400000 | 191.71 |
| 1140652800000 | 194.94 |
| 1140739200000 | 194.39 |
| 1140998400000 | 195.57 |
| 1141084800000 | 196.77 |
| 1141171200000 | 194.65 |
| 1141257600000 | 195.04 |
| 1141344000000 | 194.17 |
| 1141603200000 | 195.04 |
| 1141689600000 | 194.07 |
| 1141776000000 | 193.22 |
| 1141862400000 | 196.57 |
| 1141948800000 | 196.04 |
| 1142208000000 | 197.99 |
| 1142294400000 | 197.4 |
| 1142380800000 | 198.24 |
| 1142467200000 | 196.68 |
| 1142553600000 | 198.61 |
| 1142812800000 | 200.84 |
| 1142899200000 | 200.84 |
| 1142985600000 | 200.71 |
| 1143072000000 | 199.87 |
| 1143158400000 | 200.39 |
| 1143417600000 | 201.03 |
| 1143504000000 | 201.3 |
| 1143590400000 | 201.82 |
| 1143676800000 | 201.71 |
| 1143763200000 | 200.73 |
| 1144022400000 | 202.89 |
| 1144108800000 | 202.93 |
| 1144195200000 | 202.91 |
| 1144281600000 | 205.62 |
| 1144368000000 | 206.57 |
| 1144627200000 | 205.98 |
| 1144713600000 | 205.73 |
| 1144800000000 | 203.07 |
| 1144886400000 | 203.71 |
| 1144972800000 | 202.73 |
| 1145232000000 | 201.47 |
| 1145318400000 | 202.58 |
| 1145404800000 | 202.63 |
| 1145491200000 | 202.82 |
| 1145577600000 | 204.27 |
| 1145836800000 | 199.7 |
| 1145923200000 | 201.22 |
| 1146009600000 | 202.35 |
| 1146096000000 | 202.57 |
| 1146182400000 | 201.07 |
| 1146441600000 | 203.2 |
| 1146528000000 | 204.77 |
| 1146614400000 | 204.77 |
| 1146700800000 | 204.77 |
| 1146787200000 | 204.77 |
| 1147046400000 | 206.53 |
| 1147132800000 | 205.61 |
| 1147219200000 | 203.7 |
| 1147305600000 | 202.88 |
| 1147392000000 | 200.68 |
| 1147651200000 | 201.1 |
| 1147737600000 | 198.58 |
| 1147824000000 | 199.54 |
| 1147910400000 | 197.16 |
| 1147996800000 | 197.33 |
| 1148256000000 | 195.61 |
| 1148342400000 | 192.98 |
| 1148428800000 | 195.44 |
| 1148515200000 | 193.73 |
| 1148601600000 | 196.91 |
| 1148860800000 | 197.05 |
| 1148947200000 | 196.84 |
| 1149033600000 | 194.31 |
| 1149120000000 | 195.29 |
| 1149206400000 | 197.03 |
| 1149465600000 | 195.29 |
| 1149552000000 | 193.12 |
| 1149638400000 | 190.8 |
| 1149724800000 | 184.33 |
| 1149811200000 | 185.1 |
| 1150070400000 | 185.41 |
| 1150156800000 | 181 |
| 1150243200000 | 182.32 |
| 1150329600000 | 182.86 |
| 1150416000000 | 187.36 |
| 1150675200000 | 187.58 |
| 1150761600000 | 186.52 |
| 1150848000000 | 186 |
| 1150934400000 | 190.27 |
| 1151020800000 | 188.82 |
| 1151280000000 | 189.02 |
| 1151366400000 | 189.56 |
| 1151452800000 | 187.35 |
| 1151539200000 | 189.88 |
| 1151625600000 | 193.67 |
| 1151884800000 | 193.05 |
| 1151971200000 | 194.49 |
| 1152057600000 | 192.74 |
| 1152144000000 | 191.5 |
| 1152230400000 | 192.23 |
| 1152489600000 | 194.36 |
| 1152576000000 | 194.17 |
| 1152662400000 | 191.65 |
| 1152748800000 | 190.55 |
| 1152835200000 | 187.72 |
| 1153094400000 | 187.72 |
| 1153180800000 | 184.02 |
| 1153267200000 | 184.69 |
| 1153353600000 | 189.51 |
| 1153440000000 | 187.64 |
| 1153699200000 | 188.15 |
| 1153785600000 | 190.7 |
| 1153872000000 | 189.67 |
| 1153958400000 | 191.95 |
| 1154044800000 | 192.67 |
| 1154304000000 | 192.85 |
| 1154390400000 | 193.42 |
| 1154476800000 | 194.18 |
| 1154563200000 | 194.01 |
| 1154649600000 | 194.33 |
| 1154908800000 | 191.23 |
| 1154995200000 | 193.74 |
| 1155081600000 | 195.56 |
| 1155168000000 | 196.05 |
| 1155254400000 | 195.86 |
| 1155513600000 | 198.4 |
| 1155600000000 | 198.79 |
| 1155686400000 | 201.14 |
| 1155772800000 | 200.22 |
| 1155859200000 | 201.44 |
| 1156118400000 | 200.02 |
| 1156204800000 | 201.75 |
| 1156291200000 | 201.4 |
| 1156377600000 | 200.22 |
| 1156464000000 | 200.4 |
| 1156723200000 | 199.03 |
| 1156809600000 | 200.61 |
| 1156896000000 | 200.54 |
| 1156982400000 | 203.26 |
| 1157068800000 | 202.87 |
| 1157328000000 | 204.52 |
| 1157414400000 | 204.45 |
| 1157500800000 | 203.43 |
| 1157587200000 | 199.8 |
| 1157673600000 | 200.49 |
| 1157932800000 | 198.29 |
| 1158019200000 | 197.99 |
| 1158105600000 | 198.18 |
| 1158192000000 | 200.55 |
| 1158278400000 | 199.98 |
| 1158537600000 | 199.99 |
| 1158624000000 | 199.42 |
| 1158710400000 | 198.11 |
| 1158796800000 | 198.89 |
| 1158883200000 | 197.09 |
| 1159142400000 | 196.5 |
| 1159228800000 | 196.22 |
| 1159315200000 | 200.62 |
| 1159401600000 | 201.86 |
| 1159488000000 | 202.33 |
| 1159747200000 | 203.98 |
| 1159833600000 | 203.03 |
| 1159920000000 | 201.64 |
| 1160006400000 | 205.35 |
| 1160092800000 | 204.48 |
| 1160352000000 | 204.48 |
| 1160438400000 | 204.35 |
| 1160524800000 | 203.55 |
| 1160611200000 | 203.19 |
| 1160697600000 | 204.79 |
| 1160956800000 | 205.96 |
| 1161043200000 | 205.2 |
| 1161129600000 | 205.05 |
| 1161216000000 | 204.47 |
| 1161302400000 | 205.97 |
| 1161561600000 | 206.9 |
| 1161648000000 | 206.49 |
| 1161734400000 | 205.98 |
| 1161820800000 | 206.3 |
| 1161907200000 | 204.89 |
| 1162166400000 | 202.42 |
| 1162252800000 | 202.3 |
| 1162339200000 | 203.24 |
| 1162425600000 | 203.44 |
| 1162512000000 | 203.44 |
| 1162771200000 | 203.59 |
| 1162857600000 | 203.73 |
| 1162944000000 | 202.64 |
| 1163030400000 | 202.22 |
| 1163116800000 | 201.78 |
| 1163376000000 | 201.04 |
| 1163462400000 | 202.76 |
| 1163548800000 | 201.61 |
| 1163635200000 | 200.63 |
| 1163721600000 | 200.66 |
| 1163980800000 | 197.55 |
| 1164067200000 | 197.95 |
| 1164153600000 | 199.09 |
| 1164240000000 | 199.09 |
| 1164326400000 | 198.04 |
| 1164585600000 | 200.3 |
| 1164672000000 | 199.98 |
| 1164758400000 | 202.57 |
| 1164844800000 | 205.16 |
| 1164931200000 | 205.43 |
| 1165190400000 | 205.87 |
| 1165276800000 | 205.84 |
| 1165363200000 | 208.33 |
| 1165449600000 | 208.27 |
| 1165536000000 | 207.11 |
| 1165795200000 | 209.2 |
| 1165881600000 | 209.81 |
| 1165968000000 | 210.18 |
| 1166054400000 | 211.5 |
| 1166140800000 | 211.52 |
| 1166400000000 | 213.28 |
| 1166486400000 | 212.02 |
| 1166572800000 | 215.13 |
| 1166659200000 | 216.24 |
| 1166745600000 | 216.46 |
| 1167004800000 | 215.72 |
| 1167091200000 | 216.87 |
| 1167177600000 | 217.34 |
| 1167264000000 | 217.2 |
| 1167350400000 | 217.77 |
| 1167696000000 | 217.81 |
| 1167782400000 | 217.81 |
| 1167868800000 | 219.97 |
| 1167955200000 | 216.24 |
| 1168214400000 | 216.24 |
| 1168300800000 | 218.01 |
| 1168387200000 | 214.09 |
| 1168473600000 | 214.17 |
| 1168560000000 | 217.32 |
| 1168819200000 | 219.46 |
| 1168905600000 | 219.08 |
| 1168992000000 | 218.55 |
| 1169078400000 | 219.72 |
| 1169164800000 | 219.37 |
| 1169424000000 | 221.6 |
| 1169510400000 | 221.71 |
| 1169596800000 | 223.4 |
| 1169683200000 | 222.55 |
| 1169769600000 | 224.52 |
| 1170028800000 | 226.59 |
| 1170115200000 | 226.15 |
| 1170201600000 | 224.51 |
| 1170288000000 | 227.94 |
| 1170374400000 | 229.57 |
| 1170633600000 | 226.29 |
| 1170720000000 | 230.58 |
| 1170806400000 | 230.7 |
| 1170892800000 | 228.77 |
| 1170979200000 | 231.34 |
| 1171238400000 | 231.34 |
| 1171324800000 | 232.92 |
| 1171411200000 | 232.94 |
| 1171497600000 | 234.25 |
| 1171584000000 | 233.58 |
| 1171843200000 | 233.28 |
| 1171929600000 | 234.26 |
| 1172016000000 | 233.76 |
| 1172102400000 | 234.72 |
| 1172188800000 | 236.84 |
| 1172448000000 | 238.08 |
| 1172534400000 | 238.74 |
| 1172620800000 | 231.13 |
| 1172707200000 | 230.23 |
| 1172793600000 | 228.27 |
| 1173052800000 | 220.96 |
| 1173139200000 | 224.96 |
| 1173225600000 | 225.16 |
| 1173312000000 | 230.15 |
| 1173398400000 | 230.24 |
| 1173657600000 | 231.69 |
| 1173744000000 | 230.18 |
| 1173830400000 | 223.51 |
| 1173916800000 | 226.39 |
| 1174003200000 | 224.64 |
| 1174262400000 | 226.93 |
| 1174348800000 | 228.32 |
| 1174435200000 | 228.32 |
| 1174521600000 | 231.7 |
| 1174608000000 | 233.63 |
| 1174867200000 | 232.68 |
| 1174953600000 | 230.74 |
| 1175040000000 | 228.76 |
| 1175126400000 | 228.79 |
| 1175212800000 | 227.81 |
| 1175472000000 | 223.55 |
| 1175558400000 | 225.95 |
| 1175644800000 | 228.81 |
| 1175731200000 | 227.21 |
| 1175817600000 | 226.05 |
| 1176076800000 | 229.36 |
| 1176163200000 | 229.73 |
| 1176249600000 | 230.62 |
| 1176336000000 | 228.94 |
| 1176422400000 | 225.91 |
| 1176681600000 | 229.09 |
| 1176768000000 | 227.69 |
| 1176854400000 | 230.08 |
| 1176940800000 | 226.91 |
| 1177027200000 | 227 |
| 1177286400000 | 226.83 |
| 1177372800000 | 226.82 |
| 1177459200000 | 224.31 |
| 1177545600000 | 225.67 |
| 1177632000000 | 225.44 |
| 1177891200000 | 225.44 |
| 1177977600000 | 224.74 |
| 1178064000000 | 225.8 |
| 1178150400000 | 225.8 |
| 1178236800000 | 225.8 |
| 1178496000000 | 228.61 |
| 1178582400000 | 227.29 |
| 1178668800000 | 228.51 |
| 1178755200000 | 227.62 |
| 1178841600000 | 226.26 |
| 1179100800000 | 228.53 |
| 1179187200000 | 226.44 |
| 1179273600000 | 226.95 |
| 1179360000000 | 226.2 |
| 1179446400000 | 224.32 |
| 1179705600000 | 226.02 |
| 1179792000000 | 227.5 |
| 1179878400000 | 227.2 |
| 1179964800000 | 226.37 |
| 1180051200000 | 223.09 |
| 1180310400000 | 224.12 |
| 1180396800000 | 225.73 |
| 1180483200000 | 226.03 |
| 1180569600000 | 228.55 |
| 1180656000000 | 229.88 |
| 1180915200000 | 230.45 |
| 1181001600000 | 230.53 |
| 1181088000000 | 230.66 |
| 1181174400000 | 230.03 |
| 1181260800000 | 226.41 |
| 1181520000000 | 226.71 |
| 1181606400000 | 225.48 |
| 1181692800000 | 224.32 |
| 1181779200000 | 225.59 |
| 1181865600000 | 227.69 |
| 1182124800000 | 229.63 |
| 1182211200000 | 228.01 |
| 1182297600000 | 229.24 |
| 1182384000000 | 229.63 |
| 1182470400000 | 228.32 |
| 1182729600000 | 226.8 |
| 1182816000000 | 227.49 |
| 1182902400000 | 224.21 |
| 1182988800000 | 225.62 |
| 1183075200000 | 229.2 |
| 1183334400000 | 229.67 |
| 1183420800000 | 230.14 |
| 1183507200000 | 230.19 |
| 1183593600000 | 231.48 |
| 1183680000000 | 229.53 |
| 1183939200000 | 231.03 |
| 1184025600000 | 230.46 |
| 1184112000000 | 227.92 |
| 1184198400000 | 227.47 |
| 1184284800000 | 229.18 |
| 1184544000000 | 229.18 |
| 1184630400000 | 228.58 |
| 1184716800000 | 225.84 |
| 1184803200000 | 226.83 |
| 1184889600000 | 227.66 |
| 1185148800000 | 224.38 |
| 1185235200000 | 226.31 |
| 1185321600000 | 224.95 |
| 1185408000000 | 223.46 |
| 1185494400000 | 219.33 |
| 1185753600000 | 219.42 |
| 1185840000000 | 219.95 |
| 1185926400000 | 217.46 |
| 1186012800000 | 218.12 |
| 1186099200000 | 217.98 |
| 1186358400000 | 218.54 |
| 1186444800000 | 217.63 |
| 1186531200000 | 217.94 |
| 1186617600000 | 219.75 |
| 1186704000000 | 215.56 |
| 1186963200000 | 216.14 |
| 1187049600000 | 216.2 |
| 1187136000000 | 211.76 |
| 1187222400000 | 209.42 |
| 1187308800000 | 200.86 |
| 1187568000000 | 204.6 |
| 1187654400000 | 208.14 |
| 1187740800000 | 207.26 |
| 1187827200000 | 211.88 |
| 1187913600000 | 211.29 |
| 1188172800000 | 211.61 |
| 1188259200000 | 211.37 |
| 1188345600000 | 207.98 |
| 1188432000000 | 209.56 |
| 1188518400000 | 213.68 |
| 1188777600000 | 213.23 |
| 1188864000000 | 212.27 |
| 1188950400000 | 208.7 |
| 1189036800000 | 209.42 |
| 1189123200000 | 209.46 |
| 1189382400000 | 206.78 |
| 1189468800000 | 207.01 |
| 1189555200000 | 207.17 |
| 1189641600000 | 207.22 |
| 1189728000000 | 208.85 |
| 1189987200000 | 208.85 |
| 1190073600000 | 205.88 |
| 1190160000000 | 211.55 |
| 1190246400000 | 211.02 |
| 1190332800000 | 209.58 |
| 1190592000000 | 209.58 |
| 1190678400000 | 212.1 |
| 1190764800000 | 212.43 |
| 1190851200000 | 215.04 |
| 1190937600000 | 215.59 |
| 1191196800000 | 215.8 |
| 1191283200000 | 218.33 |
| 1191369600000 | 220.59 |
| 1191456000000 | 219.34 |
| 1191542400000 | 219.09 |
| 1191801600000 | 219.09 |
| 1191888000000 | 219.28 |
| 1191974400000 | 219.28 |
| 1192060800000 | 221.76 |
| 1192147200000 | 220.53 |
| 1192406400000 | 220.54 |
| 1192492800000 | 217.76 |
| 1192579200000 | 215.08 |
| 1192665600000 | 216.68 |
| 1192752000000 | 212.97 |
| 1193011200000 | 210.01 |
| 1193097600000 | 210.14 |
| 1193184000000 | 209.81 |
| 1193270400000 | 208.03 |
| 1193356800000 | 210.13 |
| 1193616000000 | 214.22 |
| 1193702400000 | 214.53 |
| 1193788800000 | 216.72 |
| 1193875200000 | 219.37 |
| 1193961600000 | 217.03 |
| 1194220800000 | 215.01 |
| 1194307200000 | 215.42 |
| 1194393600000 | 213.47 |
| 1194480000000 | 208.81 |
| 1194566400000 | 205.29 |
| 1194825600000 | 200.49 |
| 1194912000000 | 199.51 |
| 1194998400000 | 204.38 |
| 1195084800000 | 205.12 |
| 1195171200000 | 202.37 |
| 1195430400000 | 200.4 |
| 1195516800000 | 202.4 |
| 1195603200000 | 199.94 |
| 1195689600000 | 199.97 |
| 1195776000000 | 199.97 |
| 1196035200000 | 203.69 |
| 1196121600000 | 204.71 |
| 1196208000000 | 205.29 |
| 1196294400000 | 209.02 |
| 1196380800000 | 210.68 |
| 1196640000000 | 210.96 |
| 1196726400000 | 210.12 |
| 1196812800000 | 211.33 |
| 1196899200000 | 213.07 |
| 1196985600000 | 214.22 |
| 1197244800000 | 213.73 |
| 1197331200000 | 214.77 |
| 1197417600000 | 213.22 |
| 1197504000000 | 208.52 |
| 1197590400000 | 207.93 |
| 1197849600000 | 205.25 |
| 1197936000000 | 204.58 |
| 1198022400000 | 203.16 |
| 1198108800000 | 202.77 |
| 1198195200000 | 204.42 |
| 1198454400000 | 204.42 |
| 1198540800000 | 206.94 |
| 1198627200000 | 208.33 |
| 1198713600000 | 208.11 |
| 1198800000000 | 205.5 |
| 1199059200000 | 205.5 |
| 1199232000000 | 204.95 |
| 1199318400000 | 204.95 |
| 1199404800000 | 196.49 |
| 1199664000000 | 194.8 |
| 1199750400000 | 195.16 |
| 1199836800000 | 198.64 |
| 1199923200000 | 195.49 |
| 1200009600000 | 192.9 |
| 1200268800000 | 192.9 |
| 1200355200000 | 190.24 |
| 1200441600000 | 186.73 |
| 1200528000000 | 189.79 |
| 1200614400000 | 190.73 |
| 1200873600000 | 184.79 |
| 1200960000000 | 175.89 |
| 1201046400000 | 179.61 |
| 1201132800000 | 182.87 |
| 1201219200000 | 189.94 |
| 1201478400000 | 184.39 |
| 1201564800000 | 188.44 |
| 1201651200000 | 186.39 |
| 1201737600000 | 188.91 |
| 1201824000000 | 187.58 |
| 1202083200000 | 190.37 |
| 1202169600000 | 190.16 |
| 1202256000000 | 182.75 |
| 1202342400000 | 184.42 |
| 1202428800000 | 182.61 |
| 1202688000000 | 182.61 |
| 1202774400000 | 183.12 |
| 1202860800000 | 182.8 |
| 1202947200000 | 188.5 |
| 1203033600000 | 189.2 |
| 1203292800000 | 189.03 |
| 1203379200000 | 189.99 |
| 1203465600000 | 184.82 |
| 1203552000000 | 188.21 |
| 1203638400000 | 186.63 |
| 1203897600000 | 189.87 |
| 1203984000000 | 187.56 |
| 1204070400000 | 189.72 |
| 1204156800000 | 187.97 |
| 1204243200000 | 185.7 |
| 1204502400000 | 179.88 |
| 1204588800000 | 178.49 |
| 1204675200000 | 178.46 |
| 1204761600000 | 180.96 |
| 1204848000000 | 176.57 |
| 1205107200000 | 174.68 |
| 1205193600000 | 174.96 |
| 1205280000000 | 176.8 |
| 1205366400000 | 172.24 |
| 1205452800000 | 169.28 |
| 1205712000000 | 163.19 |
| 1205798400000 | 165.1 |
| 1205884800000 | 168.62 |
| 1205971200000 | 168.62 |
| 1206057600000 | 170.78 |
| 1206316800000 | 172.84 |
| 1206403200000 | 175.57 |
| 1206489600000 | 176.08 |
| 1206576000000 | 175.69 |
| 1206662400000 | 177.91 |
| 1206921600000 | 173.98 |
| 1207008000000 | 176.81 |
| 1207094400000 | 182.38 |
| 1207180800000 | 184.9 |
| 1207267200000 | 183.91 |
| 1207526400000 | 184.94 |
| 1207612800000 | 183.01 |
| 1207699200000 | 180.65 |
| 1207785600000 | 178.23 |
| 1207872000000 | 182.02 |
| 1208131200000 | 177.82 |
| 1208217600000 | 178.98 |
| 1208304000000 | 180.36 |
| 1208390400000 | 182.78 |
| 1208476800000 | 184.04 |
| 1208736000000 | 186.51 |
| 1208822400000 | 184.74 |
| 1208908800000 | 184.72 |
| 1208995200000 | 183.84 |
| 1209081600000 | 187.47 |
| 1209340800000 | 187.88 |
| 1209427200000 | 187.88 |
| 1209513600000 | 187.08 |
| 1209600000000 | 185.61 |
| 1209686400000 | 189.28 |
| 1209945600000 | 189.28 |
| 1210032000000 | 189.28 |
| 1210118400000 | 191.86 |
| 1210204800000 | 189.77 |
| 1210291200000 | 186.57 |
| 1210550400000 | 186.41 |
| 1210636800000 | 188.73 |
| 1210723200000 | 191.34 |
| 1210809600000 | 194.11 |
| 1210896000000 | 193.97 |
| 1211155200000 | 194.66 |
| 1211241600000 | 194.39 |
| 1211328000000 | 190.55 |
| 1211414400000 | 191.86 |
| 1211500800000 | 191.96 |
| 1211760000000 | 187.94 |
| 1211846400000 | 191 |
| 1211932800000 | 188.5 |
| 1212019200000 | 192.38 |
| 1212105600000 | 195.71 |
| 1212364800000 | 196.32 |
| 1212451200000 | 193.39 |
| 1212537600000 | 196.16 |
| 1212624000000 | 196.6 |
| 1212710400000 | 197.06 |
| 1212969600000 | 193.36 |
| 1213056000000 | 192.17 |
| 1213142400000 | 193.34 |
| 1213228800000 | 189.86 |
| 1213315200000 | 189.9 |
| 1213574400000 | 193.3 |
| 1213660800000 | 193.69 |
| 1213747200000 | 194.71 |
| 1213833600000 | 190.48 |
| 1213920000000 | 188.27 |
| 1214179200000 | 188.08 |
| 1214265600000 | 188 |
| 1214352000000 | 188.7 |
| 1214438400000 | 189.02 |
| 1214524800000 | 187.02 |
| 1214784000000 | 188.02 |
| 1214870400000 | 189 |
| 1214956800000 | 187.18 |
| 1215043200000 | 186.13 |
| 1215129600000 | 185.59 |
| 1215388800000 | 187.11 |
| 1215475200000 | 184.6 |
| 1215561600000 | 184.79 |
| 1215648000000 | 185.29 |
| 1215734400000 | 183.93 |
| 1215993600000 | 182.11 |
| 1216080000000 | 179.32 |
| 1216166400000 | 178.8 |
| 1216252800000 | 179.54 |
| 1216339200000 | 178.15 |
| 1216598400000 | 178.15 |
| 1216684800000 | 182.6 |
| 1216771200000 | 183.83 |
| 1216857600000 | 187.86 |
| 1216944000000 | 185.17 |
| 1217203200000 | 185.6 |
| 1217289600000 | 183.14 |
| 1217376000000 | 186.67 |
| 1217462400000 | 188.15 |
| 1217548800000 | 185.22 |
| 1217808000000 | 183.84 |
| 1217894400000 | 183.85 |
| 1217980800000 | 187.34 |
| 1218067200000 | 185.06 |
| 1218153600000 | 185.32 |
| 1218412800000 | 188.16 |
| 1218499200000 | 186.78 |
| 1218585600000 | 184.79 |
| 1218672000000 | 184.19 |
| 1218758400000 | 184.86 |
| 1219017600000 | 186.69 |
| 1219104000000 | 182.98 |
| 1219190400000 | 182.55 |
| 1219276800000 | 181.34 |
| 1219363200000 | 180.5 |
| 1219622400000 | 183.33 |
| 1219708800000 | 182.19 |
| 1219795200000 | 182.08 |
| 1219881600000 | 181.61 |
| 1219968000000 | 186.86 |
| 1220227200000 | 183.51 |
| 1220313600000 | 180.97 |
| 1220400000000 | 184.35 |
| 1220486400000 | 182.81 |
| 1220572800000 | 179.24 |
| 1220832000000 | 182.08 |
| 1220918400000 | 179.44 |
| 1221004800000 | 179.48 |
| 1221091200000 | 176.38 |
| 1221177600000 | 177 |
| 1221436800000 | 177 |
| 1221523200000 | 170.55 |
| 1221609600000 | 171.15 |
| 1221696000000 | 167.88 |
| 1221782400000 | 172.16 |
| 1222041600000 | 173.97 |
| 1222128000000 | 173.97 |
| 1222214400000 | 174.29 |
| 1222300800000 | 174.04 |
| 1222387200000 | 173.88 |
| 1222646400000 | 171.34 |
| 1222732800000 | 166.4 |
| 1222819200000 | 167.81 |
| 1222905600000 | 166.12 |
| 1222992000000 | 161.82 |
| 1223251200000 | 155.96 |
| 1223337600000 | 151.78 |
| 1223424000000 | 140.71 |
| 1223510400000 | 139.16 |
| 1223596800000 | 128.13 |
| 1223856000000 | 128.13 |
| 1223942400000 | 144.08 |
| 1224028800000 | 144.44 |
| 1224115200000 | 133.08 |
| 1224201600000 | 140.1 |
| 1224460800000 | 145.81 |
| 1224547200000 | 149.55 |
| 1224633600000 | 140.29 |
| 1224720000000 | 139.6 |
| 1224806400000 | 131.94 |
| 1225065600000 | 124.36 |
| 1225152000000 | 133.27 |
| 1225238400000 | 141.59 |
| 1225324800000 | 150.87 |
| 1225411200000 | 144.09 |
| 1225670400000 | 144.09 |
| 1225756800000 | 150.7 |
| 1225843200000 | 156.5 |
| 1225929600000 | 148.41 |
| 1226016000000 | 143.49 |
| 1226275200000 | 149.59 |
| 1226361600000 | 145.41 |
| 1226448000000 | 144.27 |
| 1226534400000 | 139.78 |
| 1226620800000 | 141.53 |
| 1226880000000 | 142.71 |
| 1226966400000 | 141.53 |
| 1227052800000 | 142.31 |
| 1227139200000 | 136.48 |
| 1227225600000 | 138.93 |
| 1227484800000 | 138.93 |
| 1227571200000 | 142.88 |
| 1227657600000 | 140.86 |
| 1227744000000 | 141.87 |
| 1227830400000 | 140.99 |
| 1228089600000 | 140.3 |
| 1228176000000 | 135.41 |
| 1228262400000 | 138.65 |
| 1228348800000 | 138.68 |
| 1228435200000 | 138.45 |
| 1228694400000 | 142.36 |
| 1228780800000 | 142.31 |
| 1228867200000 | 144.04 |
| 1228953600000 | 144.86 |
| 1229040000000 | 139.46 |
| 1229299200000 | 143.83 |
| 1229385600000 | 140.67 |
| 1229472000000 | 142.41 |
| 1229558400000 | 141.83 |
| 1229644800000 | 141.14 |
| 1229904000000 | 144.21 |
| 1229990400000 | 144.21 |
| 1230076800000 | 140.28 |
| 1230163200000 | 142.55 |
| 1230249600000 | 144.56 |
| 1230508800000 | 146.21 |
| 1230595200000 | 147.36 |
| 1230681600000 | 147.36 |
| 1230854400000 | 148.39 |
| 1231113600000 | 152.13 |
| 1231200000000 | 155.06 |
| 1231286400000 | 160.51 |
| 1231372800000 | 154.31 |
| 1231459200000 | 152.38 |
| 1231718400000 | 152.38 |
| 1231804800000 | 144.29 |
| 1231891200000 | 146.12 |
| 1231977600000 | 141.1 |
| 1232064000000 | 145.4 |
| 1232323200000 | 146.24 |
| 1232409600000 | 144 |
| 1232496000000 | 140.6 |
| 1232582400000 | 141.85 |
| 1232668800000 | 137.67 |
| 1232928000000 | 136.1 |
| 1233014400000 | 142.71 |
| 1233100800000 | 144.06 |
| 1233187200000 | 146.42 |
| 1233273600000 | 140.18 |
| 1233532800000 | 137.37 |
| 1233619200000 | 137.32 |
| 1233705600000 | 142.03 |
| 1233792000000 | 141.23 |
| 1233878400000 | 143.06 |
| 1234137600000 | 141.56 |
| 1234224000000 | 140.74 |
| 1234310400000 | 140.74 |
| 1234396800000 | 136.7 |
| 1234483200000 | 137.96 |
| 1234742400000 | 138.14 |
| 1234828800000 | 135.99 |
| 1234915200000 | 135.24 |
| 1235001600000 | 136.09 |
| 1235088000000 | 134.3 |
| 1235347200000 | 133.6 |
| 1235433600000 | 133.22 |
| 1235520000000 | 136.88 |
| 1235606400000 | 136.14 |
| 1235692800000 | 138.06 |
| 1235952000000 | 133.82 |
| 1236038400000 | 132.98 |
| 1236124800000 | 134.62 |
| 1236211200000 | 137.15 |
| 1236297600000 | 132.52 |
| 1236556800000 | 130.98 |
| 1236643200000 | 129.26 |
| 1236729600000 | 134 |
| 1236816000000 | 130.07 |
| 1236902400000 | 135.3 |
| 1237161600000 | 139.01 |
| 1237248000000 | 142.16 |
| 1237334400000 | 142.44 |
| 1237420800000 | 141.4 |
| 1237507200000 | 141.4 |
| 1237766400000 | 146.1 |
| 1237852800000 | 150.63 |
| 1237939200000 | 150.7 |
| 1238025600000 | 153.7 |
| 1238112000000 | 154.55 |
| 1238371200000 | 147.15 |
| 1238457600000 | 144.99 |
| 1238544000000 | 149.46 |
| 1238630400000 | 156.71 |
| 1238716800000 | 158.57 |
| 1238976000000 | 159.8 |
| 1239062400000 | 159.54 |
| 1239148800000 | 154.9 |
| 1239235200000 | 160.69 |
| 1239321600000 | 162.84 |
| 1239580800000 | 163.08 |
| 1239667200000 | 162.1 |
| 1239753600000 | 159.84 |
| 1239840000000 | 159.4 |
| 1239926400000 | 163.91 |
| 1240185600000 | 166.29 |
| 1240272000000 | 162.33 |
| 1240358400000 | 163.3 |
| 1240444800000 | 165.44 |
| 1240531200000 | 162.85 |
| 1240790400000 | 163.43 |
| 1240876800000 | 157.57 |
| 1240963200000 | 157.57 |
| 1241049600000 | 162.6 |
| 1241136000000 | 165.29 |
| 1241395200000 | 165.29 |
| 1241481600000 | 165.29 |
| 1241568000000 | 165.29 |
| 1241654400000 | 172.96 |
| 1241740800000 | 172.98 |
| 1242000000000 | 172.06 |
| 1242086400000 | 169.92 |
| 1242172800000 | 170.01 |
| 1242259200000 | 165.07 |
| 1242345600000 | 169.01 |
| 1242604800000 | 164.9 |
| 1242691200000 | 168.62 |
| 1242777600000 | 170.05 |
| 1242864000000 | 168.57 |
| 1242950400000 | 167.18 |
| 1243209600000 | 168.5 |
| 1243296000000 | 168.18 |
| 1243382400000 | 169.9 |
| 1243468800000 | 171.63 |
| 1243555200000 | 172.76 |
| 1243814400000 | 175.13 |
| 1243900800000 | 176.41 |
| 1243987200000 | 177.09 |
| 1244073600000 | 175.35 |
| 1244160000000 | 176.08 |
| 1244419200000 | 177.91 |
| 1244505600000 | 176.4 |
| 1244592000000 | 179.16 |
| 1244678400000 | 180.02 |
| 1244764800000 | 181.46 |
| 1245024000000 | 180.35 |
| 1245110400000 | 173.88 |
| 1245196800000 | 176 |
| 1245283200000 | 173.67 |
| 1245369600000 | 174.28 |
| 1245628800000 | 174.35 |
| 1245715200000 | 170.87 |
| 1245801600000 | 171.44 |
| 1245888000000 | 174.13 |
| 1245974400000 | 175.64 |
| 1246233600000 | 173.78 |
| 1246320000000 | 176.63 |
| 1246406400000 | 176.19 |
| 1246492800000 | 175.57 |
| 1246579200000 | 174.34 |
| 1246838400000 | 173.46 |
| 1246924800000 | 174.38 |
| 1247011200000 | 171.57 |
| 1247097600000 | 169.01 |
| 1247184000000 | 169.42 |
| 1247443200000 | 166.79 |
| 1247529600000 | 168.07 |
| 1247616000000 | 167.73 |
| 1247702400000 | 168.92 |
| 1247788800000 | 170.09 |
| 1248048000000 | 170.09 |
| 1248134400000 | 173.79 |
| 1248220800000 | 174.82 |
| 1248307200000 | 174.4 |
| 1248393600000 | 176.14 |
| 1248652800000 | 177.63 |
| 1248739200000 | 178.32 |
| 1248825600000 | 178.68 |
| 1248912000000 | 178.88 |
| 1248998400000 | 181.49 |
| 1249257600000 | 180.99 |
| 1249344000000 | 182.66 |
| 1249430400000 | 181.46 |
| 1249516800000 | 182.51 |
| 1249603200000 | 182.67 |
| 1249862400000 | 184.36 |
| 1249948800000 | 185.17 |
| 1250035200000 | 182.57 |
| 1250121600000 | 183.83 |
| 1250208000000 | 184.6 |
| 1250467200000 | 180.9 |
| 1250553600000 | 180.81 |
| 1250640000000 | 179.94 |
| 1250726400000 | 182.57 |
| 1250812800000 | 181.01 |
| 1251072000000 | 185.72 |
| 1251158400000 | 185.03 |
| 1251244800000 | 186.77 |
| 1251331200000 | 184.42 |
| 1251417600000 | 185.24 |
| 1251676800000 | 185.08 |
| 1251763200000 | 185.32 |
| 1251849600000 | 182.33 |
| 1251936000000 | 182.03 |
| 1252022400000 | 180.96 |
| 1252281600000 | 182.55 |
| 1252368000000 | 183.28 |
| 1252454400000 | 182.78 |
| 1252540800000 | 186.3 |
| 1252627200000 | 185.13 |
| 1252886400000 | 182.83 |
| 1252972800000 | 182.88 |
| 1253059200000 | 183.04 |
| 1253145600000 | 185.49 |
| 1253232000000 | 185.76 |
| 1253491200000 | 185.76 |
| 1253577600000 | 185.76 |
| 1253664000000 | 185.76 |
| 1253750400000 | 188.65 |
| 1253836800000 | 184.84 |
| 1254096000000 | 181.89 |
| 1254182400000 | 181.81 |
| 1254268800000 | 183.38 |
| 1254355200000 | 181.77 |
| 1254441600000 | 177.53 |
| 1254700800000 | 175.8 |
| 1254787200000 | 175.35 |
| 1254873600000 | 176.37 |
| 1254960000000 | 176.61 |
| 1255046400000 | 177.97 |
| 1255305600000 | 177.97 |
| 1255392000000 | 178.43 |
| 1255478400000 | 178.21 |
| 1255564800000 | 180.76 |
| 1255651200000 | 180.68 |
| 1255910400000 | 180.63 |
| 1255996800000 | 181.76 |
| 1256083200000 | 181.38 |
| 1256169600000 | 180.37 |
| 1256256000000 | 179.26 |
| 1256515200000 | 180.61 |
| 1256601600000 | 177.49 |
| 1256688000000 | 176.61 |
| 1256774400000 | 174.78 |
| 1256860800000 | 176.73 |
| 1257120000000 | 174.61 |
| 1257206400000 | 174.61 |
| 1257292800000 | 175.05 |
| 1257379200000 | 173.55 |
| 1257465600000 | 173.57 |
| 1257724800000 | 173.25 |
| 1257811200000 | 173.36 |
| 1257897600000 | 173.24 |
| 1257984000000 | 171.85 |
| 1258070400000 | 172.12 |
| 1258329600000 | 171.4 |
| 1258416000000 | 171.17 |
| 1258502400000 | 170.74 |
| 1258588800000 | 169.23 |
| 1258675200000 | 169.11 |
| 1258934400000 | 169.11 |
| 1259020800000 | 168.29 |
| 1259107200000 | 169.52 |
| 1259193600000 | 168.57 |
| 1259280000000 | 165.3 |
| 1259539200000 | 169.78 |
| 1259625600000 | 172.91 |
| 1259712000000 | 173.33 |
| 1259798400000 | 178.96 |
| 1259884800000 | 179.33 |
| 1260144000000 | 180.81 |
| 1260230400000 | 181.26 |
| 1260316800000 | 179.57 |
| 1260403200000 | 177.51 |
| 1260489600000 | 180.17 |
| 1260748800000 | 179.52 |
| 1260835200000 | 179.26 |
| 1260921600000 | 181.02 |
| 1261008000000 | 180.74 |
| 1261094400000 | 180.41 |
| 1261353600000 | 179.95 |
| 1261440000000 | 181.43 |
| 1261526400000 | 181.43 |
| 1261612800000 | 183.39 |
| 1261699200000 | 183.48 |
| 1261958400000 | 184.11 |
| 1262044800000 | 184.55 |
| 1262131200000 | 182.65 |
| 1262217600000 | 182.65 |
| 1262563200000 | 184.16 |
| 1262649600000 | 185.05 |
| 1262736000000 | 187.26 |
| 1262822400000 | 186.87 |
| 1262908800000 | 187.6 |
| 1263168000000 | 187.6 |
| 1263254400000 | 189.5 |
| 1263340800000 | 188.67 |
| 1263427200000 | 190.09 |
| 1263513600000 | 191.01 |
| 1263772800000 | 190.18 |
| 1263859200000 | 189.47 |
| 1263945600000 | 189.23 |
| 1264032000000 | 190.29 |
| 1264118400000 | 187.79 |
| 1264377600000 | 187.05 |
| 1264464000000 | 184.51 |
| 1264550400000 | 184.24 |
| 1264636800000 | 185 |
| 1264723200000 | 182.38 |
| 1264982400000 | 183.19 |
| 1265068800000 | 184.77 |
| 1265155200000 | 186.36 |
| 1265241600000 | 186.92 |
| 1265328000000 | 183.01 |
| 1265587200000 | 181.84 |
| 1265673600000 | 179.96 |
| 1265760000000 | 180.02 |
| 1265846400000 | 180.02 |
| 1265932800000 | 182.42 |
| 1266192000000 | 180.88 |
| 1266278400000 | 181 |
| 1266364800000 | 183.91 |
| 1266451200000 | 183.9 |
| 1266537600000 | 181.26 |
| 1266796800000 | 184.91 |
| 1266883200000 | 183.95 |
| 1266969600000 | 182.49 |
| 1267056000000 | 182.27 |
| 1267142400000 | 182.95 |
| 1267401600000 | 184 |
| 1267488000000 | 184.78 |
| 1267574400000 | 184.97 |
| 1267660800000 | 183.7 |
| 1267747200000 | 185.87 |
| 1268006400000 | 188.36 |
| 1268092800000 | 187.41 |
| 1268179200000 | 186.91 |
| 1268265600000 | 188.32 |
| 1268352000000 | 189.62 |
| 1268611200000 | 189.62 |
| 1268697600000 | 189.32 |
| 1268784000000 | 190.77 |
| 1268870400000 | 190.15 |
| 1268956800000 | 191.82 |
| 1269216000000 | 191.82 |
| 1269302400000 | 191.37 |
| 1269388800000 | 192.49 |
| 1269475200000 | 192.74 |
| 1269561600000 | 195.53 |
| 1269820800000 | 195.93 |
| 1269907200000 | 198.65 |
| 1269993600000 | 198.98 |
| 1270080000000 | 200.58 |
| 1270166400000 | 199.64 |
| 1270425600000 | 201.94 |
| 1270512000000 | 201.26 |
| 1270598400000 | 201.91 |
| 1270684800000 | 200.09 |
| 1270771200000 | 200.84 |
| 1271030400000 | 202.2 |
| 1271116800000 | 200.88 |
| 1271203200000 | 200.97 |
| 1271289600000 | 202.19 |
| 1271376000000 | 200.53 |
| 1271635200000 | 197.52 |
| 1271721600000 | 198.12 |
| 1271808000000 | 200.49 |
| 1271894400000 | 198.82 |
| 1271980800000 | 199.59 |
| 1272240000000 | 202.53 |
| 1272326400000 | 201.72 |
| 1272412800000 | 197.38 |
| 1272499200000 | 197.38 |
| 1272585600000 | 200.33 |
| 1272844800000 | 200.33 |
| 1272931200000 | 200.33 |
| 1273017600000 | 200.33 |
| 1273104000000 | 195.82 |
| 1273190400000 | 191.03 |
| 1273449600000 | 192.85 |
| 1273536000000 | 191.48 |
| 1273622400000 | 192.09 |
| 1273708800000 | 193.62 |
| 1273795200000 | 191.41 |
| 1274054400000 | 189.29 |
| 1274140800000 | 188.76 |
| 1274227200000 | 187.67 |
| 1274313600000 | 186.15 |
| 1274400000000 | 181.83 |
| 1274659200000 | 181.79 |
| 1274745600000 | 179.12 |
| 1274832000000 | 178.34 |
| 1274918400000 | 179.52 |
| 1275004800000 | 181.18 |
| 1275264000000 | 182.22 |
| 1275350400000 | 182.79 |
| 1275436800000 | 181.42 |
| 1275523200000 | 184.27 |
| 1275609600000 | 183.75 |
| 1275868800000 | 179.17 |
| 1275955200000 | 179.19 |
| 1276041600000 | 178.33 |
| 1276128000000 | 179.74 |
| 1276214400000 | 181.21 |
| 1276473600000 | 182.99 |
| 1276560000000 | 182.92 |
| 1276646400000 | 185.4 |
| 1276732800000 | 185.42 |
| 1276819200000 | 185.53 |
| 1277078400000 | 187.96 |
| 1277164800000 | 186.63 |
| 1277251200000 | 184.03 |
| 1277337600000 | 183.96 |
| 1277424000000 | 182.73 |
| 1277683200000 | 182.11 |
| 1277769600000 | 181.17 |
| 1277856000000 | 179.62 |
| 1277942400000 | 177.76 |
| 1278028800000 | 178.51 |
| 1278288000000 | 178.73 |
| 1278374400000 | 180.94 |
| 1278460800000 | 180.06 |
| 1278547200000 | 185.81 |
| 1278633600000 | 184.43 |
| 1278892800000 | 181.97 |
| 1278979200000 | 181.96 |
| 1279065600000 | 185.86 |
| 1279152000000 | 183.58 |
| 1279238400000 | 179.54 |
| 1279497600000 | 177.61 |
| 1279584000000 | 177.04 |
| 1279670400000 | 177.06 |
| 1279756800000 | 176.38 |
| 1279843200000 | 178.46 |
| 1280102400000 | 179.02 |
| 1280188800000 | 179.28 |
| 1280275200000 | 182.33 |
| 1280361600000 | 180.9 |
| 1280448000000 | 178.16 |
| 1280707200000 | 178.13 |
| 1280793600000 | 179.65 |
| 1280880000000 | 177.61 |
| 1280966400000 | 179.54 |
| 1281052800000 | 180.52 |
| 1281312000000 | 180.18 |
| 1281398400000 | 179.68 |
| 1281484800000 | 176.24 |
| 1281571200000 | 175.05 |
| 1281657600000 | 176.12 |
| 1281916800000 | 176.36 |
| 1282003200000 | 176.15 |
| 1282089600000 | 177.31 |
| 1282176000000 | 178.1 |
| 1282262400000 | 175.48 |
| 1282521600000 | 175.21 |
| 1282608000000 | 174.58 |
| 1282694400000 | 173.04 |
| 1282780800000 | 173.82 |
| 1282867200000 | 175.08 |
| 1283126400000 | 177.13 |
| 1283212800000 | 172.8 |
| 1283299200000 | 174.26 |
| 1283385600000 | 175.99 |
| 1283472000000 | 176.4 |
| 1283731200000 | 178.99 |
| 1283817600000 | 178.04 |
| 1283904000000 | 175.93 |
| 1283990400000 | 176.88 |
| 1284076800000 | 178.32 |
| 1284336000000 | 178.61 |
| 1284422400000 | 178.02 |
| 1284508800000 | 180.2 |
| 1284595200000 | 178.51 |
| 1284681600000 | 179.6 |
| 1284940800000 | 179.6 |
| 1285027200000 | 179.65 |
| 1285113600000 | 179.33 |
| 1285200000000 | 179.33 |
| 1285286400000 | 177.66 |
| 1285545600000 | 179.42 |
| 1285632000000 | 178.9 |
| 1285718400000 | 179.18 |
| 1285804800000 | 175.35 |
| 1285891200000 | 175.83 |
| 1286150400000 | 173.91 |
| 1286236800000 | 176.17 |
| 1286323200000 | 177.3 |
| 1286409600000 | 177.43 |
| 1286496000000 | 175.62 |
| 1286755200000 | 175.62 |
| 1286841600000 | 172.71 |
| 1286928000000 | 172.44 |
| 1287014400000 | 174.62 |
| 1287100800000 | 172.59 |
| 1287360000000 | 174.28 |
| 1287446400000 | 175.2 |
| 1287532800000 | 173.11 |
| 1287619200000 | 172.7 |
| 1287705600000 | 173.16 |
| 1287964800000 | 172.44 |
| 1288051200000 | 172.06 |
| 1288137600000 | 171.64 |
| 1288224000000 | 170.96 |
| 1288310400000 | 171.3 |
| 1288569600000 | 170.33 |
| 1288656000000 | 170.43 |
| 1288742400000 | 170.43 |
| 1288828800000 | 172.74 |
| 1288915200000 | 175.38 |
| 1289174400000 | 175.99 |
| 1289260800000 | 176.07 |
| 1289347200000 | 178.14 |
| 1289433600000 | 178.39 |
| 1289520000000 | 177.28 |
| 1289779200000 | 177.71 |
| 1289865600000 | 176.23 |
| 1289952000000 | 176.64 |
| 1290038400000 | 180.1 |
| 1290124800000 | 180.26 |
| 1290384000000 | 180.88 |
| 1290470400000 | 180.88 |
| 1290556800000 | 179.24 |
| 1290643200000 | 178.98 |
| 1290729600000 | 178.91 |
| 1290988800000 | 180.02 |
| 1291075200000 | 177.79 |
| 1291161600000 | 178.7 |
| 1291248000000 | 179.96 |
| 1291334400000 | 180.54 |
| 1291593600000 | 180.65 |
| 1291680000000 | 180.67 |
| 1291766400000 | 182.67 |
| 1291852800000 | 183.54 |
| 1291939200000 | 183.36 |
| 1292198400000 | 184.46 |
| 1292284800000 | 185.04 |
| 1292371200000 | 185.3 |
| 1292457600000 | 185.49 |
| 1292544000000 | 185.31 |
| 1292803200000 | 184.88 |
| 1292889600000 | 186.53 |
| 1292976000000 | 186.19 |
| 1293062400000 | 186.19 |
| 1293148800000 | 185.64 |
| 1293408000000 | 186.07 |
| 1293494400000 | 185.53 |
| 1293580800000 | 186.59 |
| 1293667200000 | 184.97 |
| 1293753600000 | 184.97 |
| 1294012800000 | 184.97 |
| 1294099200000 | 186.88 |
| 1294185600000 | 186.52 |
| 1294272000000 | 188.19 |
| 1294358400000 | 187.93 |
| 1294617600000 | 187.93 |
| 1294704000000 | 187.84 |
| 1294790400000 | 188.32 |
| 1294876800000 | 189.95 |
| 1294963200000 | 188.52 |
| 1295222400000 | 188.45 |
| 1295308800000 | 188.53 |
| 1295395200000 | 189.12 |
| 1295481600000 | 188.09 |
| 1295568000000 | 186.63 |
| 1295827200000 | 187.58 |
| 1295913600000 | 189.39 |
| 1296000000000 | 188.33 |
| 1296086400000 | 188.74 |
| 1296172800000 | 186.71 |
| 1296432000000 | 185.34 |
| 1296518400000 | 186.11 |
| 1296604800000 | 188.42 |
| 1296691200000 | 188.13 |
| 1296777600000 | 189.75 |
| 1297036800000 | 190.32 |
| 1297123200000 | 190.71 |
| 1297209600000 | 191.48 |
| 1297296000000 | 192.02 |
| 1297382400000 | 192.02 |
| 1297641600000 | 193.56 |
| 1297728000000 | 193.55 |
| 1297814400000 | 193.88 |
| 1297900800000 | 195.95 |
| 1297987200000 | 196.17 |
| 1298246400000 | 196.42 |
| 1298332800000 | 194.42 |
| 1298419200000 | 192.85 |
| 1298505600000 | 191.19 |
| 1298592000000 | 191.83 |
| 1298851200000 | 192.59 |
| 1298937600000 | 194.87 |
| 1299024000000 | 191.36 |
| 1299110400000 | 192.46 |
| 1299196800000 | 193.4 |
| 1299456000000 | 191.24 |
| 1299542400000 | 190.85 |
| 1299628800000 | 192.49 |
| 1299715200000 | 190.63 |
| 1299801600000 | 187.97 |
| 1300060800000 | 177.08 |
| 1300147200000 | 159.01 |
| 1300233600000 | 169.38 |
| 1300320000000 | 169.45 |
| 1300406400000 | 171.96 |
| 1300665600000 | 171.96 |
| 1300752000000 | 178.97 |
| 1300838400000 | 178.05 |
| 1300924800000 | 176.93 |
| 1301011200000 | 178 |
| 1301270400000 | 178.27 |
| 1301356800000 | 178.32 |
| 1301443200000 | 180.77 |
| 1301529600000 | 181.07 |
| 1301616000000 | 179.37 |
| 1301875200000 | 179.11 |
| 1301961600000 | 177.55 |
| 1302048000000 | 176.46 |
| 1302134400000 | 177.49 |
| 1302220800000 | 179.44 |
| 1302480000000 | 179.98 |
| 1302566400000 | 177.42 |
| 1302652800000 | 177.76 |
| 1302739200000 | 177.91 |
| 1302825600000 | 177.06 |
| 1303084800000 | 176.34 |
| 1303171200000 | 174.99 |
| 1303257600000 | 176.14 |
| 1303344000000 | 176.24 |
| 1303430400000 | 176.24 |
| 1303689600000 | 176.24 |
| 1303776000000 | 173.7 |
| 1303862400000 | 174.9 |
| 1303948800000 | 177.5 |
| 1304035200000 | 177.5 |
| 1304294400000 | 180.15 |
| 1304380800000 | 180.15 |
| 1304467200000 | 180.15 |
| 1304553600000 | 180.15 |
| 1304640000000 | 179.63 |
| 1304899200000 | 178.67 |
| 1304985600000 | 179.15 |
| 1305072000000 | 179.12 |
| 1305158400000 | 177.19 |
| 1305244800000 | 175.12 |
| 1305504000000 | 172.89 |
| 1305590400000 | 171.96 |
| 1305676800000 | 173.63 |
| 1305763200000 | 172.55 |
| 1305849600000 | 171.79 |
| 1306108800000 | 170.92 |
| 1306195200000 | 171.53 |
| 1306281600000 | 171.31 |
| 1306368000000 | 172.71 |
| 1306454400000 | 172.17 |
| 1306713600000 | 172.16 |
| 1306800000000 | 174.7 |
| 1306886400000 | 174.52 |
| 1306972800000 | 173.07 |
| 1307059200000 | 171.59 |
| 1307318400000 | 169.75 |
| 1307404800000 | 170.38 |
| 1307491200000 | 170.9 |
| 1307577600000 | 170.58 |
| 1307664000000 | 171.77 |
| 1307923200000 | 170.74 |
| 1308009600000 | 173.33 |
| 1308096000000 | 173.14 |
| 1308182400000 | 170.9 |
| 1308268800000 | 169.73 |
| 1308528000000 | 170.4 |
| 1308614400000 | 172.09 |
| 1308700800000 | 174.21 |
| 1308787200000 | 173.31 |
| 1308873600000 | 174.26 |
| 1309132800000 | 172.74 |
| 1309219200000 | 173.97 |
| 1309305600000 | 176.17 |
| 1309392000000 | 177.24 |
| 1309478400000 | 177.76 |
| 1309737600000 | 179.23 |
| 1309824000000 | 179.59 |
| 1309910400000 | 180.88 |
| 1309996800000 | 180.89 |
| 1310083200000 | 181.44 |
| 1310342400000 | 180.77 |
| 1310428800000 | 178.92 |
| 1310515200000 | 179.96 |
| 1310601600000 | 179.2 |
| 1310688000000 | 179.94 |
| 1310947200000 | 179.94 |
| 1311033600000 | 179.23 |
| 1311120000000 | 180.21 |
| 1311206400000 | 179.96 |
| 1311292800000 | 181.12 |
| 1311552000000 | 179.98 |
| 1311638400000 | 181.13 |
| 1311724800000 | 179.94 |
| 1311811200000 | 177.48 |
| 1311897600000 | 176.65 |
| 1312156800000 | 178.24 |
| 1312243200000 | 177.23 |
| 1312329600000 | 174.5 |
| 1312416000000 | 174.48 |
| 1312502400000 | 170.25 |
| 1312761600000 | 167.24 |
| 1312848000000 | 164.6 |
| 1312934400000 | 166.82 |
| 1313020800000 | 167.12 |
| 1313107200000 | 167.56 |
| 1313366400000 | 168.44 |
| 1313452800000 | 168.59 |
| 1313539200000 | 168.44 |
| 1313625600000 | 167.94 |
| 1313712000000 | 165.88 |
| 1313971200000 | 165.02 |
| 1314057600000 | 166.28 |
| 1314144000000 | 165 |
| 1314230400000 | 165.28 |
| 1314316800000 | 165.48 |
| 1314576000000 | 165.94 |
| 1314662400000 | 167.09 |
| 1314748800000 | 168.55 |
| 1314835200000 | 169.42 |
| 1314921600000 | 168.5 |
| 1315180800000 | 167.38 |
| 1315267200000 | 165.8 |
| 1315353600000 | 167.04 |
| 1315440000000 | 168.86 |
| 1315526400000 | 169.41 |
| 1315785600000 | 167.24 |
| 1315872000000 | 168.42 |
| 1315958400000 | 167.32 |
| 1316044800000 | 168.97 |
| 1316131200000 | 170.65 |
| 1316390400000 | 170.65 |
| 1316476800000 | 169.2 |
| 1316563200000 | 169.89 |
| 1316649600000 | 168.6 |
| 1316736000000 | 168.6 |
| 1316995200000 | 166.27 |
| 1317081600000 | 170.03 |
| 1317168000000 | 172.35 |
| 1317254400000 | 173.52 |
| 1317340800000 | 173.88 |
| 1317600000000 | 172.66 |
| 1317686400000 | 170.67 |
| 1317772800000 | 169.26 |
| 1317859200000 | 170.79 |
| 1317945600000 | 171.03 |
| 1318204800000 | 171.03 |
| 1318291200000 | 172.61 |
| 1318377600000 | 172.1 |
| 1318464000000 | 171.64 |
| 1318550400000 | 169.99 |
| 1318809600000 | 172.25 |
| 1318896000000 | 169.99 |
| 1318982400000 | 170.6 |
| 1319068800000 | 170.05 |
| 1319155200000 | 169.3 |
| 1319414400000 | 170.7 |
| 1319500800000 | 168.75 |
| 1319587200000 | 167.94 |
| 1319673600000 | 170.39 |
| 1319760000000 | 172.41 |
| 1320019200000 | 171.19 |
| 1320105600000 | 169.8 |
| 1320192000000 | 167.37 |
| 1320278400000 | 167.37 |
| 1320364800000 | 169.57 |
| 1320624000000 | 169.06 |
| 1320710400000 | 167.49 |
| 1320796800000 | 170.2 |
| 1320883200000 | 167.04 |
| 1320969600000 | 166.56 |
| 1321228800000 | 167.23 |
| 1321315200000 | 166.27 |
| 1321401600000 | 165.09 |
| 1321488000000 | 165.62 |
| 1321574400000 | 164.41 |
| 1321833600000 | 164.97 |
| 1321920000000 | 164.41 |
| 1322006400000 | 164.41 |
| 1322092800000 | 161.51 |
| 1322179200000 | 161.29 |
| 1322438400000 | 161.63 |
| 1322524800000 | 164.1 |
| 1322611200000 | 164.5 |
| 1322697600000 | 165.63 |
| 1322784000000 | 167.19 |
| 1323043200000 | 168.27 |
| 1323129600000 | 166.45 |
| 1323216000000 | 168.58 |
| 1323302400000 | 167.94 |
| 1323388800000 | 167.02 |
| 1323648000000 | 168.6 |
| 1323734400000 | 167.98 |
| 1323820800000 | 167.71 |
| 1323907200000 | 166.19 |
| 1323993600000 | 166.17 |
| 1324252800000 | 165.1 |
| 1324339200000 | 165.23 |
| 1324425600000 | 166.89 |
| 1324512000000 | 166.8 |
| 1324598400000 | 166.8 |
| 1324857600000 | 166.8 |
| 1324944000000 | 167.06 |
| 1325030400000 | 166.92 |
| 1325116800000 | 167.33 |
| 1325203200000 | 168.74 |
| 1325462400000 | 168.74 |
| 1325548800000 | 168.74 |
| 1325635200000 | 170.82 |
| 1325721600000 | 169.41 |
| 1325808000000 | 167.9 |
| 1326067200000 | 167.91 |
| 1326153600000 | 168.39 |
| 1326240000000 | 168.62 |
| 1326326400000 | 167.37 |
| 1326412800000 | 168.56 |
| 1326672000000 | 166.31 |
| 1326758400000 | 167.52 |
| 1326844800000 | 167.8 |
| 1326931200000 | 167.97 |
| 1327017600000 | 169.84 |
| 1327276800000 | 169.73 |
| 1327363200000 | 170.5 |
| 1327449600000 | 171.8 |
| 1327536000000 | 171.65 |
| 1327622400000 | 171.83 |
| 1327881600000 | 171.52 |
| 1327968000000 | 170.64 |
| 1328054400000 | 171.16 |
| 1328140800000 | 172.13 |
| 1328227200000 | 171.47 |
| 1328486400000 | 172.52 |
| 1328572800000 | 173.2 |
| 1328659200000 | 174.43 |
| 1328745600000 | 174.98 |
| 1328832000000 | 174.3 |
| 1329091200000 | 174.67 |
| 1329177600000 | 175.76 |
| 1329264000000 | 178.06 |
| 1329350400000 | 177.28 |
| 1329436800000 | 178.48 |
| 1329696000000 | 179.57 |
| 1329782400000 | 179.98 |
| 1329868800000 | 181.72 |
| 1329955200000 | 182.09 |
| 1330041600000 | 182.59 |
| 1330300800000 | 183 |
| 1330387200000 | 184.07 |
| 1330473600000 | 183.98 |
| 1330560000000 | 183.69 |
| 1330646400000 | 185.46 |
| 1330905600000 | 185.2 |
| 1330992000000 | 184.85 |
| 1331078400000 | 183.59 |
| 1331164800000 | 185.96 |
| 1331251200000 | 187.79 |
| 1331510400000 | 187.12 |
| 1331596800000 | 187.03 |
| 1331683200000 | 188.47 |
| 1331769600000 | 189.35 |
| 1331856000000 | 189.86 |
| 1332115200000 | 190.42 |
| 1332201600000 | 190.42 |
| 1332288000000 | 189.29 |
| 1332374400000 | 190.14 |
| 1332460800000 | 189.02 |
| 1332720000000 | 188.84 |
| 1332806400000 | 192.64 |
| 1332892800000 | 192.01 |
| 1332979200000 | 191 |
| 1333065600000 | 190.77 |
| 1333324800000 | 190.35 |
| 1333411200000 | 189.52 |
| 1333497600000 | 186.49 |
| 1333584000000 | 185.93 |
| 1333670400000 | 185.93 |
| 1333929600000 | 183.83 |
| 1334016000000 | 183.6 |
| 1334102400000 | 182 |
| 1334188800000 | 182.78 |
| 1334275200000 | 184.13 |
| 1334534400000 | 182.33 |
| 1334620800000 | 182.79 |
| 1334707200000 | 185.47 |
| 1334793600000 | 184.06 |
| 1334880000000 | 184.07 |
| 1335139200000 | 183.96 |
| 1335225600000 | 182.65 |
| 1335312000000 | 184.18 |
| 1335398400000 | 184.46 |
| 1335484800000 | 182.65 |
| 1335744000000 | 182.65 |
| 1335830400000 | 181 |
| 1335916800000 | 181.54 |
| 1336003200000 | 181.54 |
| 1336089600000 | 181.54 |
| 1336348800000 | 178.73 |
| 1336435200000 | 179.55 |
| 1336521600000 | 177.1 |
| 1336608000000 | 176.92 |
| 1336694400000 | 175.34 |
| 1336953600000 | 174.83 |
| 1337040000000 | 174 |
| 1337126400000 | 172.26 |
| 1337212800000 | 172.84 |
| 1337299200000 | 169.06 |
| 1337558400000 | 169.13 |
| 1337644800000 | 170.04 |
| 1337731200000 | 168.36 |
| 1337817600000 | 168.15 |
| 1337904000000 | 168.54 |
| 1338163200000 | 168.27 |
| 1338249600000 | 168.84 |
| 1338336000000 | 168.18 |
| 1338422400000 | 167.52 |
| 1338508800000 | 166.4 |
| 1338768000000 | 164.48 |
| 1338854400000 | 166.35 |
| 1338940800000 | 167.42 |
| 1339027200000 | 169.83 |
| 1339113600000 | 167.46 |
| 1339372800000 | 169.17 |
| 1339459200000 | 167.98 |
| 1339545600000 | 168.51 |
| 1339632000000 | 168.14 |
| 1339718400000 | 168.73 |
| 1339977600000 | 170.61 |
| 1340064000000 | 170.54 |
| 1340150400000 | 173.73 |
| 1340236800000 | 175.09 |
| 1340323200000 | 174.04 |
| 1340582400000 | 173.28 |
| 1340668800000 | 172.36 |
| 1340755200000 | 174.42 |
| 1340841600000 | 177.21 |
| 1340928000000 | 179.78 |
| 1341187200000 | 179.85 |
| 1341273600000 | 182.06 |
| 1341360000000 | 182.77 |
| 1341446400000 | 182.05 |
| 1341532800000 | 180.98 |
| 1341792000000 | 180.6 |
| 1341878400000 | 180.44 |
| 1341964800000 | 180.32 |
| 1342051200000 | 178.88 |
| 1342137600000 | 178.9 |
| 1342396800000 | 178.9 |
| 1342483200000 | 179.06 |
| 1342569600000 | 178.85 |
| 1342656000000 | 180.03 |
| 1342742400000 | 177.38 |
| 1343001600000 | 174.8 |
| 1343088000000 | 174.27 |
| 1343174400000 | 172.86 |
| 1343260800000 | 173.19 |
| 1343347200000 | 174.67 |
| 1343606400000 | 176.15 |
| 1343692800000 | 176.68 |
| 1343779200000 | 176.04 |
| 1343865600000 | 176.73 |
| 1343952000000 | 175.09 |
| 1344211200000 | 177.47 |
| 1344297600000 | 178.94 |
| 1344384000000 | 179.2 |
| 1344470400000 | 180.61 |
| 1344556800000 | 179.24 |
| 1344816000000 | 179.45 |
| 1344902400000 | 181 |
| 1344988800000 | 180.82 |
| 1345075200000 | 181.85 |
| 1345161600000 | 182.45 |
| 1345420800000 | 182.45 |
| 1345507200000 | 182.91 |
| 1345593600000 | 182.61 |
| 1345680000000 | 182.98 |
| 1345766400000 | 181.74 |
| 1346025600000 | 181.38 |
| 1346112000000 | 179.91 |
| 1346198400000 | 180.52 |
| 1346284800000 | 179.52 |
| 1346371200000 | 177.23 |
| 1346630400000 | 176.63 |
| 1346716800000 | 175.88 |
| 1346803200000 | 174.3 |
| 1346889600000 | 173.53 |
| 1346976000000 | 176.24 |
| 1347235200000 | 176.94 |
| 1347321600000 | 176.38 |
| 1347408000000 | 178.89 |
| 1347494400000 | 179.28 |
| 1347580800000 | 180.89 |
| 1347840000000 | 180.88 |
| 1347926400000 | 181.14 |
| 1348012800000 | 181.9 |
| 1348099200000 | 180.85 |
| 1348185600000 | 182.19 |
| 1348444800000 | 182.43 |
| 1348531200000 | 183.5 |
| 1348617600000 | 183 |
| 1348704000000 | 184.02 |
| 1348790400000 | 182.26 |
| 1349049600000 | 181.48 |
| 1349136000000 | 180.95 |
| 1349222400000 | 179.45 |
| 1349308800000 | 180.88 |
| 1349395200000 | 181.23 |
| 1349654400000 | 181.23 |
| 1349740800000 | 180 |
| 1349827200000 | 177.75 |
| 1349913600000 | 177.64 |
| 1350000000000 | 179.01 |
| 1350259200000 | 179.31 |
| 1350345600000 | 181.26 |
| 1350432000000 | 182.83 |
| 1350518400000 | 185.11 |
| 1350604800000 | 185.08 |
| 1350864000000 | 185.02 |
| 1350950400000 | 184.35 |
| 1351036800000 | 183.38 |
| 1351123200000 | 185.8 |
| 1351209600000 | 183.81 |
| 1351468800000 | 183.87 |
| 1351555200000 | 182.48 |
| 1351641600000 | 183.9 |
| 1351728000000 | 184.1 |
| 1351814400000 | 185.47 |
| 1352073600000 | 184.3 |
| 1352160000000 | 183.79 |
| 1352246400000 | 183.36 |
| 1352332800000 | 181.06 |
| 1352419200000 | 180.37 |
| 1352678400000 | 178.42 |
| 1352764800000 | 178.55 |
| 1352851200000 | 178.59 |
| 1352937600000 | 180.1 |
| 1353024000000 | 181.4 |
| 1353283200000 | 183.63 |
| 1353369600000 | 184.32 |
| 1353456000000 | 185 |
| 1353542400000 | 185.58 |
| 1353628800000 | 185.58 |
| 1353888000000 | 185.79 |
| 1353974400000 | 187.23 |
| 1354060800000 | 185.78 |
| 1354147200000 | 187.2 |
| 1354233600000 | 187.37 |
| 1354492800000 | 187.35 |
| 1354579200000 | 188.04 |
| 1354665600000 | 187.78 |
| 1354752000000 | 188.87 |
| 1354838400000 | 188.58 |
| 1355097600000 | 188.52 |
| 1355184000000 | 188.26 |
| 1355270400000 | 188.58 |
| 1355356800000 | 188.81 |
| 1355443200000 | 189.02 |
| 1355702400000 | 189.58 |
| 1355788800000 | 191.01 |
| 1355875200000 | 195.3 |
| 1355961600000 | 195.6 |
| 1356048000000 | 194.85 |
| 1356307200000 | 194.85 |
| 1356393600000 | 194.85 |
| 1356480000000 | 197.26 |
| 1356566400000 | 197.39 |
| 1356652800000 | 198.15 |
| 1356912000000 | 198.15 |
| 1357084800000 | 198.15 |
| 1357171200000 | 198.15 |
| 1357257600000 | 203.45 |
| 1357516800000 | 202.76 |
| 1357603200000 | 202.11 |
| 1357689600000 | 203.18 |
| 1357776000000 | 205.04 |
| 1357862400000 | 207.17 |
| 1358121600000 | 207.17 |
| 1358208000000 | 208.72 |
| 1358294400000 | 206.08 |
| 1358380800000 | 206.82 |
| 1358467200000 | 209.87 |
| 1358726400000 | 209.37 |
| 1358812800000 | 208.3 |
| 1358899200000 | 206.35 |
| 1358985600000 | 207.71 |
| 1359072000000 | 212.26 |
| 1359331200000 | 212.05 |
| 1359417600000 | 212.94 |
| 1359504000000 | 215.32 |
| 1359590400000 | 217.22 |
| 1359676800000 | 216.83 |
| 1359936000000 | 217.71 |
| 1360022400000 | 215.28 |
| 1360108800000 | 220.76 |
| 1360195200000 | 221.18 |
| 1360281600000 | 219.37 |
| 1360540800000 | 219.37 |
| 1360627200000 | 222.15 |
| 1360713600000 | 220.16 |
| 1360800000000 | 220.23 |
| 1360886400000 | 218.5 |
| 1361145600000 | 223.18 |
| 1361232000000 | 224.04 |
| 1361318400000 | 226.4 |
| 1361404800000 | 225.03 |
| 1361491200000 | 225.16 |
| 1361750400000 | 228.91 |
| 1361836800000 | 226.39 |
| 1361923200000 | 224.07 |
| 1362009600000 | 228 |
| 1362096000000 | 230.35 |
| 1362355200000 | 232.17 |
| 1362441600000 | 231.43 |
| 1362528000000 | 234.63 |
| 1362614400000 | 235.19 |
| 1362700800000 | 237.91 |
| 1362960000000 | 241.39 |
| 1363046400000 | 240.93 |
| 1363132800000 | 239.44 |
| 1363219200000 | 240.58 |
| 1363305600000 | 243.94 |
| 1363564800000 | 240.02 |
| 1363651200000 | 244.25 |
| 1363737600000 | 244.25 |
| 1363824000000 | 247.35 |
| 1363910400000 | 243.61 |
| 1364169600000 | 245.57 |
| 1364256000000 | 245.36 |
| 1364342400000 | 247.21 |
| 1364428800000 | 244.75 |
| 1364515200000 | 244.75 |
| 1364774400000 | 242.89 |
| 1364860800000 | 233.99 |
| 1364947200000 | 237.65 |
| 1365033600000 | 243.66 |
| 1365120000000 | 248.26 |
| 1365379200000 | 255.33 |
| 1365465600000 | 255.71 |
| 1365552000000 | 258.55 |
| 1365638400000 | 260.97 |
| 1365724800000 | 260.75 |
| 1365984000000 | 258.25 |
| 1366070400000 | 255.91 |
| 1366156800000 | 259.48 |
| 1366243200000 | 257.41 |
| 1366329600000 | 257.9 |
| 1366588800000 | 262.29 |
| 1366675200000 | 262.6 |
| 1366761600000 | 266.9 |
| 1366848000000 | 269.27 |
| 1366934400000 | 265.43 |
| 1367193600000 | 265.43 |
| 1367280000000 | 267.34 |
| 1367366400000 | 266.7 |
| 1367452800000 | 265.58 |
| 1367539200000 | 265.59 |
| 1367798400000 | 265.58 |
| 1367884800000 | 273.19 |
| 1367971200000 | 274.25 |
| 1368057600000 | 272.08 |
| 1368144000000 | 276.62 |
| 1368403200000 | 278.82 |
| 1368489600000 | 279.54 |
| 1368576000000 | 283.2 |
| 1368662400000 | 279.57 |
| 1368748800000 | 281.19 |
| 1369008000000 | 283.15 |
| 1369094400000 | 284.81 |
| 1369180800000 | 285.13 |
| 1369267200000 | 267.69 |
| 1369353600000 | 268.7 |
| 1369612800000 | 262.81 |
| 1369699200000 | 262.67 |
| 1369785600000 | 265.98 |
| 1369872000000 | 256.4 |
| 1369958400000 | 257.11 |
| 1370217600000 | 251.3 |
| 1370304000000 | 254.69 |
| 1370390400000 | 247.75 |
| 1370476800000 | 243.73 |
| 1370563200000 | 240.01 |
| 1370822400000 | 250.53 |
| 1370908800000 | 248.69 |
| 1370995200000 | 247.54 |
| 1371081600000 | 236.61 |
| 1371168000000 | 239.84 |
| 1371427200000 | 247.02 |
| 1371513600000 | 245.99 |
| 1371600000000 | 251.25 |
| 1371686400000 | 247.59 |
| 1371772800000 | 250.07 |
| 1372032000000 | 248.13 |
| 1372118400000 | 246.7 |
| 1372204800000 | 244.01 |
| 1372291200000 | 249.99 |
| 1372377600000 | 257.1 |
| 1372636800000 | 259.98 |
| 1372723200000 | 263.25 |
| 1372809600000 | 263.41 |
| 1372896000000 | 262.4 |
| 1372982400000 | 265.49 |
| 1373241600000 | 262.81 |
| 1373328000000 | 267.34 |
| 1373414400000 | 267.44 |
| 1373500800000 | 266.82 |
| 1373587200000 | 269.35 |
| 1373846400000 | 269.35 |
| 1373932800000 | 270.67 |
| 1374019200000 | 271.16 |
| 1374105600000 | 274.03 |
| 1374192000000 | 271.39 |
| 1374451200000 | 272.62 |
| 1374537600000 | 274.49 |
| 1374624000000 | 273.8 |
| 1374710400000 | 270.33 |
| 1374796800000 | 263.27 |
| 1375056000000 | 256.27 |
| 1375142400000 | 259.81 |
| 1375228800000 | 256.84 |
| 1375315200000 | 262.46 |
| 1375401600000 | 269.05 |
| 1375660800000 | 266.88 |
| 1375747200000 | 269.32 |
| 1375833600000 | 261.03 |
| 1375920000000 | 258.52 |
| 1376006400000 | 258.69 |
| 1376265600000 | 259.04 |
| 1376352000000 | 263.57 |
| 1376438400000 | 265.53 |
| 1376524800000 | 261.65 |
| 1376611200000 | 259.3 |
| 1376870400000 | 260.83 |
| 1376956800000 | 256.12 |
| 1377043200000 | 255.57 |
| 1377129600000 | 255.67 |
| 1377216000000 | 259.66 |
| 1377475200000 | 259.39 |
| 1377561600000 | 258.26 |
| 1377648000000 | 254.3 |
| 1377734400000 | 255 |
| 1377820800000 | 252.14 |
| 1378080000000 | 254.14 |
| 1378166400000 | 260.1 |
| 1378252800000 | 261.24 |
| 1378339200000 | 261.17 |
| 1378425600000 | 258.98 |
| 1378684800000 | 264.62 |
| 1378771200000 | 267.73 |
| 1378857600000 | 266.71 |
| 1378944000000 | 265.58 |
| 1379030400000 | 265.5 |
| 1379289600000 | 265.5 |
| 1379376000000 | 264.23 |
| 1379462400000 | 266.1 |
| 1379548800000 | 270.59 |
| 1379635200000 | 271.21 |
| 1379894400000 | 271.21 |
| 1379980800000 | 270.67 |
| 1380067200000 | 270.03 |
| 1380153600000 | 273.82 |
| 1380240000000 | 273.3 |
| 1380499200000 | 268.94 |
| 1380585600000 | 268.18 |
| 1380672000000 | 264.01 |
| 1380758400000 | 262.56 |
| 1380844800000 | 261.11 |
| 1381104000000 | 257.58 |
| 1381190400000 | 257.47 |
| 1381276800000 | 260.96 |
| 1381363200000 | 264.52 |
| 1381449600000 | 268.47 |
| 1381708800000 | 268.47 |
| 1381795200000 | 269 |
| 1381881600000 | 268.6 |
| 1381968000000 | 270.5 |
| 1382054400000 | 270.28 |
| 1382313600000 | 272.09 |
| 1382400000000 | 272.42 |
| 1382486400000 | 269.04 |
| 1382572800000 | 270.97 |
| 1382659200000 | 265.75 |
| 1382918400000 | 269.16 |
| 1383004800000 | 269.01 |
| 1383091200000 | 270.81 |
| 1383177600000 | 269.69 |
| 1383264000000 | 267 |
| 1383523200000 | 267 |
| 1383609600000 | 267.3 |
| 1383696000000 | 269.34 |
| 1383782400000 | 267.97 |
| 1383868800000 | 266.35 |
| 1384128000000 | 268.63 |
| 1384214400000 | 272.25 |
| 1384300800000 | 271.52 |
| 1384387200000 | 274.03 |
| 1384473600000 | 277.96 |
| 1384732800000 | 278.71 |
| 1384819200000 | 277.75 |
| 1384905600000 | 276.63 |
| 1384992000000 | 278.88 |
| 1385078400000 | 278.86 |
| 1385337600000 | 280.83 |
| 1385424000000 | 279.25 |
| 1385510400000 | 277.92 |
| 1385596800000 | 279.95 |
| 1385683200000 | 280.5 |
| 1385942400000 | 281 |
| 1386028800000 | 281.32 |
| 1386115200000 | 276.92 |
| 1386201600000 | 274.39 |
| 1386288000000 | 274.84 |
| 1386547200000 | 279.08 |
| 1386633600000 | 279.56 |
| 1386720000000 | 279.12 |
| 1386806400000 | 277.25 |
| 1386892800000 | 275.55 |
| 1387152000000 | 273.02 |
| 1387238400000 | 275.05 |
| 1387324800000 | 277.44 |
| 1387411200000 | 279.79 |
| 1387497600000 | 279.9 |
| 1387756800000 | 279.9 |
| 1387843200000 | 279.25 |
| 1387929600000 | 279.25 |
| 1388016000000 | 280.89 |
| 1388102400000 | 285.25 |
| 1388361600000 | 288.25 |
| 1388448000000 | 288.25 |
| 1388620800000 | 288.24 |
| 1388707200000 | 288.24 |
| 1388966400000 | 286.64 |
| 1389052800000 | 284.69 |
| 1389139200000 | 289.33 |
| 1389225600000 | 287.29 |
| 1389312000000 | 287.22 |
| 1389571200000 | 287.23 |
| 1389657600000 | 282.38 |
| 1389744000000 | 286.82 |
| 1389830400000 | 287.42 |
| 1389916800000 | 288.76 |
| 1390176000000 | 288.25 |
| 1390262400000 | 288.96 |
| 1390348800000 | 289.6 |
| 1390435200000 | 286.59 |
| 1390521600000 | 282.02 |
| 1390780800000 | 274.84 |
| 1390867200000 | 274.3 |
| 1390953600000 | 281.35 |
| 1391040000000 | 275.44 |
| 1391126400000 | 276.17 |
| 1391385600000 | 272.2 |
| 1391472000000 | 260.4 |
| 1391558400000 | 264.12 |
| 1391644800000 | 263.87 |
| 1391731200000 | 269.89 |
| 1391990400000 | 272.84 |
| 1392076800000 | 272.84 |
| 1392163200000 | 277.02 |
| 1392249600000 | 273.46 |
| 1392336000000 | 270.95 |
| 1392595200000 | 272.59 |
| 1392681600000 | 278.4 |
| 1392768000000 | 278.65 |
| 1392854400000 | 274.07 |
| 1392940800000 | 280.36 |
| 1393200000000 | 279.97 |
| 1393286400000 | 282.99 |
| 1393372800000 | 281.48 |
| 1393459200000 | 279.89 |
| 1393545600000 | 279.08 |
| 1393804800000 | 275.69 |
| 1393891200000 | 277.41 |
| 1393977600000 | 279.61 |
| 1394064000000 | 281.84 |
| 1394150400000 | 284.4 |
| 1394409600000 | 282.33 |
| 1394496000000 | 283.98 |
| 1394582400000 | 278.13 |
| 1394668800000 | 277.5 |
| 1394755200000 | 268.7 |
| 1395014400000 | 265.98 |
| 1395100800000 | 268.88 |
| 1395187200000 | 268.89 |
| 1395273600000 | 265.28 |
| 1395360000000 | 265.28 |
| 1395619200000 | 267.72 |
| 1395705600000 | 267.82 |
| 1395792000000 | 269.88 |
| 1395878400000 | 274.24 |
| 1395964800000 | 276.27 |
| 1396224000000 | 279.72 |
| 1396310400000 | 278.29 |
| 1396396800000 | 278.77 |
| 1396483200000 | 279.83 |
| 1396569600000 | 279.65 |
| 1396828800000 | 276.91 |
| 1396915200000 | 273.26 |
| 1397001600000 | 268.79 |
| 1397088000000 | 269.09 |
| 1397174400000 | 266.66 |
| 1397433600000 | 266.46 |
| 1397520000000 | 267.09 |
| 1397606400000 | 272.73 |
| 1397692800000 | 273.31 |
| 1397779200000 | 273.31 |
| 1398038400000 | 273.5 |
| 1398124800000 | 272.48 |
| 1398211200000 | 275.22 |
| 1398297600000 | 274.1 |
| 1398384000000 | 276.29 |
| 1398643200000 | 275.11 |
| 1398729600000 | 275.11 |
| 1398816000000 | 276.1 |
| 1398902400000 | 279.47 |
| 1398988800000 | 278.95 |
| 1399248000000 | 278.96 |
| 1399334400000 | 278.96 |
| 1399420800000 | 274.07 |
| 1399507200000 | 277.09 |
| 1399593600000 | 278.19 |
| 1399852800000 | 277.23 |
| 1399939200000 | 281.06 |
| 1400025600000 | 282.37 |
| 1400112000000 | 282.01 |
| 1400198400000 | 278.25 |
| 1400457600000 | 277.6 |
| 1400544000000 | 278.66 |
| 1400630400000 | 278.31 |
| 1400716800000 | 282.66 |
| 1400803200000 | 285.24 |
| 1401062400000 | 287.87 |
| 1401148800000 | 287.72 |
| 1401235200000 | 288.73 |
| 1401321600000 | 288.09 |
| 1401408000000 | 288.17 |
| 1401667200000 | 291.81 |
| 1401753600000 | 293.13 |
| 1401840000000 | 294.02 |
| 1401926400000 | 293.19 |
| 1402012800000 | 293.41 |
| 1402272000000 | 293.05 |
| 1402358400000 | 291.76 |
| 1402444800000 | 294.08 |
| 1402531200000 | 293.53 |
| 1402617600000 | 294.98 |
| 1402876800000 | 293.44 |
| 1402963200000 | 294.91 |
| 1403049600000 | 296.76 |
| 1403136000000 | 300.57 |
| 1403222400000 | 300.22 |
| 1403481600000 | 300.22 |
| 1403568000000 | 300.8 |
| 1403654400000 | 299.47 |
| 1403740800000 | 299.82 |
| 1403827200000 | 297.49 |
| 1404086400000 | 300.22 |
| 1404172800000 | 302.58 |
| 1404259200000 | 303.79 |
| 1404345600000 | 302.9 |
| 1404432000000 | 304.02 |
| 1404691200000 | 302.95 |
| 1404777600000 | 302.58 |
| 1404864000000 | 302.03 |
| 1404950400000 | 298.99 |
| 1405036800000 | 298.96 |
| 1405296000000 | 301.37 |
| 1405382400000 | 303.27 |
| 1405468800000 | 303.09 |
| 1405555200000 | 303.63 |
| 1405641600000 | 301.33 |
| 1405900800000 | 301.33 |
| 1405987200000 | 303.24 |
| 1406073600000 | 303.04 |
| 1406160000000 | 302.39 |
| 1406246400000 | 304.97 |
| 1406505600000 | 306.29 |
| 1406592000000 | 307.7 |
| 1406678400000 | 307.69 |
| 1406764800000 | 306.81 |
| 1406851200000 | 304.83 |
| 1407110400000 | 304.76 |
| 1407196800000 | 302.4 |
| 1407283200000 | 299.79 |
| 1407369600000 | 300.98 |
| 1407456000000 | 295 |
| 1407715200000 | 301.02 |
| 1407801600000 | 302.91 |
| 1407888000000 | 302.93 |
| 1407974400000 | 305.24 |
| 1408060800000 | 305.38 |
| 1408320000000 | 305.78 |
| 1408406400000 | 307.17 |
| 1408492800000 | 306.76 |
| 1408579200000 | 308.77 |
| 1408665600000 | 307.52 |
| 1408924800000 | 307.79 |
| 1409011200000 | 306.57 |
| 1409097600000 | 306.49 |
| 1409184000000 | 305.8 |
| 1409270400000 | 305.12 |
| 1409529600000 | 305.93 |
| 1409616000000 | 307.81 |
| 1409702400000 | 308.24 |
| 1409788800000 | 307.38 |
| 1409875200000 | 306.5 |
| 1410134400000 | 307.8 |
| 1410220800000 | 307.64 |
| 1410307200000 | 309.65 |
| 1410393600000 | 310.18 |
| 1410480000000 | 310.18 |
| 1410739200000 | 310.17 |
| 1410825600000 | 310.11 |
| 1410912000000 | 309.01 |
| 1410998400000 | 310.94 |
| 1411084800000 | 313.1 |
| 1411344000000 | 313.73 |
| 1411430400000 | 313.73 |
| 1411516800000 | 312.69 |
| 1411603200000 | 316.43 |
| 1411689600000 | 314.79 |
| 1411948800000 | 315.86 |
| 1412035200000 | 312.06 |
| 1412121600000 | 310.63 |
| 1412208000000 | 303.23 |
| 1412294400000 | 303.96 |
| 1412553600000 | 306.6 |
| 1412640000000 | 305.25 |
| 1412726400000 | 302.46 |
| 1412812800000 | 299.94 |
| 1412899200000 | 296.43 |
| 1413158400000 | 296.43 |
| 1413244800000 | 290.88 |
| 1413331200000 | 291.85 |
| 1413417600000 | 286.03 |
| 1413504000000 | 280.91 |
| 1413763200000 | 291.19 |
| 1413849600000 | 286.67 |
| 1413936000000 | 294.03 |
| 1414022400000 | 292.76 |
| 1414108800000 | 295.4 |
| 1414368000000 | 298.73 |
| 1414454400000 | 298.3 |
| 1414540800000 | 302.27 |
| 1414627200000 | 304.13 |
| 1414713600000 | 314.88 |
| 1414972800000 | 314.88 |
| 1415059200000 | 320.1 |
| 1415145600000 | 322.61 |
| 1415232000000 | 318.23 |
| 1415318400000 | 320.9 |
| 1415577600000 | 319.96 |
| 1415664000000 | 322.8 |
| 1415750400000 | 322.6 |
| 1415836800000 | 325.57 |
| 1415923200000 | 328.13 |
| 1416182400000 | 320.88 |
| 1416268800000 | 326.7 |
| 1416355200000 | 326.28 |
| 1416441600000 | 326.91 |
| 1416528000000 | 327.18 |
| 1416787200000 | 327.18 |
| 1416873600000 | 328.2 |
| 1416960000000 | 328.27 |
| 1417046400000 | 325.22 |
| 1417132800000 | 328.53 |
| 1417392000000 | 330.41 |
| 1417478400000 | 331.8 |
| 1417564800000 | 331.75 |
| 1417651200000 | 333.6 |
| 1417737600000 | 334.08 |
| 1417996800000 | 335.01 |
| 1418083200000 | 334.15 |
| 1418169600000 | 327.57 |
| 1418256000000 | 325.16 |
| 1418342400000 | 325 |
| 1418601600000 | 320.96 |
| 1418688000000 | 314.89 |
| 1418774400000 | 314.36 |
| 1418860800000 | 319.52 |
| 1418947200000 | 326.09 |
| 1419206400000 | 327.76 |
| 1419292800000 | 327.76 |
| 1419379200000 | 330.51 |
| 1419465600000 | 330.51 |
| 1419552000000 | 329.89 |
| 1419811200000 | 330.53 |
| 1419897600000 | 327.61 |
| 1419984000000 | 327.61 |
| 1420156800000 | 327.61 |
| 1420416000000 | 325.6 |
| 1420502400000 | 316.81 |
| 1420588800000 | 316.67 |
| 1420675200000 | 320.7 |
| 1420761600000 | 321.42 |
| 1421020800000 | 321.42 |
| 1421107200000 | 320.15 |
| 1421193600000 | 317.09 |
| 1421280000000 | 320.48 |
| 1421366400000 | 318.33 |
| 1421625600000 | 321.15 |
| 1421712000000 | 326.48 |
| 1421798400000 | 325.3 |
| 1421884800000 | 325.69 |
| 1421971200000 | 328.58 |
| 1422230400000 | 328.02 |
| 1422316800000 | 333.36 |
| 1422403200000 | 334.43 |
| 1422489600000 | 331.07 |
| 1422576000000 | 332.18 |
| 1422835200000 | 331.93 |
| 1422921600000 | 330.26 |
| 1423008000000 | 336.33 |
| 1423094400000 | 335.94 |
| 1423180800000 | 337.96 |
| 1423440000000 | 340.39 |
| 1423526400000 | 341.93 |
| 1423612800000 | 341.93 |
| 1423699200000 | 346.47 |
| 1423785600000 | 346.76 |
| 1424044800000 | 351.08 |
| 1424131200000 | 351.26 |
| 1424217600000 | 354.82 |
| 1424304000000 | 357.86 |
| 1424390400000 | 357.98 |
| 1424649600000 | 358.83 |
| 1424736000000 | 359.57 |
| 1424822400000 | 360.12 |
| 1424908800000 | 363.29 |
| 1424995200000 | 363.63 |
| 1425254400000 | 364.79 |
| 1425340800000 | 366.14 |
| 1425427200000 | 363.75 |
| 1425513600000 | 365.87 |
| 1425600000000 | 370.5 |
| 1425859200000 | 368.75 |
| 1425945600000 | 367.1 |
| 1426032000000 | 366.03 |
| 1426118400000 | 371.34 |
| 1426204800000 | 373.37 |
| 1426464000000 | 372.5 |
| 1426550400000 | 374.23 |
| 1426636800000 | 376.18 |
| 1426723200000 | 374.35 |
| 1426809600000 | 374.9 |
| 1427068800000 | 378.02 |
| 1427155200000 | 377.49 |
| 1427241600000 | 378.95 |
| 1427328000000 | 373.93 |
| 1427414400000 | 372.07 |
| 1427673600000 | 373.41 |
| 1427760000000 | 369.68 |
| 1427846400000 | 365.43 |
| 1427932800000 | 371.67 |
| 1428019200000 | 371.67 |
| 1428278400000 | 373.45 |
| 1428364800000 | 377.75 |
| 1428451200000 | 380.7 |
| 1428537600000 | 383.14 |
| 1428624000000 | 382.05 |
| 1428883200000 | 381.52 |
| 1428969600000 | 383.05 |
| 1429056000000 | 382.61 |
| 1429142400000 | 386.35 |
| 1429228800000 | 385.66 |
| 1429488000000 | 384.03 |
| 1429574400000 | 389.68 |
| 1429660800000 | 392.16 |
| 1429747200000 | 393.92 |
| 1429833600000 | 392.87 |
| 1430092800000 | 393.63 |
| 1430179200000 | 394.57 |
| 1430265600000 | 394.57 |
| 1430352000000 | 387.17 |
| 1430438400000 | 385.72 |
| 1430697600000 | 385.72 |
| 1430784000000 | 385.72 |
| 1430870400000 | 385.72 |
| 1430956800000 | 383.44 |
| 1431043200000 | 386.22 |
| 1431302400000 | 389.87 |
| 1431388800000 | 390.77 |
| 1431475200000 | 390.84 |
| 1431561600000 | 388.23 |
| 1431648000000 | 391.99 |
| 1431907200000 | 398.25 |
| 1431993600000 | 399.67 |
| 1432080000000 | 401.64 |
| 1432166400000 | 403.27 |
| 1432252800000 | 403.4 |
| 1432512000000 | 406.41 |
| 1432598400000 | 406.41 |
| 1432684800000 | 405.89 |
| 1432771200000 | 408.09 |
| 1432857600000 | 407.64 |
| 1433116800000 | 409.76 |
| 1433203200000 | 408.55 |
| 1433289600000 | 407.92 |
| 1433376000000 | 408.46 |
| 1433462400000 | 406.76 |
| 1433721600000 | 405.82 |
| 1433808000000 | 399.71 |
| 1433894400000 | 397.46 |
| 1433980800000 | 402.44 |
| 1434067200000 | 401.99 |
| 1434326400000 | 401.88 |
| 1434412800000 | 399.38 |
| 1434499200000 | 398.24 |
| 1434585600000 | 393.88 |
| 1434672000000 | 397.23 |
| 1434931200000 | 401.62 |
| 1435017600000 | 407.85 |
| 1435104000000 | 409.12 |
| 1435190400000 | 406.42 |
| 1435276800000 | 405.73 |
| 1435536000000 | 396.21 |
| 1435622400000 | 398.17 |
| 1435708800000 | 398.25 |
| 1435795200000 | 401.47 |
| 1435881600000 | 403.11 |
| 1436140800000 | 395.94 |
| 1436227200000 | 399.25 |
| 1436313600000 | 386.04 |
| 1436400000000 | 384.69 |
| 1436486400000 | 387.06 |
| 1436745600000 | 394.42 |
| 1436832000000 | 399.85 |
| 1436918400000 | 402.2 |
| 1437004800000 | 405.87 |
| 1437091200000 | 406.21 |
| 1437350400000 | 406.21 |
| 1437436800000 | 408.24 |
| 1437523200000 | 404.62 |
| 1437609600000 | 407.14 |
| 1437696000000 | 404.39 |
| 1437955200000 | 401.5 |
| 1438041600000 | 398.83 |
| 1438128000000 | 401.9 |
| 1438214400000 | 404.85 |
| 1438300800000 | 406.64 |
| 1438560000000 | 408.67 |
| 1438646400000 | 409.09 |
| 1438732800000 | 410.76 |
| 1438819200000 | 414.47 |
| 1438905600000 | 414.97 |
| 1439164800000 | 418.84 |
| 1439251200000 | 418.02 |
| 1439337600000 | 413.76 |
| 1439424000000 | 414.05 |
| 1439510400000 | 412.2 |
| 1439769600000 | 414.67 |
| 1439856000000 | 414.76 |
| 1439942400000 | 409.42 |
| 1440028800000 | 403.11 |
| 1440115200000 | 392.75 |
| 1440374400000 | 371.71 |
| 1440460800000 | 358.7 |
| 1440547200000 | 368.59 |
| 1440633600000 | 374.23 |
| 1440720000000 | 385.86 |
| 1440979200000 | 383.41 |
| 1441065600000 | 369.25 |
| 1441152000000 | 366.04 |
| 1441238400000 | 368.7 |
| 1441324800000 | 361.91 |
| 1441584000000 | 363.16 |
| 1441670400000 | 356.88 |
| 1441756800000 | 378.99 |
| 1441843200000 | 372.07 |
| 1441929600000 | 372.02 |
| 1442188800000 | 366.34 |
| 1442275200000 | 366.48 |
| 1442361600000 | 368.73 |
| 1442448000000 | 372.88 |
| 1442534400000 | 365.97 |
| 1442793600000 | 365.97 |
| 1442880000000 | 365.97 |
| 1442966400000 | 365.97 |
| 1443052800000 | 358.29 |
| 1443139200000 | 364.65 |
| 1443398400000 | 362.67 |
| 1443484800000 | 346.48 |
| 1443571200000 | 354.8 |
| 1443657600000 | 360.84 |
| 1443744000000 | 360.79 |
| 1444003200000 | 365.4 |
| 1444089600000 | 369.32 |
| 1444176000000 | 374.57 |
| 1444262400000 | 371.7 |
| 1444348800000 | 381.07 |
| 1444608000000 | 381.07 |
| 1444694400000 | 377.87 |
| 1444780800000 | 370.3 |
| 1444867200000 | 375.18 |
| 1444953600000 | 378.24 |
| 1445212800000 | 375.26 |
| 1445299200000 | 377.68 |
| 1445385600000 | 384.17 |
| 1445472000000 | 382.11 |
| 1445558400000 | 389.07 |
| 1445817600000 | 390.75 |
| 1445904000000 | 387.09 |
| 1445990400000 | 388.61 |
| 1446076800000 | 389.49 |
| 1446163200000 | 392.66 |
| 1446422400000 | 383.89 |
| 1446508800000 | 383.89 |
| 1446595200000 | 387.19 |
| 1446681600000 | 390.98 |
| 1446768000000 | 392.82 |
| 1447027200000 | 399.72 |
| 1447113600000 | 398.88 |
| 1447200000000 | 399.86 |
| 1447286400000 | 399.2 |
| 1447372800000 | 397.07 |
| 1447632000000 | 394.33 |
| 1447718400000 | 397.42 |
| 1447804800000 | 397.37 |
| 1447891200000 | 401.06 |
| 1447977600000 | 401.25 |
| 1448236800000 | 401.25 |
| 1448323200000 | 401.21 |
| 1448409600000 | 398.5 |
| 1448496000000 | 400.85 |
| 1448582400000 | 398.81 |
| 1448841600000 | 394.35 |
| 1448928000000 | 399.55 |
| 1449014400000 | 400.31 |
| 1449100800000 | 401.66 |
| 1449187200000 | 394.63 |
| 1449446400000 | 397.04 |
| 1449532800000 | 393.39 |
| 1449619200000 | 389.87 |
| 1449705600000 | 386.95 |
| 1449792000000 | 389.03 |
| 1450051200000 | 385.41 |
| 1450137600000 | 379.03 |
| 1450224000000 | 389.7 |
| 1450310400000 | 395.05 |
| 1450396800000 | 388.3 |
| 1450656000000 | 387.94 |
| 1450742400000 | 388.93 |
| 1450828800000 | 388.92 |
| 1450915200000 | 387.59 |
| 1451001600000 | 387.59 |
| 1451260800000 | 389.5 |
| 1451347200000 | 392.91 |
| 1451433600000 | 393.26 |
| 1451520000000 | 393.26 |
| 1451865600000 | 384.1 |
| 1451952000000 | 384.06 |
| 1452038400000 | 380.21 |
| 1452124800000 | 372.3 |
| 1452211200000 | 369.84 |
| 1452470400000 | 369.84 |
| 1452556800000 | 359.55 |
| 1452643200000 | 369.22 |
| 1452729600000 | 361.02 |
| 1452816000000 | 360.7 |
| 1453075200000 | 357.56 |
| 1453161600000 | 357.9 |
| 1453248000000 | 346.26 |
| 1453334400000 | 336.79 |
| 1453420800000 | 354.17 |
| 1453680000000 | 359.13 |
| 1453766400000 | 350.81 |
| 1453852800000 | 361.99 |
| 1453939200000 | 361.37 |
| 1454025600000 | 369.31 |
| 1454284800000 | 375.67 |
| 1454371200000 | 372.4 |
| 1454457600000 | 361.23 |
| 1454544000000 | 358.75 |
| 1454630400000 | 356.05 |
| 1454889600000 | 359.21 |
| 1454976000000 | 340.41 |
| 1455062400000 | 329.34 |
| 1455148800000 | 329.33 |
| 1455235200000 | 312.57 |
| 1455494400000 | 338.76 |
| 1455580800000 | 339.19 |
| 1455667200000 | 335.07 |
| 1455753600000 | 342.68 |
| 1455840000000 | 337.86 |
| 1456099200000 | 339.52 |
| 1456185600000 | 337.22 |
| 1456272000000 | 335.33 |
| 1456358400000 | 340.38 |
| 1456444800000 | 341.08 |
| 1456704000000 | 337.76 |
| 1456790400000 | 338.04 |
| 1456876800000 | 350.64 |
| 1456963200000 | 356.98 |
| 1457049600000 | 357.67 |
| 1457308800000 | 354.99 |
| 1457395200000 | 351.55 |
| 1457481600000 | 347.73 |
| 1457568000000 | 352.59 |
| 1457654400000 | 354.73 |
| 1457913600000 | 358.71 |
| 1458000000000 | 356.45 |
| 1458086400000 | 352.94 |
| 1458172800000 | 352.7 |
| 1458259200000 | 350.32 |
| 1458518400000 | 350.31 |
| 1458604800000 | 356.5 |
| 1458691200000 | 354.84 |
| 1458777600000 | 351.54 |
| 1458864000000 | 354.78 |
| 1459123200000 | 359.12 |
| 1459209600000 | 360.35 |
| 1459296000000 | 354.59 |
| 1459382400000 | 352.33 |
| 1459468800000 | 341.02 |
| 1459728000000 | 341.09 |
| 1459814400000 | 331.84 |
| 1459900800000 | 331.54 |
| 1459987200000 | 332.93 |
| 1460073600000 | 337.19 |
| 1460332800000 | 335.33 |
| 1460419200000 | 340.28 |
| 1460505600000 | 349.22 |
| 1460592000000 | 359.36 |
| 1460678400000 | 356.74 |
| 1460937600000 | 346.7 |
| 1461024000000 | 357.68 |
| 1461110400000 | 357.15 |
| 1461196800000 | 364.02 |
| 1461283200000 | 367.96 |
| 1461542400000 | 366.4 |
| 1461628800000 | 363.61 |
| 1461715200000 | 361.13 |
| 1461801600000 | 348.91 |
| 1461888000000 | 348.91 |
| 1462147200000 | 339.37 |
| 1462233600000 | 339.37 |
| 1462320000000 | 339.37 |
| 1462406400000 | 339.37 |
| 1462492800000 | 339.48 |
| 1462752000000 | 340.67 |
| 1462838400000 | 348.15 |
| 1462924800000 | 348.39 |
| 1463011200000 | 348.01 |
| 1463097600000 | 343.08 |
| 1463356800000 | 344.1 |
| 1463443200000 | 346.65 |
| 1463529600000 | 347.26 |
| 1463616000000 | 346.39 |
| 1463702400000 | 347.27 |
| 1463961600000 | 346.06 |
| 1464048000000 | 343.66 |
| 1464134400000 | 348.12 |
| 1464220800000 | 347.5 |
| 1464307200000 | 348.94 |
| 1464566400000 | 352.87 |
| 1464652800000 | 356.35 |
| 1464739200000 | 351.67 |
| 1464825600000 | 344.23 |
| 1464912000000 | 345.44 |
| 1465171200000 | 344.52 |
| 1465257600000 | 346.55 |
| 1465344000000 | 349.36 |
| 1465430400000 | 345.32 |
| 1465516800000 | 343.81 |
| 1465776000000 | 331.55 |
| 1465862400000 | 328.86 |
| 1465948800000 | 329.71 |
| 1466035200000 | 321.41 |
| 1466121600000 | 323.89 |
| 1466380800000 | 330.89 |
| 1466467200000 | 334.41 |
| 1466553600000 | 331.9 |
| 1466640000000 | 335.89 |
| 1466726400000 | 312.01 |
| 1466985600000 | 316.52 |
| 1467072000000 | 315.46 |
| 1467158400000 | 321.45 |
| 1467244800000 | 321.01 |
| 1467331200000 | 322.75 |
| 1467590400000 | 325.35 |
| 1467676800000 | 324.39 |
| 1467763200000 | 318.23 |
| 1467849600000 | 316.44 |
| 1467936000000 | 312.66 |
| 1468195200000 | 323.26 |
| 1468281600000 | 331.55 |
| 1468368000000 | 336.49 |
| 1468454400000 | 339.23 |
| 1468540800000 | 341.52 |
| 1468800000000 | 341.52 |
| 1468886400000 | 344.97 |
| 1468972800000 | 344.22 |
| 1469059200000 | 347.4 |
| 1469145600000 | 344.42 |
| 1469404800000 | 344.68 |
| 1469491200000 | 339.19 |
| 1469577600000 | 342.8 |
| 1469664000000 | 339.65 |
| 1469750400000 | 343.83 |
| 1470009600000 | 344.74 |
| 1470096000000 | 338 |
| 1470182400000 | 331.19 |
| 1470268800000 | 335.67 |
| 1470355200000 | 334.34 |
| 1470614400000 | 342.5 |
| 1470700800000 | 344.94 |
| 1470787200000 | 343.56 |
| 1470873600000 | 343.56 |
| 1470960000000 | 344.33 |
| 1471219200000 | 342.19 |
| 1471305600000 | 337.93 |
| 1471392000000 | 343.51 |
| 1471478400000 | 338.14 |
| 1471564800000 | 340.03 |
| 1471824000000 | 341.69 |
| 1471910400000 | 339.57 |
| 1471996800000 | 342.22 |
| 1472083200000 | 342.32 |
| 1472169600000 | 338.01 |
| 1472428800000 | 344.86 |
| 1472515200000 | 345.17 |
| 1472601600000 | 349.69 |
| 1472688000000 | 352 |
| 1472774400000 | 353.18 |
| 1473033600000 | 354.19 |
| 1473120000000 | 356.39 |
| 1473206400000 | 353.9 |
| 1473292800000 | 352.72 |
| 1473379200000 | 352.16 |
| 1473638400000 | 346.93 |
| 1473724800000 | 346.31 |
| 1473811200000 | 344.14 |
| 1473897600000 | 340.64 |
| 1473984000000 | 343.03 |
| 1474243200000 | 343.03 |
| 1474329600000 | 344.85 |
| 1474416000000 | 355.19 |
| 1474502400000 | 355.19 |
| 1474588800000 | 354.04 |
| 1474848000000 | 350.47 |
| 1474934400000 | 352.82 |
| 1475020800000 | 349.29 |
| 1475107200000 | 352.29 |
| 1475193600000 | 346.61 |
| 1475452800000 | 348.23 |
| 1475539200000 | 350.69 |
| 1475625600000 | 353.33 |
| 1475712000000 | 355.15 |
| 1475798400000 | 354.62 |
| 1476057600000 | 354.62 |
| 1476144000000 | 355.73 |
| 1476230400000 | 351.46 |
| 1476316800000 | 351.25 |
| 1476403200000 | 352.79 |
| 1476662400000 | 354.25 |
| 1476748800000 | 354.66 |
| 1476835200000 | 354.51 |
| 1476921600000 | 357.99 |
| 1477008000000 | 357.29 |
| 1477267200000 | 358.33 |
| 1477353600000 | 361.31 |
| 1477440000000 | 362.98 |
| 1477526400000 | 362.21 |
| 1477612800000 | 365.9 |
| 1477872000000 | 367.02 |
| 1477958400000 | 367.49 |
| 1478044800000 | 361.38 |
| 1478131200000 | 361.38 |
| 1478217600000 | 356.23 |
| 1478476800000 | 359.54 |
| 1478563200000 | 360.08 |
| 1478649600000 | 344.13 |
| 1478736000000 | 363.57 |
| 1478822400000 | 365.22 |
| 1479081600000 | 371.52 |
| 1479168000000 | 373.27 |
| 1479254400000 | 379.75 |
| 1479340800000 | 379.31 |
| 1479427200000 | 379.64 |
| 1479686400000 | 384.11 |
| 1479772800000 | 385.41 |
| 1479859200000 | 385.4 |
| 1479945600000 | 389.19 |
| 1480032000000 | 390.66 |
| 1480291200000 | 393.15 |
| 1480377600000 | 393.18 |
| 1480464000000 | 393.6 |
| 1480550400000 | 397.73 |
| 1480636800000 | 398.34 |
| 1480896000000 | 394.66 |
| 1480982400000 | 398.11 |
| 1481068800000 | 401.68 |
| 1481155200000 | 408.76 |
| 1481241600000 | 411.94 |
| 1481500800000 | 412.45 |
| 1481587200000 | 414.71 |
| 1481673600000 | 414.66 |
| 1481760000000 | 415.83 |
| 1481846400000 | 417.95 |
| 1482105600000 | 417.48 |
| 1482192000000 | 418.02 |
| 1482278400000 | 416.7 |
| 1482364800000 | 416.99 |
| 1482451200000 | 416.99 |
| 1482710400000 | 414.57 |
| 1482796800000 | 414.58 |
| 1482883200000 | 414.69 |
| 1482969600000 | 409.87 |
| 1483056000000 | 409.92 |
| 1483315200000 | 409.92 |
| 1483401600000 | 409.92 |
| 1483488000000 | 419.58 |
| 1483574400000 | 420.41 |
| 1483660800000 | 418.87 |
| 1483920000000 | 418.87 |
| 1484006400000 | 416.24 |
| 1484092800000 | 418.43 |
| 1484179200000 | 414.05 |
| 1484265600000 | 416.73 |
| 1484524800000 | 413.32 |
| 1484611200000 | 407.57 |
| 1484697600000 | 408.01 |
| 1484784000000 | 412.35 |
| 1484870400000 | 413.72 |
| 1485129600000 | 408.56 |
| 1485216000000 | 405.53 |
| 1485302400000 | 408.72 |
| 1485388800000 | 415.18 |
| 1485475200000 | 416.96 |
| 1485734400000 | 415.11 |
| 1485820800000 | 409.06 |
| 1485907200000 | 409.32 |
| 1485993600000 | 405.48 |
| 1486080000000 | 406.48 |
| 1486339200000 | 408.48 |
| 1486425600000 | 407.9 |
| 1486512000000 | 409.98 |
| 1486598400000 | 407.13 |
| 1486684800000 | 416.58 |
| 1486944000000 | 418.12 |
| 1487030400000 | 414.59 |
| 1487116800000 | 418.77 |
| 1487203200000 | 418.91 |
| 1487289600000 | 417.44 |
| 1487548800000 | 418.32 |
| 1487635200000 | 420.68 |
| 1487721600000 | 421.51 |
| 1487808000000 | 420.99 |
| 1487894400000 | 419.35 |
| 1488153600000 | 414.81 |
| 1488240000000 | 414.72 |
| 1488326400000 | 418.65 |
| 1488412800000 | 421.69 |
| 1488499200000 | 419.92 |
| 1488758400000 | 419.63 |
| 1488844800000 | 419.95 |
| 1488931200000 | 418.59 |
| 1489017600000 | 419.88 |
| 1489104000000 | 425.11 |
| 1489363200000 | 426.43 |
| 1489449600000 | 425.59 |
| 1489536000000 | 425.14 |
| 1489622400000 | 424.95 |
| 1489708800000 | 423.03 |
| 1489968000000 | 423.03 |
| 1490054400000 | 422.24 |
| 1490140800000 | 412.92 |
| 1490227200000 | 412.78 |
| 1490313600000 | 416.59 |
| 1490572800000 | 411.51 |
| 1490659200000 | 416.34 |
| 1490745600000 | 417.61 |
| 1490832000000 | 413.86 |
| 1490918400000 | 409.38 |
| 1491177600000 | 410.1 |
| 1491264000000 | 407.21 |
| 1491350400000 | 406.17 |
| 1491436800000 | 400.24 |
| 1491523200000 | 402.59 |
| 1491782400000 | 405.63 |
| 1491868800000 | 404.67 |
| 1491955200000 | 401.11 |
| 1492041600000 | 398.13 |
| 1492128000000 | 396.01 |
| 1492387200000 | 397.04 |
| 1492473600000 | 398.93 |
| 1492560000000 | 398.59 |
| 1492646400000 | 399.77 |
| 1492732800000 | 404.72 |
| 1492992000000 | 408.51 |
| 1493078400000 | 412.2 |
| 1493164800000 | 417.39 |
| 1493251200000 | 416.62 |
| 1493337600000 | 415.71 |
| 1493596800000 | 416.62 |
| 1493683200000 | 419.35 |
| 1493769600000 | 419.35 |
| 1493856000000 | 419.35 |
| 1493942400000 | 419.35 |
| 1494201600000 | 428.09 |
| 1494288000000 | 427.34 |
| 1494374400000 | 428.15 |
| 1494460800000 | 429.58 |
| 1494547200000 | 428.25 |
| 1494806400000 | 427.51 |
| 1494892800000 | 428.36 |
| 1494979200000 | 426.19 |
| 1495065600000 | 420.39 |
| 1495152000000 | 421.58 |
| 1495411200000 | 423.08 |
| 1495497600000 | 422.31 |
| 1495584000000 | 424.01 |
| 1495670400000 | 424.75 |
| 1495756800000 | 421.85 |
| 1496016000000 | 422.14 |
| 1496102400000 | 422.2 |
| 1496188800000 | 420.49 |
| 1496275200000 | 425.26 |
| 1496361600000 | 431.66 |
| 1496620800000 | 430.18 |
| 1496707200000 | 426.79 |
| 1496793600000 | 426.5 |
| 1496880000000 | 425.86 |
| 1496966400000 | 425.57 |
| 1497225600000 | 426.88 |
| 1497312000000 | 427.65 |
| 1497398400000 | 427.05 |
| 1497484800000 | 425.66 |
| 1497571200000 | 428.13 |
| 1497830400000 | 429.49 |
| 1497916800000 | 431.98 |
| 1498003200000 | 430.68 |
| 1498089600000 | 430.04 |
| 1498176000000 | 431.1 |
| 1498435200000 | 430.56 |
| 1498521600000 | 432.89 |
| 1498608000000 | 434.13 |
| 1498694400000 | 436.62 |
| 1498780800000 | 434.7 |
| 1499040000000 | 435.56 |
| 1499126400000 | 436.2 |
| 1499212800000 | 439.51 |
| 1499299200000 | 438.11 |
| 1499385600000 | 436 |
| 1499644800000 | 437.34 |
| 1499731200000 | 440.29 |
| 1499817600000 | 437.98 |
| 1499904000000 | 437.12 |
| 1499990400000 | 439.31 |
| 1500249600000 | 439.3 |
| 1500336000000 | 437.26 |
| 1500422400000 | 437.09 |
| 1500508800000 | 439.57 |
| 1500595200000 | 438.03 |
| 1500854400000 | 434.97 |
| 1500940800000 | 433.88 |
| 1501027200000 | 435.8 |
| 1501113600000 | 436.55 |
| 1501200000000 | 435.92 |
| 1501459200000 | 434.94 |
| 1501545600000 | 439.44 |
| 1501632000000 | 440.04 |
| 1501718400000 | 440.13 |
| 1501804800000 | 439.16 |
| 1502064000000 | 441.78 |
| 1502150400000 | 440.34 |
| 1502236800000 | 435.83 |
| 1502323200000 | 434.98 |
| 1502409600000 | 434.98 |
| 1502668800000 | 429.48 |
| 1502755200000 | 433.8 |
| 1502841600000 | 433.37 |
| 1502928000000 | 432.73 |
| 1503014400000 | 428.4 |
| 1503273600000 | 427.21 |
| 1503360000000 | 426.97 |
| 1503446400000 | 427.59 |
| 1503532800000 | 425.25 |
| 1503619200000 | 427.03 |
| 1503878400000 | 427.57 |
| 1503964800000 | 426.98 |
| 1504051200000 | 429.3 |
| 1504137600000 | 432.62 |
| 1504224000000 | 432.58 |
| 1504483200000 | 428.54 |
| 1504569600000 | 426.34 |
| 1504656000000 | 425.71 |
| 1504742400000 | 427.18 |
| 1504828800000 | 425.54 |
| 1505088000000 | 430.04 |
| 1505174400000 | 433.59 |
| 1505260800000 | 435.53 |
| 1505347200000 | 434.01 |
| 1505433600000 | 436.63 |
| 1505692800000 | 436.63 |
| 1505779200000 | 444.39 |
| 1505865600000 | 444.49 |
| 1505952000000 | 445.89 |
| 1506038400000 | 445.91 |
| 1506297600000 | 448.01 |
| 1506384000000 | 448.87 |
| 1506470400000 | 449.38 |
| 1506556800000 | 452.47 |
| 1506643200000 | 451.67 |
| 1506902400000 | 450.53 |
| 1506988800000 | 453.66 |
| 1507075200000 | 453.42 |
| 1507161600000 | 453.17 |
| 1507248000000 | 454.61 |
| 1507507200000 | 454.6 |
| 1507593600000 | 455.75 |
| 1507680000000 | 456.21 |
| 1507766400000 | 456.27 |
| 1507852800000 | 457.79 |
| 1508112000000 | 460.42 |
| 1508198400000 | 462.28 |
| 1508284800000 | 463.5 |
| 1508371200000 | 464.63 |
| 1508457600000 | 464.58 |
| 1508716800000 | 468.37 |
| 1508803200000 | 471.55 |
| 1508889600000 | 470.8 |
| 1508976000000 | 471.58 |
| 1509062400000 | 476.93 |
| 1509321600000 | 476.18 |
| 1509408000000 | 473.55 |
| 1509494400000 | 479.05 |
| 1509580800000 | 481.4 |
| 1509667200000 | 481.4 |
| 1509926400000 | 481.1 |
| 1510012800000 | 486.65 |
| 1510099200000 | 486.88 |
| 1510185600000 | 485.03 |
| 1510272000000 | 479.54 |
| 1510531200000 | 474.6 |
| 1510617600000 | 473.44 |
| 1510704000000 | 464.7 |
| 1510790400000 | 468.15 |
| 1510876800000 | 468.36 |
| 1511136000000 | 466.62 |
| 1511222400000 | 468.96 |
| 1511308800000 | 470.71 |
| 1511395200000 | 470.71 |
| 1511481600000 | 470.67 |
| 1511740800000 | 469.76 |
| 1511827200000 | 468.65 |
| 1511913600000 | 473.4 |
| 1512000000000 | 477.03 |
| 1512086400000 | 478.1 |
| 1512345600000 | 476.2 |
| 1512432000000 | 478.17 |
| 1512518400000 | 471.44 |
| 1512604800000 | 475.49 |
| 1512691200000 | 479.46 |
| 1512950400000 | 482.55 |
| 1513036800000 | 484.45 |
| 1513123200000 | 484.73 |
| 1513209600000 | 482.61 |
| 1513296000000 | 477.11 |
| 1513555200000 | 482.95 |
| 1513641600000 | 483.1 |
| 1513728000000 | 486.28 |
| 1513814400000 | 485.88 |
| 1513900800000 | 488.11 |
| 1514160000000 | 488.69 |
| 1514246400000 | 487.89 |
| 1514332800000 | 488.79 |
| 1514419200000 | 485.33 |
| 1514505600000 | 485.22 |
| 1514851200000 | 485.22 |
| 1514937600000 | 485.22 |
| 1515024000000 | 495.51 |
| 1515110400000 | 500.16 |
| 1515369600000 | 500.16 |
| 1515456000000 | 502.04 |
| 1515542400000 | 503.75 |
| 1515628800000 | 503.12 |
| 1515715200000 | 499.82 |
| 1515974400000 | 501.06 |
| 1516060800000 | 502.73 |
| 1516147200000 | 501 |
| 1516233600000 | 496.15 |
| 1516320000000 | 498.92 |
| 1516579200000 | 499.63 |
| 1516665600000 | 504.13 |
| 1516752000000 | 502.35 |
| 1516838400000 | 499.13 |
| 1516924800000 | 497.37 |
| 1517184000000 | 497.41 |
| 1517270400000 | 492.56 |
| 1517356800000 | 486.06 |
| 1517443200000 | 494.78 |
| 1517529600000 | 493 |
| 1517788800000 | 484.71 |
| 1517875200000 | 466.09 |
| 1517961600000 | 466.28 |
| 1518048000000 | 470.78 |
| 1518134400000 | 461.21 |
| 1518393600000 | 461.21 |
| 1518480000000 | 455.03 |
| 1518566400000 | 452.01 |
| 1518652800000 | 454.92 |
| 1518739200000 | 459.37 |
| 1518998400000 | 468.67 |
| 1519084800000 | 465.09 |
| 1519171200000 | 463.19 |
| 1519257600000 | 459.62 |
| 1519344000000 | 463.78 |
| 1519603200000 | 468.14 |
| 1519689600000 | 472.02 |
| 1519776000000 | 465.95 |
| 1519862400000 | 459.18 |
| 1519948800000 | 450.8 |
| 1520208000000 | 449.23 |
| 1520294400000 | 452.55 |
| 1520380800000 | 449.31 |
| 1520467200000 | 450.06 |
| 1520553600000 | 450.25 |
| 1520812800000 | 457.99 |
| 1520899200000 | 459.51 |
| 1520985600000 | 457.69 |
| 1521072000000 | 456.96 |
| 1521158400000 | 455.42 |
| 1521417600000 | 451.87 |
| 1521504000000 | 453.06 |
| 1521590400000 | 453.06 |
| 1521676800000 | 454.64 |
| 1521763200000 | 440.43 |
| 1522022400000 | 442.2 |
| 1522108800000 | 453.27 |
| 1522195200000 | 454.13 |
| 1522281600000 | 453.99 |
| 1522368000000 | 456.62 |
| 1522627200000 | 454.17 |
| 1522713600000 | 452.8 |
| 1522800000000 | 454.8 |
| 1522886400000 | 459.55 |
| 1522972800000 | 457.54 |
| 1523232000000 | 458.92 |
| 1523318400000 | 462.05 |
| 1523404800000 | 461.19 |
| 1523491200000 | 458.54 |
| 1523577600000 | 461.26 |
| 1523836800000 | 463.2 |
| 1523923200000 | 461.39 |
| 1524009600000 | 464.98 |
| 1524096000000 | 465.83 |
| 1524182400000 | 465.45 |
| 1524441600000 | 467.04 |
| 1524528000000 | 471.88 |
| 1524614400000 | 472.32 |
| 1524700800000 | 471.84 |
| 1524787200000 | 472.42 |
| 1525046400000 | 472.42 |
| 1525132800000 | 472.21 |
| 1525219200000 | 470.8 |
| 1525305600000 | 470.8 |
| 1525392000000 | 470.8 |
| 1525651200000 | 470.19 |
| 1525737600000 | 471.96 |
| 1525824000000 | 469.7 |
| 1525910400000 | 471.17 |
| 1525996800000 | 474.58 |
| 1526256000000 | 476.61 |
| 1526342400000 | 476.72 |
| 1526428800000 | 475.06 |
| 1526515200000 | 476.55 |
| 1526601600000 | 478.9 |
| 1526860800000 | 477.28 |
| 1526947200000 | 475.94 |
| 1527033600000 | 472.39 |
| 1527120000000 | 466.4 |
| 1527206400000 | 464.61 |
| 1527465600000 | 463.94 |
| 1527552000000 | 462.02 |
| 1527638400000 | 454.57 |
| 1527724800000 | 456.43 |
| 1527811200000 | 456.99 |
| 1528070400000 | 464.32 |
| 1528156800000 | 463.8 |
| 1528243200000 | 465.55 |
| 1528329600000 | 467.71 |
| 1528416000000 | 464.98 |
| 1528675200000 | 465.82 |
| 1528761600000 | 466.99 |
| 1528848000000 | 469.36 |
| 1528934400000 | 466.34 |
| 1529020800000 | 466.66 |
| 1529280000000 | 462.23 |
| 1529366400000 | 455.75 |
| 1529452800000 | 457.4 |
| 1529539200000 | 455.28 |
| 1529625600000 | 453.09 |
| 1529884800000 | 451.04 |
| 1529971200000 | 453.93 |
| 1530057600000 | 452.41 |
| 1530144000000 | 450.92 |
| 1530230400000 | 452.78 |
| 1530489600000 | 444.34 |
| 1530576000000 | 443.21 |
| 1530662400000 | 444.77 |
| 1530748800000 | 442.36 |
| 1530835200000 | 445.16 |
| 1531094400000 | 447.87 |
| 1531180800000 | 449.42 |
| 1531267200000 | 445.41 |
| 1531353600000 | 446.34 |
| 1531440000000 | 449.45 |
| 1531699200000 | 449.45 |
| 1531785600000 | 453.66 |
| 1531872000000 | 454.92 |
| 1531958400000 | 454.45 |
| 1532044800000 | 453.51 |
| 1532304000000 | 454.69 |
| 1532390400000 | 457.12 |
| 1532476800000 | 458.47 |
| 1532563200000 | 462.18 |
| 1532649600000 | 464.24 |
| 1532908800000 | 465.09 |
| 1532995200000 | 461.83 |
| 1533081600000 | 466.61 |
| 1533168000000 | 462.06 |
| 1533254400000 | 459.34 |
| 1533513600000 | 457.1 |
| 1533600000000 | 460.8 |
| 1533686400000 | 460.08 |
| 1533772800000 | 458.02 |
| 1533859200000 | 453.46 |
| 1534118400000 | 445.27 |
| 1534204800000 | 450.97 |
| 1534291200000 | 448.09 |
| 1534377600000 | 447.64 |
| 1534464000000 | 450.04 |
| 1534723200000 | 449.59 |
| 1534809600000 | 446.84 |
| 1534896000000 | 449.69 |
| 1534982400000 | 448.36 |
| 1535068800000 | 450.32 |
| 1535328000000 | 453.97 |
| 1535414400000 | 455.56 |
| 1535500800000 | 457.34 |
| 1535587200000 | 455.46 |
| 1535673600000 | 452.75 |
| 1535932800000 | 449.34 |
| 1536019200000 | 447.44 |
| 1536105600000 | 444.11 |
| 1536192000000 | 441.22 |
| 1536278400000 | 438.82 |
| 1536537600000 | 441.08 |
| 1536624000000 | 442.98 |
| 1536710400000 | 441.11 |
| 1536796800000 | 446.03 |
| 1536883200000 | 450.16 |
| 1537142400000 | 450.16 |
| 1537228800000 | 459.28 |
| 1537315200000 | 464.72 |
| 1537401600000 | 466.09 |
| 1537488000000 | 471.49 |
| 1537747200000 | 471.48 |
| 1537833600000 | 475.9 |
| 1537920000000 | 476.67 |
| 1538006400000 | 473.05 |
| 1538092800000 | 476.64 |
| 1538352000000 | 475.67 |
| 1538438400000 | 477.82 |
| 1538524800000 | 472.33 |
| 1538611200000 | 473.51 |
| 1538697600000 | 473.13 |
| 1538956800000 | 473.13 |
| 1539043200000 | 466.45 |
| 1539129600000 | 467.95 |
| 1539216000000 | 454.9 |
| 1539302400000 | 452.51 |
| 1539561600000 | 446.52 |
| 1539648000000 | 451.83 |
| 1539734400000 | 457.47 |
| 1539820800000 | 457.39 |
| 1539907200000 | 454.72 |
| 1540166400000 | 454.95 |
| 1540252800000 | 443.94 |
| 1540339200000 | 444.33 |
| 1540425600000 | 433.44 |
| 1540512000000 | 433.95 |
| 1540771200000 | 433.41 |
| 1540857600000 | 436.91 |
| 1540944000000 | 444.34 |
| 1541030400000 | 437.09 |
| 1541116800000 | 441.65 |
| 1541376000000 | 438.32 |
| 1541462400000 | 443.75 |
| 1541548800000 | 441 |
| 1541635200000 | 447.22 |
| 1541721600000 | 446.39 |
| 1541980800000 | 447.55 |
| 1542067200000 | 438.46 |
| 1542153600000 | 440.02 |
| 1542240000000 | 439.08 |
| 1542326400000 | 438.33 |
| 1542585600000 | 438.64 |
| 1542672000000 | 438.22 |
| 1542758400000 | 434.67 |
| 1542844800000 | 437.57 |
| 1542931200000 | 437.57 |
| 1543190400000 | 438.46 |
| 1543276800000 | 441.71 |
| 1543363200000 | 442.83 |
| 1543449600000 | 442.64 |
| 1543536000000 | 444.56 |
| 1543795200000 | 448.76 |
| 1543881600000 | 439.14 |
| 1543968000000 | 436.84 |
| 1544054400000 | 431.21 |
| 1544140800000 | 432.16 |
| 1544400000000 | 425.54 |
| 1544486400000 | 422.36 |
| 1544572800000 | 427.62 |
| 1544659200000 | 431.01 |
| 1544745600000 | 425.84 |
| 1545004800000 | 427.11 |
| 1545091200000 | 420.67 |
| 1545177600000 | 418.26 |
| 1545264000000 | 410.07 |
| 1545350400000 | 402.24 |
| 1545609600000 | 402.24 |
| 1545696000000 | 385.57 |
| 1545782400000 | 389.49 |
| 1545868800000 | 405.27 |
| 1545955200000 | 405.36 |
| 1546214400000 | 405.36 |
| 1546387200000 | 405.36 |
| 1546473600000 | 405.36 |
| 1546560000000 | 401.61 |
| 1546819200000 | 411.57 |
| 1546905600000 | 413.58 |
| 1546992000000 | 417.15 |
| 1547078400000 | 416.21 |
| 1547164800000 | 418.49 |
| 1547424000000 | 418.49 |
| 1547510400000 | 421.59 |
| 1547596800000 | 420.69 |
| 1547683200000 | 421.96 |
| 1547769600000 | 425.29 |
| 1548028800000 | 428.16 |
| 1548115200000 | 425.61 |
| 1548201600000 | 423.19 |
| 1548288000000 | 425.28 |
| 1548374400000 | 428.79 |
| 1548633600000 | 425.53 |
| 1548720000000 | 425.43 |
| 1548806400000 | 423.85 |
| 1548892800000 | 427.44 |
| 1548979200000 | 424.55 |
| 1549238400000 | 428.3 |
| 1549324800000 | 427.84 |
| 1549411200000 | 427.63 |
| 1549497600000 | 423.49 |
| 1549584000000 | 415.7 |
| 1549843200000 | 415.7 |
| 1549929600000 | 423.3 |
| 1550016000000 | 426.89 |
| 1550102400000 | 427.39 |
| 1550188800000 | 424.25 |
| 1550448000000 | 430.4 |
| 1550534400000 | 432.03 |
| 1550620800000 | 433.36 |
| 1550707200000 | 433.23 |
| 1550793600000 | 432.02 |
| 1551052800000 | 434.09 |
| 1551139200000 | 433.25 |
| 1551225600000 | 434.15 |
| 1551312000000 | 431.34 |
| 1551398400000 | 431.61 |
| 1551657600000 | 432.91 |
| 1551744000000 | 430.94 |
| 1551830400000 | 429.35 |
| 1551916800000 | 425.91 |
| 1552003200000 | 418.48 |
| 1552262400000 | 420.67 |
| 1552348800000 | 426.09 |
| 1552435200000 | 422.42 |
| 1552521600000 | 421.16 |
| 1552608000000 | 424.81 |
| 1552867200000 | 427.11 |
| 1552953600000 | 427.56 |
| 1553040000000 | 427.96 |
| 1553126400000 | 427.96 |
| 1553212800000 | 428.21 |
| 1553472000000 | 419.27 |
| 1553558400000 | 429.03 |
| 1553644800000 | 429.16 |
| 1553731200000 | 422.24 |
| 1553817600000 | 423.41 |
| 1554076800000 | 430.25 |
| 1554163200000 | 431.33 |
| 1554249600000 | 433.38 |
| 1554336000000 | 433.56 |
| 1554422400000 | 435.8 |
| 1554681600000 | 433.14 |
| 1554768000000 | 432.02 |
| 1554854400000 | 428.44 |
| 1554940800000 | 427.85 |
| 1555027200000 | 427.13 |
| 1555286400000 | 431.51 |
| 1555372800000 | 432.05 |
| 1555459200000 | 433.91 |
| 1555545600000 | 431.66 |
| 1555632000000 | 429.92 |
| 1555891200000 | 429.93 |
| 1555977600000 | 431.2 |
| 1556064000000 | 426.41 |
| 1556150400000 | 427.44 |
| 1556236800000 | 427.36 |
| 1556496000000 | 427.36 |
| 1556582400000 | 427.35 |
| 1556668800000 | 427.36 |
| 1556755200000 | 427.36 |
| 1556841600000 | 427.36 |
| 1557100800000 | 427.35 |
| 1557187200000 | 422.77 |
| 1557273600000 | 415.69 |
| 1557360000000 | 409.41 |
| 1557446400000 | 408.69 |
| 1557705600000 | 406.92 |
| 1557792000000 | 405.63 |
| 1557878400000 | 405.86 |
| 1557964800000 | 404.94 |
| 1558051200000 | 408.0899 |
| 1558310400000 | 409.16 |
| 1558396800000 | 408.73 |
| 1558483200000 | 407.64 |
| 1558569600000 | 406.39 |
| 1558656000000 | 405.95 |
| 1558915200000 | 407.22 |
| 1559001600000 | 407.92 |
| 1559088000000 | 405.92 |
| 1559174400000 | 407.25 |
| 1559260800000 | 400.9 |
| 1559520000000 | 398.54 |
| 1559606400000 | 400.16 |
| 1559692800000 | 406.96 |
| 1559779200000 | 405.8 |
| 1559865600000 | 407.16 |
| 1560124800000 | 409.63 |
| 1560211200000 | 412.41 |
| 1560297600000 | 410.63 |
| 1560384000000 | 407.89 |
| 1560470400000 | 408.5 |
| 1560729600000 | 406.91 |
| 1560816000000 | 404.76 |
| 1560902400000 | 410.48 |
| 1560988800000 | 410.87 |
| 1561075200000 | 408.45 |
| 1561334400000 | 409.02 |
| 1561420800000 | 408.2799 |
| 1561507200000 | 406.95 |
| 1561593600000 | 411.42 |
| 1561680000000 | 409.97 |
| 1561939200000 | 418.26 |
| 1562025600000 | 419.35 |
| 1562112000000 | 416.14 |
| 1562198400000 | 418.37 |
| 1562284800000 | 419.87 |
| 1562544000000 | 417.11 |
| 1562630400000 | 416.87 |
| 1562716800000 | 415.7799 |
| 1562803200000 | 416.48 |
| 1562889600000 | 416.49 |
| 1563148800000 | 416.49 |
| 1563235200000 | 414.5 |
| 1563321600000 | 414.06 |
| 1563408000000 | 405.73 |
| 1563494400000 | 412.36 |
| 1563753600000 | 411.35 |
| 1563840000000 | 413.64 |
| 1563926400000 | 414.54 |
| 1564012800000 | 413.71 |
| 1564099200000 | 411.24 |
| 1564358400000 | 408.86 |
| 1564444800000 | 409.6 |
| 1564531200000 | 405.87 |
| 1564617600000 | 405.72 |
| 1564704000000 | 396.02 |
| 1564963200000 | 389.33 |
| 1565049600000 | 388.43 |
| 1565136000000 | 387.15 |
| 1565222400000 | 386.45 |
| 1565308800000 | 387.13 |
| 1565568000000 | 387.14 |
| 1565654400000 | 381.55 |
| 1565740800000 | 384.5299 |
| 1565827200000 | 380.51 |
| 1565913600000 | 381.37 |
| 1566172800000 | 384.26 |
| 1566259200000 | 386.13 |
| 1566345600000 | 383.81 |
| 1566432000000 | 384.17 |
| 1566518400000 | 384.82 |
| 1566777600000 | 379.4 |
| 1566864000000 | 382.55 |
| 1566950400000 | 383.27 |
| 1567036800000 | 383.71 |
| 1567123200000 | 388.49 |
| 1567382400000 | 388.2 |
| 1567468800000 | 389.32 |
| 1567555200000 | 387.08 |
| 1567641600000 | 392.63 |
| 1567728000000 | 394.68 |
| 1567987200000 | 398.11 |
| 1568073600000 | 405.45 |
| 1568160000000 | 414.69 |
| 1568246400000 | 416.9 |
| 1568332800000 | 419.3 |
| 1568592000000 | 419.29 |
| 1568678400000 | 420.75 |
| 1568764800000 | 417.66 |
| 1568851200000 | 418.82 |
| 1568937600000 | 418.94 |
| 1569196800000 | 418.93 |
| 1569283200000 | 419.76 |
| 1569369600000 | 419.7 |
| 1569456000000 | 421.71 |
| 1569542400000 | 419.65 |
| 1569801600000 | 415 |
| 1569888000000 | 419.62 |
| 1569974400000 | 418.31 |
| 1570060800000 | 410.89 |
| 1570147200000 | 410.55 |
| 1570406400000 | 409.8 |
| 1570492800000 | 412.5899 |
| 1570579200000 | 410.46 |
| 1570665600000 | 411 |
| 1570752000000 | 416.45 |
| 1571011200000 | 416.45 |
| 1571097600000 | 423.05 |
| 1571184000000 | 425.65 |
| 1571270400000 | 423.23 |
| 1571356800000 | 422.77 |
| 1571616000000 | 425.67 |
| 1571702400000 | 425.67 |
| 1571788800000 | 428.59 |
| 1571875200000 | 431.7 |
| 1571961600000 | 431.1 |
| 1572220800000 | 430.91 |
| 1572307200000 | 436.11 |
| 1572393600000 | 436.56 |
| 1572480000000 | 436.64 |
| 1572566400000 | 435.81 |
| 1572825600000 | 435.81 |
| 1572912000000 | 442.48 |
| 1572998400000 | 443.24 |
| 1573084800000 | 443.61 |
| 1573171200000 | 446.74 |
| 1573430400000 | 447.69 |
| 1573516800000 | 449.67 |
| 1573603200000 | 446.28 |
| 1573689600000 | 440.51 |
| 1573776000000 | 443.72 |
| 1574035200000 | 443.59 |
| 1574121600000 | 443.2 |
| 1574208000000 | 441.28 |
| 1574294400000 | 441.94 |
| 1574380800000 | 442.16 |
| 1574640000000 | 445.6 |
| 1574726400000 | 445.77 |
| 1574812800000 | 447.13 |
| 1574899200000 | 446.29 |
| 1574985600000 | 444.28 |
| 1575244800000 | 448.43 |
| 1575331200000 | 445.93 |
| 1575417600000 | 445.63 |
| 1575504000000 | 449.04 |
| 1575590400000 | 449.65 |
| 1575849600000 | 452.43 |
| 1575936000000 | 451.38 |
| 1576022400000 | 451.08 |
| 1576108800000 | 450.15 |
| 1576195200000 | 456.58 |
| 1576454400000 | 455.29 |
| 1576540800000 | 456.98 |
| 1576627200000 | 455.78 |
| 1576713600000 | 454.52 |
| 1576800000000 | 453.45 |
| 1577059200000 | 451.66 |
| 1577145600000 | 449.9 |
| 1577232000000 | 447.97 |
| 1577318400000 | 450.34 |
| 1577404800000 | 452.15 |
| 1577664000000 | 448.54 |
| 1577750400000 | 448.54 |
| 1577923200000 | 448.54 |
| 1578009600000 | 448.54 |
| 1578268800000 | 442.33 |
| 1578355200000 | 448.68 |
| 1578441600000 | 441.98 |
| 1578528000000 | 447 |
| 1578614400000 | 446.37 |
| 1578873600000 | 446.38 |
| 1578960000000 | 447.18 |
| 1579046400000 | 445.05 |
| 1579132800000 | 444.49 |
| 1579219200000 | 447.56 |
| 1579478400000 | 450.16 |
| 1579564800000 | 448.05 |
| 1579651200000 | 449.12 |
| 1579737600000 | 445.47 |
| 1579824000000 | 444.14 |
| 1580083200000 | 438.39 |
| 1580169600000 | 435.65 |
| 1580256000000 | 437.49 |
| 1580342400000 | 433.8 |
| 1580428800000 | 435.31 |
| 1580688000000 | 431.87 |
| 1580774400000 | 433.68 |
| 1580860800000 | 437.99 |
| 1580947200000 | 447.22 |
| 1581033600000 | 444.9 |
| 1581292800000 | 442 |
| 1581379200000 | 442 |
| 1581465600000 | 438.92 |
| 1581552000000 | 437.61 |
| 1581638400000 | 435.99 |
| 1581897600000 | 433.74 |
| 1581984000000 | 430.85 |
| 1582070400000 | 429.89 |
| 1582156800000 | 431.67 |
| 1582243200000 | 432.3 |
| 1582502400000 | 432.31 |
| 1582588800000 | 419.32 |
| 1582675200000 | 417.04 |
| 1582761600000 | 408.3399 |
| 1582848000000 | 395.05 |
| 1583107200000 | 394.83 |
| 1583193600000 | 389.58 |
| 1583280000000 | 388.54 |
| 1583366400000 | 390.21 |
| 1583452800000 | 377.48 |
| 1583712000000 | 356.67 |
| 1583798400000 | 359.36 |
| 1583884800000 | 356.16 |
| 1583971200000 | 343.16 |
| 1584057600000 | 326.05 |
| 1584316800000 | 319.6 |
| 1584403200000 | 325.13 |
| 1584489600000 | 323.08 |
| 1584576000000 | 328.6 |
| 1584662400000 | 328.6 |
| 1584921600000 | 331.24 |
| 1585008000000 | 341.5899 |
| 1585094400000 | 364.43 |
| 1585180800000 | 358.83 |
| 1585267200000 | 373.86 |
| 1585526400000 | 372.26 |
| 1585612800000 | 360.2799 |
| 1585699200000 | 347.05 |
| 1585785600000 | 338.92 |
| 1585872000000 | 337.49 |
| 1586131200000 | 350.06 |
| 1586217600000 | 356.49 |
| 1586304000000 | 359.82 |
| 1586390400000 | 358.3 |
| 1586476800000 | 362.87 |
| 1586736000000 | 356.02 |
| 1586822400000 | 360.67 |
| 1586908800000 | 358.69 |
| 1586995200000 | 354.83 |
| 1587081600000 | 358.95 |
| 1587340800000 | 356.62 |
| 1587427200000 | 354.0299 |
| 1587513600000 | 352.48 |
| 1587600000000 | 358.91 |
| 1587686400000 | 357.01 |
| 1587945600000 | 363.25 |
| 1588032000000 | 363.44 |
| 1588118400000 | 363.44 |
| 1588204800000 | 367.74 |
| 1588291200000 | 357.97 |
| 1588550400000 | 357.97 |
| 1588636800000 | 357.97 |
| 1588723200000 | 357.97 |
| 1588809600000 | 353.07 |
| 1588896000000 | 362.08 |
| 1589155200000 | 370.16 |
| 1589241600000 | 366.79 |
| 1589328000000 | 364.44 |
| 1589414400000 | 355.23 |
| 1589500800000 | 356.44 |
| 1589760000000 | 356.79 |
| 1589846400000 | 364.91 |
| 1589932800000 | 365.79 |
| 1590019200000 | 364.23 |
| 1590105600000 | 359.87 |
| 1590364800000 | 366.0299 |
| 1590451200000 | 373.89 |
| 1590537600000 | 381.5 |
| 1590624000000 | 388.06 |
| 1590710400000 | 382.37 |
| 1590969600000 | 382.5 |
| 1591056000000 | 386.9 |
| 1591142400000 | 391.23 |
| 1591228800000 | 391.88 |
| 1591315200000 | 396.65 |
| 1591574400000 | 404.72 |
| 1591660800000 | 403.88 |
| 1591747200000 | 400.33 |
| 1591833600000 | 388.55 |
| 1591920000000 | 383.6 |
| 1592179200000 | 374.13 |
| 1592265600000 | 390.13 |
| 1592352000000 | 386.11 |
| 1592438400000 | 383.81 |
| 1592524800000 | 381.95 |
| 1592784000000 | 380.86 |
| 1592870400000 | 382.88 |
| 1592956800000 | 379.92 |
| 1593043200000 | 372.9 |
| 1593129600000 | 376.88 |
| 1593388800000 | 369.95 |
| 1593475200000 | 373.85 |
| 1593561600000 | 368.05 |
| 1593648000000 | 370.92 |
| 1593734400000 | 371.22 |
| 1593993600000 | 377.67 |
| 1594080000000 | 373.39 |
| 1594166400000 | 370.33 |
| 1594252800000 | 370.04 |
| 1594339200000 | 363.8399 |
| 1594598400000 | 373.91 |
| 1594684800000 | 374.4 |
| 1594771200000 | 378.97 |
| 1594857600000 | 379.66 |
| 1594944000000 | 377.14 |
| 1595203200000 | 377.5 |
| 1595289600000 | 373.7799 |
| 1595376000000 | 372.82 |
| 1595462400000 | 372.82 |
| 1595548800000 | 372.82 |
| 1595808000000 | 374.27 |
| 1595894400000 | 371.37 |
| 1595980800000 | 366.51 |
| 1596067200000 | 361.13 |
| 1596153600000 | 347.61 |
| 1596412800000 | 353.9 |
| 1596499200000 | 363.99 |
| 1596585600000 | 363.18 |
| 1596672000000 | 363.17 |
| 1596758400000 | 362.5 |
| 1597017600000 | 362.5 |
| 1597104000000 | 376.27 |
| 1597190400000 | 382.98 |
| 1597276800000 | 384.54 |
| 1597363200000 | 382.57 |
| 1597622400000 | 379.8 |
| 1597708800000 | 378.47 |
| 1597795200000 | 380.14 |
| 1597881600000 | 377.79 |
| 1597968000000 | 378.63 |
| 1598227200000 | 377.75 |
| 1598313600000 | 385.26 |
| 1598400000000 | 384.06 |
| 1598486400000 | 379.88 |
| 1598572800000 | 381.4 |
| 1598832000000 | 382.63 |
| 1598918400000 | 381.02 |
| 1599004800000 | 380.54 |
| 1599091200000 | 382.75 |
| 1599177600000 | 382.66 |
| 1599436800000 | 382.38 |
| 1599523200000 | 384.58 |
| 1599609600000 | 380.13 |
| 1599696000000 | 385.81 |
| 1599782400000 | 387.38 |
| 1600041600000 | 390.82 |
| 1600128000000 | 387.91 |
| 1600214400000 | 384.94 |
| 1600300800000 | 383.61 |
| 1600387200000 | 383.85 |
| 1600646400000 | 383.85 |
| 1600732800000 | 383.85 |
| 1600819200000 | 381.31 |
| 1600905600000 | 377.04 |
| 1600992000000 | 378.82 |
| 1601251200000 | 385.8399 |
| 1601337600000 | 387.0899 |
| 1601424000000 | 379.85 |
| 1601510400000 | 379.85 |
| 1601596800000 | 378.33 |
| 1601856000000 | 386.82 |
| 1601942400000 | 389.79 |
| 1602028800000 | 390.55 |
| 1602115200000 | 390.89 |
| 1602201600000 | 387.22 |
| 1602460800000 | 386.01 |
| 1602547200000 | 387.25 |
| 1602633600000 | 384.26 |
| 1602720000000 | 383.49 |
| 1602806400000 | 381.08 |
| 1603065600000 | 385.4 |
| 1603152000000 | 381.31 |
| 1603238400000 | 386.61 |
| 1603324800000 | 383.08 |
| 1603411200000 | 386.39 |
| 1603670400000 | 386.52 |
| 1603756800000 | 383.63 |
| 1603843200000 | 377.8399 |
| 1603929600000 | 378.17 |
| 1604016000000 | 373 |
| 1604275200000 | 382.43 |
| 1604361600000 | 382.44 |
| 1604448000000 | 384.45 |
| 1604534400000 | 383.02 |
| 1604620800000 | 386.75 |
| 1604880000000 | 390.86 |
| 1604966400000 | 403.9 |
| 1605052800000 | 411.88 |
| 1605139200000 | 407.72 |
| 1605225600000 | 401.51 |
| 1605484800000 | 409.9 |
| 1605571200000 | 413.54 |
| 1605657600000 | 408.52 |
| 1605744000000 | 409.51 |
| 1605830400000 | 409.27 |
| 1606089600000 | 409.26 |
| 1606176000000 | 415.43 |
| 1606262400000 | 415.77 |
| 1606348800000 | 412.95 |
| 1606435200000 | 413.58 |
| 1606694400000 | 400.46 |
| 1606780800000 | 404.98 |
| 1606867200000 | 409.7 |
| 1606953600000 | 410.87 |
| 1607040000000 | 412.23 |
| 1607299200000 | 410.67 |
| 1607385600000 | 409.23 |
| 1607472000000 | 413.15 |
| 1607558400000 | 411.43 |
| 1607644800000 | 412.89 |
| 1607904000000 | 415.88 |
| 1607990400000 | 413.04 |
| 1608076800000 | 414.74 |
| 1608163200000 | 412.56 |
| 1608249600000 | 413.89 |
| 1608508800000 | 411.91 |
| 1608595200000 | 406.54 |
| 1608681600000 | 404.43 |
| 1608768000000 | 407.16 |
| 1608854400000 | 409.72 |
| 1609113600000 | 411.19 |
| 1609200000000 | 416.72 |
| 1609286400000 | 413.68 |
| 1609372800000 | 413.68 |
| 1609718400000 | 411.22 |
| 1609804800000 | 409.21 |
| 1609891200000 | 414.98 |
| 1609977600000 | 423.11 |
| 1610064000000 | 428.42 |
| 1610323200000 | 428.43 |
| 1610409600000 | 429.06 |
| 1610496000000 | 431.17 |
| 1610582400000 | 433.19 |
| 1610668800000 | 430.31 |
| 1610928000000 | 425.67 |
| 1611014400000 | 426.6 |
| 1611100800000 | 426.04 |
| 1611187200000 | 428.25 |
| 1611273600000 | 426.77 |
| 1611532800000 | 428.01 |
| 1611619200000 | 426.2 |
| 1611705600000 | 429.17 |
| 1611792000000 | 425.09 |
| 1611878400000 | 419.33 |
| 1612137600000 | 423.38 |
| 1612224000000 | 425.84 |
| 1612310400000 | 433.99 |
| 1612396800000 | 434.56 |
| 1612483200000 | 441.34 |
| 1612742400000 | 450.76 |
| 1612828800000 | 448.76 |
| 1612915200000 | 449.64 |
| 1613001600000 | 449.64 |
| 1613088000000 | 449.83 |
| 1613347200000 | 453.81 |
| 1613433600000 | 456.73 |
| 1613520000000 | 457.31 |
| 1613606400000 | 451.91 |
| 1613692800000 | 448.94 |
| 1613952000000 | 452.34 |
| 1614038400000 | 452.34 |
| 1614124800000 | 451.33 |
| 1614211200000 | 457.16 |
| 1614297600000 | 444.74 |
| 1614556800000 | 452.91 |
| 1614643200000 | 450.49 |
| 1614729600000 | 455.63 |
| 1614816000000 | 453.57 |
| 1614902400000 | 456.98 |
| 1615161600000 | 462.06 |
| 1615248000000 | 471.86 |
| 1615334400000 | 471.94 |
| 1615420800000 | 473.25 |
| 1615507200000 | 476.54 |
| 1615766400000 | 483.63 |
| 1615852800000 | 483.73 |
| 1615939200000 | 484.87 |
| 1616025600000 | 491.26 |
| 1616112000000 | 496.19 |
| 1616371200000 | 493.11 |
| 1616457600000 | 488.81 |
| 1616544000000 | 476.94 |
| 1616630400000 | 486.24 |
| 1616716800000 | 492.17 |
| 1616976000000 | 491.9 |
| 1617062400000 | 492.53 |
| 1617148800000 | 483.93 |
| 1617235200000 | 480.05 |
| 1617321600000 | 477.93 |
| 1617580800000 | 483.82 |
| 1617667200000 | 476.38 |
| 1617753600000 | 481.23 |
| 1617840000000 | 475.51 |
| 1617926400000 | 476.67 |
| 1618185600000 | 477 |
| 1618272000000 | 477.76 |
| 1618358400000 | 474.77 |
| 1618444800000 | 478.33 |
| 1618531200000 | 479.09 |
| 1618790400000 | 478.38 |
| 1618876800000 | 471.14 |
| 1618963200000 | 463.26 |
| 1619049600000 | 468.19 |
| 1619136000000 | 467.15 |
| 1619395200000 | 467.28 |
| 1619481600000 | 464.71 |
| 1619568000000 | 466.76 |
| 1619654400000 | 466.76 |
| 1619740800000 | 465.68 |
| 1620000000000 | 465.68 |
| 1620086400000 | 465.68 |
| 1620172800000 | 465.68 |
| 1620259200000 | 476.59 |
| 1620345600000 | 480.77 |
| 1620604800000 | 484.61 |
| 1620691200000 | 477.22 |
| 1620777600000 | 470.08 |
| 1620864000000 | 468.52 |
| 1620950400000 | 476.58 |
| 1621209600000 | 474.6 |
| 1621296000000 | 480.14 |
| 1621382400000 | 476.86 |
| 1621468800000 | 475 |
| 1621555200000 | 475.58 |
| 1621814400000 | 478.88 |
| 1621900800000 | 478.85 |
| 1621987200000 | 476.33 |
| 1622073600000 | 472.32 |
| 1622160000000 | 481.51 |
| 1622419200000 | 474.28 |
| 1622505600000 | 475.7 |
| 1622592000000 | 481.31 |
| 1622678400000 | 484.52 |
| 1622764800000 | 485.7 |
| 1623024000000 | 485.81 |
| 1623110400000 | 485.92 |
| 1623196800000 | 484.98 |
| 1623283200000 | 483.17 |
| 1623369600000 | 481.45 |
| 1623628800000 | 480.65 |
| 1623715200000 | 483.18 |
| 1623801600000 | 484.56 |
| 1623888000000 | 481.8 |
| 1623974400000 | 475.62 |
| 1624233600000 | 465.1 |
| 1624320000000 | 480.24 |
| 1624406400000 | 476.49 |
| 1624492800000 | 477.17 |
| 1624579200000 | 480.45 |
| 1624838400000 | 481.91 |
| 1624924800000 | 475.91 |
| 1625011200000 | 474.75 |
| 1625097600000 | 473.98 |
| 1625184000000 | 478.36 |
| 1625443200000 | 476.24 |
| 1625529600000 | 477.17 |
| 1625616000000 | 471.36 |
| 1625702400000 | 468.34 |
| 1625788800000 | 467.35 |
| 1626048000000 | 475.64 |
| 1626134400000 | 481.27 |
| 1626220800000 | 481.39 |
| 1626307200000 | 476.88 |
| 1626393600000 | 475.59 |
| 1626652800000 | 471.22 |
| 1626739200000 | 467.73 |
| 1626825600000 | 470.06 |
| 1626912000000 | 470.06 |
| 1626998400000 | 470.06 |
| 1627257600000 | 473.83 |
| 1627344000000 | 477.08 |
| 1627430400000 | 475.69 |
| 1627516800000 | 474.32 |
| 1627603200000 | 468.09 |
| 1627862400000 | 478.77 |
| 1627948800000 | 476.17 |
| 1628035200000 | 473.54 |
| 1628121600000 | 474.3 |
| 1628208000000 | 474.95 |
| 1628467200000 | 474.95 |
| 1628553600000 | 475.01 |
| 1628640000000 | 481.69 |
| 1628726400000 | 482.49 |
| 1628812800000 | 482.38 |
| 1629072000000 | 475.08 |
| 1629158400000 | 473.44 |
| 1629244800000 | 475.54 |
| 1629331200000 | 469.06 |
| 1629417600000 | 465.86 |
| 1629676800000 | 472.09 |
| 1629763200000 | 473.2 |
| 1629849600000 | 472.29 |
| 1629936000000 | 472.6 |
| 1630022400000 | 470.38 |
| 1630281600000 | 475.45 |
| 1630368000000 | 475.61 |
| 1630454400000 | 481.81 |
| 1630540800000 | 481.85 |
| 1630627200000 | 488.45 |
| 1630886400000 | 492.32 |
| 1630972800000 | 495.4 |
| 1631059200000 | 498.8 |
| 1631145600000 | 496.37 |
| 1631232000000 | 501.67 |
| 1631491200000 | 504.23 |
| 1631577600000 | 508.8 |
| 1631664000000 | 502.39 |
| 1631750400000 | 503.43 |
| 1631836800000 | 503.71 |
| 1632096000000 | 503.71 |
| 1632182400000 | 494.87 |
| 1632268800000 | 489.53 |
| 1632355200000 | 489.53 |
| 1632441600000 | 500.1 |
| 1632700800000 | 502.95 |
| 1632787200000 | 505.9 |
| 1632873600000 | 499.72 |
| 1632960000000 | 495.82 |
| 1633046400000 | 486.29 |
| 1633305600000 | 486.38 |
| 1633392000000 | 484.74 |
| 1633478400000 | 487.4 |
| 1633564800000 | 485.92 |
| 1633651200000 | 489.11 |
| 1633910400000 | 495.82 |
| 1633996800000 | 493.13 |
| 1634083200000 | 491.42 |
| 1634169600000 | 489.99 |
| 1634256000000 | 496.58 |
| 1634515200000 | 495.93 |
| 1634601600000 | 494.21 |
| 1634688000000 | 496.03 |
| 1634774400000 | 491.91 |
| 1634860800000 | 489.15 |
| 1635120000000 | 485.02 |
| 1635206400000 | 489.46 |
| 1635292800000 | 488.38 |
| 1635379200000 | 484.56 |
| 1635465600000 | 483.4 |
| 1635724800000 | 493.4 |
| 1635811200000 | 487.82 |
| 1635897600000 | 487.82 |
| 1635984000000 | 492.49 |
| 1636070400000 | 486.85 |
| 1636329600000 | 485.04 |
| 1636416000000 | 480.79 |
| 1636502400000 | 479.52 |
| 1636588800000 | 480.92 |
| 1636675200000 | 486.82 |
| 1636934400000 | 487.44 |
| 1637020800000 | 487.2 |
| 1637107200000 | 483.14 |
| 1637193600000 | 481.59 |
| 1637280000000 | 483.03 |
| 1637539200000 | 481.86 |
| 1637625600000 | 481.85 |
| 1637712000000 | 481.16 |
| 1637798400000 | 483.88 |
| 1637884800000 | 475.41 |
| 1638144000000 | 465.86 |
| 1638230400000 | 461.36 |
| 1638316800000 | 464.27 |
| 1638403200000 | 463.83 |
| 1638489600000 | 471.85 |
| 1638748800000 | 471.79 |
| 1638835200000 | 480.72 |
| 1638921600000 | 479.43 |
| 1639008000000 | 476.6 |
| 1639094400000 | 474.8 |
| 1639353600000 | 475.09 |
| 1639440000000 | 476.7 |
| 1639526400000 | 479.1 |
| 1639612800000 | 484.36 |
| 1639699200000 | 483.2 |
| 1639958400000 | 473.06 |
| 1640044800000 | 478.59 |
| 1640131200000 | 478.11 |
| 1640217600000 | 482.1 |
| 1640304000000 | 480.26 |
| 1640563200000 | 478.21 |
| 1640649600000 | 483.64 |
| 1640736000000 | 483.88 |
| 1640822400000 | 482.77 |
| 1640908800000 | 482.77 |
| 1641168000000 | 482.77 |
| 1641254400000 | 491.52 |
| 1641340800000 | 498.97 |
| 1641427200000 | 495.98 |
| 1641513600000 | 499.16 |
| 1641772800000 | 499.16 |
| 1641859200000 | 504.01 |
| 1641945600000 | 508.57 |
| 1642032000000 | 510.18 |
| 1642118400000 | 506.35 |
| 1642377600000 | 509.63 |
| 1642464000000 | 505.5 |
| 1642550400000 | 497.54 |
| 1642636800000 | 499.5 |
| 1642723200000 | 499 |
| 1642982400000 | 502.33 |
| 1643068800000 | 498.33 |
| 1643155200000 | 496.28 |
| 1643241600000 | 491.02 |
| 1643328000000 | 498.76 |
| 1643587200000 | 498.38 |
| 1643673600000 | 497.42 |
| 1643760000000 | 503.97 |
| 1643846400000 | 507.43 |
| 1643932800000 | 509.37 |
| 1644192000000 | 513.97 |
| 1644278400000 | 516.96 |
| 1644364800000 | 517.44 |
| 1644451200000 | 519.02 |
| 1644537600000 | 519.02 |
| 1644796800000 | 517.38 |
| 1644883200000 | 510.87 |
| 1644969600000 | 518.21 |
| 1645056000000 | 515.21 |
| 1645142400000 | 513.34 |
| 1645401600000 | 512.05 |
| 1645488000000 | 505.38 |
| 1645574400000 | 505.39 |
| 1645660800000 | 498.97 |
| 1645747200000 | 496.22 |
| 1646006400000 | 500.69 |
| 1646092800000 | 500.44 |
| 1646179200000 | 490.46 |
| 1646265600000 | 499.18 |
| 1646352000000 | 492.54 |
| 1646611200000 | 484.31 |
| 1646697600000 | 471.07 |
| 1646784000000 | 471.61 |
| 1646870400000 | 488 |
| 1646956800000 | 485.71 |
| 1647216000000 | 490 |
| 1647302400000 | 495.07 |
| 1647388800000 | 498.41 |
| 1647475200000 | 505.22 |
| 1647561600000 | 506.53 |
| 1647820800000 | 506.53 |
| 1647907200000 | 516.39 |
| 1647993600000 | 523.82 |
| 1648080000000 | 522.83 |
| 1648166400000 | 522.04 |
| 1648425600000 | 522.48 |
| 1648512000000 | 525.66 |
| 1648598400000 | 522.59 |
| 1648684800000 | 516 |
| 1648771200000 | 517.72 |
| 1649030400000 | 519.07 |
| 1649116800000 | 514.61 |
| 1649203200000 | 509.59 |
| 1649289600000 | 505.09 |
| 1649376000000 | 505.92 |
| 1649635200000 | 509.86 |
| 1649721600000 | 508.09 |
| 1649808000000 | 509.93 |
| 1649894400000 | 514.33 |
| 1649980800000 | 514.04 |
| 1650240000000 | 511.46 |
| 1650326400000 | 515.82 |
| 1650412800000 | 522.85 |
| 1650499200000 | 523.52 |
| 1650585600000 | 520.11 |
| 1650844800000 | 513.91 |
| 1650931200000 | 513.13 |
| 1651017600000 | 507.74 |
| 1651104000000 | 521.15 |
| 1651190400000 | 521.15 |
| 1651449600000 | 520.73 |
| 1651536000000 | 520.73 |
| 1651622400000 | 520.73 |
| 1651708800000 | 520.73 |
| 1651795200000 | 529.2 |
| 1652054400000 | 524.71 |
| 1652140800000 | 520.88 |
| 1652227200000 | 512.04 |
| 1652313600000 | 508.45 |
| 1652400000000 | 513.91 |
| 1652659200000 | 512.59 |
| 1652745600000 | 511.32 |
| 1652832000000 | 515.54 |
| 1652918400000 | 513.1799 |
| 1653004800000 | 515.36 |
| 1653264000000 | 518.94 |
| 1653350400000 | 517.2 |
| 1653436800000 | 517.58 |
| 1653523200000 | 519.72 |
| 1653609600000 | 520.92 |
| 1653868800000 | 524.82 |
| 1653955200000 | 521.17 |
| 1654041600000 | 530.49 |
| 1654128000000 | 528.83 |
| 1654214400000 | 528.12 |
| 1654473600000 | 529.9299 |
| 1654560000000 | 533.67 |
| 1654646400000 | 537.19 |
| 1654732800000 | 537.1 |
| 1654819200000 | 533.9299 |
| 1655078400000 | 529.28 |
| 1655164800000 | 525.42 |
| 1655251200000 | 522.41 |
| 1655337600000 | 526.8099 |
| 1655424000000 | 520.55 |
| 1655683200000 | 517.17 |
| 1655769600000 | 525.71 |
| 1655856000000 | 526.63 |
| 1655942400000 | 528.14 |
| 1656028800000 | 525.77 |
| 1656288000000 | 527.54 |
| 1656374400000 | 534.67 |
| 1656460800000 | 532.16 |
| 1656547200000 | 528.65 |
| 1656633600000 | 523.23 |
| 1656892800000 | 528.82 |
| 1656979200000 | 531.27 |
| 1657065600000 | 519.98 |
| 1657152000000 | 526.23 |
| 1657238400000 | 528.22 |
| 1657497600000 | 537.21 |
| 1657584000000 | 530.79 |
| 1657670400000 | 531.6799 |
| 1657756800000 | 530.44 |
| 1657843200000 | 527.04 |
| 1658102400000 | 527.03 |
| 1658188800000 | 531.44 |
| 1658275200000 | 540.07 |
| 1658361600000 | 540.67 |
| 1658448000000 | 540.99 |
| 1658707200000 | 541.0599 |
| 1658793600000 | 541.82 |
| 1658880000000 | 540.95 |
| 1658966400000 | 540.71 |
| 1659052800000 | 537.11 |
| 1659312000000 | 540.51 |
| 1659398400000 | 532.0599 |
| 1659484800000 | 529.24 |
| 1659571200000 | 526.84 |
| 1659657600000 | 528.29 |
| 1659916800000 | 531.73 |
| 1660003200000 | 527.42 |
| 1660089600000 | 530.1 |
| 1660176000000 | 530.1 |
| 1660262400000 | 537.94 |
| 1660521600000 | 539.02 |
| 1660608000000 | 537.32 |
| 1660694400000 | 544.5599 |
| 1660780800000 | 540.98 |
| 1660867200000 | 542.6 |
| 1661126400000 | 544.72 |
| 1661212800000 | 540.26 |
| 1661299200000 | 542.02 |
| 1661385600000 | 543.91 |
| 1661472000000 | 543.82 |
| 1661731200000 | 538.97 |
| 1661817600000 | 544.17 |
| 1661904000000 | 541.69 |
| 1661990400000 | 537.02 |
| 1662076800000 | 537.12 |
| 1662336000000 | 536.12 |
| 1662422400000 | 536.27 |
| 1662508800000 | 535.41 |
| 1662595200000 | 545.22 |
| 1662681600000 | 548.61 |
| 1662940800000 | 549.91 |
| 1663027200000 | 549.46 |
| 1663113600000 | 542.9 |
| 1663200000000 | 543.3 |
| 1663286400000 | 545.13 |
| 1663545600000 | 545.14 |
| 1663632000000 | 548.75 |
| 1663718400000 | 542.77 |
| 1663804800000 | 541.64 |
| 1663891200000 | 541.64 |
| 1664150400000 | 527.46 |
| 1664236800000 | 528.66 |
| 1664323200000 | 523.65 |
| 1664409600000 | 533.13 |
| 1664496000000 | 526.1799 |
| 1664755200000 | 526.17 |
| 1664841600000 | 542.7 |
| 1664928000000 | 542.5599 |
| 1665014400000 | 543.9 |
| 1665100800000 | 539.45 |
| 1665360000000 | 539.45 |
| 1665446400000 | 535.94 |
| 1665532800000 | 533.55 |
| 1665619200000 | 531.21 |
| 1665705600000 | 541.14 |
| 1665964800000 | 536.82 |
| 1666051200000 | 540.11 |
| 1666137600000 | 541.97 |
| 1666224000000 | 540.67 |
| 1666310400000 | 537.14 |
| 1666569600000 | 536.9 |
| 1666656000000 | 543.71 |
| 1666742400000 | 545.53 |
| 1666828800000 | 536.85 |
| 1666915200000 | 535.88 |
| 1667174400000 | 542.75 |
| 1667260800000 | 544.96 |
| 1667347200000 | 548.58 |
| 1667433600000 | 548.58 |
| 1667520000000 | 543.75 |
| 1667779200000 | 545.21 |
| 1667865600000 | 549.87 |
| 1667952000000 | 549.79 |
| 1668038400000 | 547.9299 |
| 1668124800000 | 548.94 |
| 1668384000000 | 541.21 |
| 1668470400000 | 544.88 |
| 1668556800000 | 543.85 |
| 1668643200000 | 547.8 |
| 1668729600000 | 550.78 |
| 1668988800000 | 552.72 |
| 1669075200000 | 560.64 |
| 1669161600000 | 560.64 |
| 1669248000000 | 566.76 |
| 1669334400000 | 569.07 |
| 1669593600000 | 564.39 |
| 1669680000000 | 562.92 |
| 1669766400000 | 562.29 |
| 1669852800000 | 556.14 |
| 1669939200000 | 546.99 |
| 1670198400000 | 543.85 |
| 1670284800000 | 548.71 |
| 1670371200000 | 550.91 |
| 1670457600000 | 549.71 |
| 1670544000000 | 552.32 |
| 1670803200000 | 551.34 |
| 1670889600000 | 553.7 |
| 1670976000000 | 556.04 |
| 1671062400000 | 557.3 |
| 1671148800000 | 552.95 |
| 1671408000000 | 552.02 |
| 1671494400000 | 553.0599 |
| 1671580800000 | 550.63 |
| 1671667200000 | 556.6 |
| 1671753600000 | 556.69 |
| 1672012800000 | 556.97 |
| 1672099200000 | 559.1 |
| 1672185600000 | 560.08 |
| 1672272000000 | 554.89 |
| 1672358400000 | 554.61 |
| 1672617600000 | 554.61 |
| 1672704000000 | 554.62 |
| 1672790400000 | 552.04 |
| 1672876800000 | 549.13 |
| 1672963200000 | 549.01 |
| 1673222400000 | 549.01 |
| 1673308800000 | 548.08 |
| 1673395200000 | 551.84 |
| 1673481600000 | 556.25 |
| 1673568000000 | 557.9299 |
| 1673827200000 | 550.85 |
| 1673913600000 | 553.6799 |
| 1674000000000 | 559.21 |
| 1674086400000 | 553.58 |
| 1674172800000 | 557.97 |
| 1674432000000 | 561.0599 |
| 1674518400000 | 568.33 |
| 1674604800000 | 569.8 |
| 1674691200000 | 570.12 |
| 1674777600000 | 573.98 |
| 1675036800000 | 573.52 |
| 1675123200000 | 571.98 |
| 1675209600000 | 570.51 |
| 1675296000000 | 563.64 |
| 1675382400000 | 562.45 |
| 1675641600000 | 566.49 |
| 1675728000000 | 569.39 |
| 1675814400000 | 570.66 |
| 1675900800000 | 571.33 |
| 1675987200000 | 573.14 |
| 1676246400000 | 574.73 |
| 1676332800000 | 578.86 |
| 1676419200000 | 580.72 |
| 1676505600000 | 581.73 |
| 1676592000000 | 583.13 |
| 1676851200000 | 588.46 |
| 1676937600000 | 591.24 |
| 1677024000000 | 584.71 |
| 1677110400000 | 584.71 |
| 1677196800000 | 586.23 |
| 1677456000000 | 591.02 |
| 1677542400000 | 588.73 |
| 1677628800000 | 591.25 |
| 1677715200000 | 589.69 |
| 1677801600000 | 595.59 |
| 1678060800000 | 598.58 |
| 1678147200000 | 602.19 |
| 1678233600000 | 604.34 |
| 1678320000000 | 611.07 |
| 1678406400000 | 599.21 |
| 1678665600000 | 585.37 |
| 1678752000000 | 565.14 |
| 1678838400000 | 573.89 |
| 1678924800000 | 562.02 |
| 1679011200000 | 563.64 |
| 1679270400000 | 556 |
| 1679356800000 | 556.01 |
| 1679443200000 | 564.11 |
| 1679529600000 | 562.32 |
| 1679616000000 | 560.46 |
| 1679875200000 | 562.6 |
| 1679961600000 | 566.51 |
| 1680048000000 | 573.71 |
| 1680134400000 | 575.85 |
| 1680220800000 | 581.79 |
| 1680480000000 | 588.01 |
| 1680566400000 | 589.76 |
| 1680652800000 | 578.16 |
| 1680739200000 | 574.28 |
| 1680825600000 | 575.8099 |
| 1681084800000 | 578.23 |
| 1681171200000 | 581.92 |
| 1681257600000 | 586.44 |
| 1681344000000 | 585.96 |
| 1681430400000 | 588.27 |
| 1681689600000 | 592.82 |
| 1681776000000 | 597.57 |
| 1681862400000 | 599.22 |
| 1681948800000 | 599.9 |
| 1682035200000 | 597.8099 |
| 1682294400000 | 597.15 |
| 1682380800000 | 600 |
| 1682467200000 | 596.62 |
| 1682553600000 | 600.19 |
| 1682640000000 | 606.15 |
| 1682899200000 | 611.1 |
| 1682985600000 | 607.92 |
| 1683072000000 | 607.91 |
| 1683158400000 | 607.91 |
| 1683244800000 | 607.92 |
| 1683504000000 | 607.4 |
| 1683590400000 | 615.95 |
| 1683676800000 | 614.83 |
| 1683763200000 | 612.91 |
| 1683849600000 | 615.1799 |
| 1684108800000 | 622.3099 |
| 1684195200000 | 624.28 |
| 1684281600000 | 626.92 |
| 1684368000000 | 629.94 |
| 1684454400000 | 627.86 |
| 1684713600000 | 630.52 |
| 1684800000000 | 627.57 |
| 1684886400000 | 627.41 |
| 1684972800000 | 625 |
| 1685059200000 | 621.0599 |
| 1685318400000 | 627.09 |
| 1685404800000 | 625.17 |
| 1685491200000 | 616.32 |
| 1685577600000 | 620.87 |
| 1685664000000 | 628.92 |
| 1685923200000 | 638.07 |
| 1686009600000 | 642.79 |
| 1686096000000 | 636.95 |
| 1686182400000 | 636.05 |
| 1686268800000 | 645.17 |
| 1686528000000 | 646.07 |
| 1686614400000 | 650.59 |
| 1686700800000 | 660.13 |
| 1686787200000 | 661.89 |
| 1686873600000 | 662.39 |
| 1687132800000 | 661.73 |
| 1687219200000 | 658.65 |
| 1687305600000 | 663.55 |
| 1687392000000 | 669.9299 |
| 1687478400000 | 661.91 |
| 1687737600000 | 661.3 |
| 1687824000000 | 661.84 |
| 1687910400000 | 674.57 |
| 1687996800000 | 672.6799 |
| 1688083200000 | 671.5 |
| 1688342400000 | 678.9 |
| 1688428800000 | 679.67 |
| 1688515200000 | 679.78 |
| 1688601600000 | 672.66 |
| 1688688000000 | 666.96 |
| 1688947200000 | 666.15 |
| 1689033600000 | 662.01 |
| 1689120000000 | 659.75 |
| 1689206400000 | 660.35 |
| 1689292800000 | 659.42 |
| 1689552000000 | 659.42 |
| 1689638400000 | 664.23 |
| 1689724800000 | 671.17 |
| 1689811200000 | 669.69 |
| 1689897600000 | 670.45 |
| 1690156800000 | 674.6799 |
| 1690243200000 | 677.49 |
| 1690329600000 | 676.4299 |
| 1690416000000 | 678.88 |
| 1690502400000 | 682.22 |
| 1690761600000 | 693.26 |
| 1690848000000 | 695.4299 |
| 1690934400000 | 687.0599 |
| 1691020800000 | 677.78 |
| 1691107200000 | 680.27 |
| 1691366400000 | 680.98 |
| 1691452800000 | 684.78 |
| 1691539200000 | 681.3 |
| 1691625600000 | 690.37 |
| 1691712000000 | 690.37 |
| 1691971200000 | 685.22 |
| 1692057600000 | 687.76 |
| 1692144000000 | 678.9299 |
| 1692230400000 | 679.48 |
| 1692316800000 | 676.02 |
| 1692576000000 | 676.45 |
| 1692662400000 | 686.03 |
| 1692748800000 | 688.85 |
| 1692835200000 | 691.7 |
| 1692921600000 | 688.48 |
| 1693180800000 | 697.86 |
| 1693267200000 | 697.65 |
| 1693353600000 | 701.83 |
| 1693440000000 | 705.66 |
| 1693526400000 | 712.33 |
| 1693785600000 | 722.9299 |
| 1693872000000 | 723.5 |
| 1693958400000 | 729.6 |
| 1694044800000 | 730.55 |
| 1694131200000 | 724.16 |
| 1694390400000 | 731.86 |
| 1694476800000 | 737.89 |
| 1694563200000 | 740.71 |
| 1694649600000 | 750.1 |
| 1694736000000 | 756.14 |
| 1694995200000 | 756.13 |
| 1695081600000 | 763.74 |
| 1695168000000 | 756.6 |
| 1695254400000 | 754.84 |
| 1695340800000 | 754.45 |
| 1695600000000 | 751.7 |
| 1695686400000 | 751.89 |
| 1695772800000 | 753.07 |
| 1695859200000 | 749.9299 |
| 1695945600000 | 738.32 |
| 1696204800000 | 738.41 |
| 1696291200000 | 724.71 |
| 1696377600000 | 701.95 |
| 1696464000000 | 718.37 |
| 1696550400000 | 721.33 |
| 1696809600000 | 721.33 |
| 1696896000000 | 739.27 |
| 1696982400000 | 736.87 |
| 1697068800000 | 743.97 |
| 1697155200000 | 734.03 |
| 1697414400000 | 727.41 |
| 1697500800000 | 730.88 |
| 1697587200000 | 734.45 |
| 1697673600000 | 727.98 |
| 1697760000000 | 725.0599 |
| 1698019200000 | 720.9 |
| 1698105600000 | 719.86 |
| 1698192000000 | 726.13 |
| 1698278400000 | 719.6 |
| 1698364800000 | 729.3 |
| 1698624000000 | 719.09 |
| 1698710400000 | 730.99 |
| 1698796800000 | 748.27 |
| 1698883200000 | 747.8099 |
| 1698969600000 | 747.8099 |
| 1699228800000 | 752 |
| 1699315200000 | 743.89 |
| 1699401600000 | 725.39 |
| 1699488000000 | 734.02 |
| 1699574400000 | 741.01 |
| 1699833600000 | 741.99 |
| 1699920000000 | 746.52 |
| 1700006400000 | 745.04 |
| 1700092800000 | 743.32 |
| 1700179200000 | 754.01 |
| 1700438400000 | 747.05 |
| 1700524800000 | 742.27 |
| 1700611200000 | 746.91 |
| 1700697600000 | 746.9 |
| 1700784000000 | 752.39 |
| 1701043200000 | 752.48 |
| 1701129600000 | 751.36 |
| 1701216000000 | 743.73 |
| 1701302400000 | 746.4 |
| 1701388800000 | 752.0599 |
| 1701648000000 | 745.01 |
| 1701734400000 | 740.89 |
| 1701820800000 | 753.1 |
| 1701907200000 | 749.08 |
| 1701993600000 | 737.4 |
| 1702252800000 | 747.45 |
| 1702339200000 | 743.54 |
| 1702425600000 | 743.05 |
| 1702512000000 | 727 |
| 1702598400000 | 727.71 |
| 1702857600000 | 723.4299 |
| 1702944000000 | 726.02 |
| 1703030400000 | 728.47 |
| 1703116800000 | 721.87 |
| 1703203200000 | 727.11 |
| 1703462400000 | 726.53 |
| 1703548800000 | 726.74 |
| 1703635200000 | 733.23 |
| 1703721600000 | 732.64 |
| 1703808000000 | 735.23 |
| 1704153600000 | 735.23 |
| 1704240000000 | 735.24 |
| 1704326400000 | 745.92 |
| 1704412800000 | 755.74 |
| 1704672000000 | 755.74 |
| 1704758400000 | 757.19 |
| 1704844800000 | 764.15 |
| 1704931200000 | 776.89 |
| 1705017600000 | 776.13 |
| 1705276800000 | 789.41 |
| 1705363200000 | 782.95 |
| 1705449600000 | 782.71 |
| 1705536000000 | 782.59 |
| 1705622400000 | 785.38 |
| 1705881600000 | 797.57 |
| 1705968000000 | 796.95 |
| 1706054400000 | 796.92 |
| 1706140800000 | 797.65 |
| 1706227200000 | 786.5 |
| 1706486400000 | 797.89 |
| 1706572800000 | 795.09 |
| 1706659200000 | 807.55 |
| 1706745600000 | 803.69 |
| 1706832000000 | 805.25 |
| 1707091200000 | 812.2 |
| 1707177600000 | 805.8 |
| 1707264000000 | 811.55 |
| 1707350400000 | 810 |
| 1707436800000 | 805.65 |
| 1707696000000 | 805.64 |
| 1707782400000 | 819 |
| 1707868800000 | 810.16 |
| 1707955200000 | 812.7 |
| 1708041600000 | 824.51 |
| 1708300800000 | 833.37 |
| 1708387200000 | 828.98 |
| 1708473600000 | 829.34 |
| 1708560000000 | 836.98 |
| 1708646400000 | 836.99 |
| 1708905600000 | 837.33 |
| 1708992000000 | 838.52 |
| 1709078400000 | 838.01 |
| 1709164800000 | 839.08 |
| 1709251200000 | 848.1 |
| 1709510400000 | 844.59 |
| 1709596800000 | 851.64 |
| 1709683200000 | 858.46 |
| 1709769600000 | 858.84 |
| 1709856000000 | 866.27 |
| 1710115200000 | 843.7 |
| 1710201600000 | 838.32 |
| 1710288000000 | 835.86 |
| 1710374400000 | 839.83 |
| 1710460800000 | 845.01 |
| 1710720000000 | 858.73 |
| 1710806400000 | 869.23 |
| 1710892800000 | 869.23 |
| 1710979200000 | 884.76 |
| 1711065600000 | 892.14 |
| 1711324800000 | 880.83 |
| 1711411200000 | 881.6 |
| 1711497600000 | 888.95 |
| 1711584000000 | 880.14 |
| 1711670400000 | 888.22 |
| 1711929600000 | 869.26 |
| 1712016000000 | 867.72 |
| 1712102400000 | 870.63 |
| 1712188800000 | 878.76 |
| 1712275200000 | 873.62 |
| 1712534400000 | 882.56 |
| 1712620800000 | 889.2 |
| 1712707200000 | 884.31 |
| 1712793600000 | 888.6 |
| 1712880000000 | 893.54 |
| 1713139200000 | 893.03 |
| 1713225600000 | 872.56 |
| 1713312000000 | 860.79 |
| 1713398400000 | 867.81 |
| 1713484800000 | 856.54 |
| 1713744000000 | 871.87 |
| 1713830400000 | 874.13 |
| 1713916800000 | 885.95 |
| 1714003200000 | 871.97 |
| 1714089600000 | 878.86 |
| 1714348800000 | 878.86 |
| 1714435200000 | 893.81 |
| 1714521600000 | 886.72 |
| 1714608000000 | 888.57 |
| 1714694400000 | 888.56 |
| 1714953600000 | 888.56 |
| 1715040000000 | 890.07 |
| 1715126400000 | 878.96 |
| 1715212800000 | 885.5 |
| 1715299200000 | 889.03 |
| 1715558400000 | 885.2 |
| 1715644800000 | 882.41 |
| 1715731200000 | 882.92 |
| 1715817600000 | 877.14 |
| 1715904000000 | 880.57 |
| 1716163200000 | 889.7 |
| 1716249600000 | 887.87 |
| 1716336000000 | 882.21 |
| 1716422400000 | 883.54 |
| 1716508800000 | 881.31 |
| 1716768000000 | 889.02 |
| 1716854400000 | 891.12 |
| 1716940800000 | 885.14 |
| 1717027200000 | 883.02 |
| 1717113600000 | 899.1 |
| 1717372800000 | 909.37 |
| 1717459200000 | 901.02 |
| 1717545600000 | 884.45 |
| 1717632000000 | 885.51 |
| 1717718400000 | 885.55 |
| 1717977600000 | 894.58 |
| 1718064000000 | 891.03 |
| 1718150400000 | 884.98 |
| 1718236800000 | 873.07 |
| 1718323200000 | 877.78 |
| 1718582400000 | 863.36 |
| 1718668800000 | 868.64 |
| 1718755200000 | 873.36 |
| 1718841600000 | 872.07 |
| 1718928000000 | 872.1 |
| 1719187200000 | 878.67 |
| 1719273600000 | 895.99 |
| 1719360000000 | 895.86 |
| 1719446400000 | 896.23 |
| 1719532800000 | 903.1 |
| 1719792000000 | 912.35 |
| 1719878400000 | 920.13 |
| 1719964800000 | 922.48 |
| 1720051200000 | 929.76 |
| 1720137600000 | 919.75 |
| 1720396800000 | 913.13 |
| 1720483200000 | 915.02 |
| 1720569600000 | 919.63 |
| 1720656000000 | 926.61 |
| 1720742400000 | 919.95 |
| 1721001600000 | 919.93 |
| 1721088000000 | 923.61 |
| 1721174400000 | 931.15 |
| 1721260800000 | 926.54 |
| 1721347200000 | 921.01 |
| 1721606400000 | 915.13 |
| 1721692800000 | 919.81 |
| 1721779200000 | 902.96 |
| 1721865600000 | 885.1 |
| 1721952000000 | 884.56 |
| 1722211200000 | 901.34 |
| 1722297600000 | 896.67 |
| 1722384000000 | 913.3 |
| 1722470400000 | 881.82 |
| 1722556800000 | 832.09 |
| 1722816000000 | 728.7 |
| 1722902400000 | 786.47 |
| 1722988800000 | 805.57 |
| 1723075200000 | 798.33 |
| 1723161600000 | 805.76 |
| 1723420800000 | 805.77 |
| 1723507200000 | 821.61 |
| 1723593600000 | 831.37 |
| 1723680000000 | 841.36 |
| 1723766400000 | 860.74 |
| 1724025600000 | 851.81 |
| 1724112000000 | 859.2 |
| 1724198400000 | 857.02 |
| 1724284800000 | 856.91 |
| 1724371200000 | 863.92 |
| 1724630400000 | 855.74 |
| 1724716800000 | 862.89 |
| 1724803200000 | 865.7 |
| 1724889600000 | 867.47 |
| 1724976000000 | 869.22 |
| 1725235200000 | 873.57 |
| 1725321600000 | 882.36 |
| 1725408000000 | 855.49 |
| 1725494400000 | 855.78 |
| 1725580800000 | 850.7 |
| 1725840000000 | 844.44 |
| 1725926400000 | 842.92 |
| 1726012800000 | 825.5 |
| 1726099200000 | 840.02 |
| 1726185600000 | 831.63 |
| 1726444800000 | 831.63 |
| 1726531200000 | 827.46 |
| 1726617600000 | 832.1 |
| 1726704000000 | 845.06 |
| 1726790400000 | 849.6 |
| 1727049600000 | 849.6 |
| 1727136000000 | 852.38 |
| 1727222400000 | 849.61 |
| 1727308800000 | 868.27 |
| 1727395200000 | 876.24 |
| 1727654400000 | 854.91 |
| 1727740800000 | 865.92 |
| 1727827200000 | 857.43 |
| 1727913600000 | 863.1 |
| 1728000000000 | 870.72 |
| 1728259200000 | 882.86 |
| 1728345600000 | 870.08 |
| 1728432000000 | 868.73 |
| 1728518400000 | 872.85 |
| 1728604800000 | 868.45 |
| 1728864000000 | 868.45 |
| 1728950400000 | 872.75 |
| 1729036800000 | 869.68 |
| 1729123200000 | 871.41 |
| 1729209600000 | 870.61 |
| 1729468800000 | 864.8 |
| 1729555200000 | 857.15 |
| 1729641600000 | 855.01 |
| 1729728000000 | 853.75 |
| 1729814400000 | 848.4 |
| 1730073600000 | 858.18 |
| 1730160000000 | 866.38 |
| 1730246400000 | 869.67 |
| 1730332800000 | 869.88 |
| 1730419200000 | 859.75 |
| 1730678400000 | 859.76 |
| 1730764800000 | 866.5 |
| 1730851200000 | 879.68 |
| 1730937600000 | 895.74 |
| 1731024000000 | 887.98 |
| 1731283200000 | 884.9 |
| 1731369600000 | 893.96 |
| 1731456000000 | 887.6 |
| 1731542400000 | 888.84 |
| 1731628800000 | 893.77 |
| 1731888000000 | 891.61 |
| 1731974400000 | 899.22 |
| 1732060800000 | 895.29 |
| 1732147200000 | 892.32 |
| 1732233600000 | 898.22 |
| 1732492800000 | 899.26 |
| 1732579200000 | 893.66 |
| 1732665600000 | 881.48 |
| 1732752000000 | 886.5 |
| 1732838400000 | 886.33 |
| 1733097600000 | 897.7 |
| 1733184000000 | 907.24 |
| 1733270400000 | 896.57 |
| 1733356800000 | 898.36 |
| 1733443200000 | 897.34 |
| 1733702400000 | 900.52 |
| 1733788800000 | 901.6 |
| 1733875200000 | 905.74 |
| 1733961600000 | 910.55 |
| 1734048000000 | 904.95 |
| 1734307200000 | 903.46 |
| 1734393600000 | 896.15 |
| 1734480000000 | 893.31 |
| 1734566400000 | 894.47 |
| 1734652800000 | 893.89 |
| 1734912000000 | 901.57 |
| 1734998400000 | 906.29 |
| 1735084800000 | 907.82 |
| 1735171200000 | 917.91 |
| 1735257600000 | 930.01 |
| 1735516800000 | 927.55 |
| 1735603200000 | 927.56 |
| 1735776000000 | 927.55 |
| 1735862400000 | 927.56 |
| 1736121600000 | 921.92 |
| 1736208000000 | 926.83 |
| 1736294400000 | 921.91 |
| 1736380800000 | 910.78 |
| 1736467200000 | 901.23 |
| 1736726400000 | 901.22 |
| 1736812800000 | 895.92 |
| 1736899200000 | 898.53 |
| 1736985600000 | 896.17 |
| 1737072000000 | 893.54 |
| 1737331200000 | 903.96 |
| 1737417600000 | 903.69 |
| 1737504000000 | 906.82 |
| 1737590400000 | 909.84 |
| 1737676800000 | 909.52 |
| 1737936000000 | 921.33 |
| 1738022400000 | 923.5 |
| 1738108800000 | 927.89 |
| 1738195200000 | 931.44 |
| 1738281600000 | 932.48 |
| 1738540800000 | 912.36 |
| 1738627200000 | 918.43 |
| 1738713600000 | 921.49 |
| 1738800000000 | 919.67 |
| 1738886400000 | 915.94 |
| 1739145600000 | 915.42 |
| 1739232000000 | 915.42 |
| 1739318400000 | 915.51 |
| 1739404800000 | 929.64 |
| 1739491200000 | 927.71 |
| 1739750400000 | 923.09 |
| 1739836800000 | 927.41 |
| 1739923200000 | 923.99 |
| 1740009600000 | 913.15 |
| 1740096000000 | 914.8 |
| 1740355200000 | 914.8 |
| 1740441600000 | 916.96 |
| 1740528000000 | 914.33 |
| 1740614400000 | 924.06 |
| 1740700800000 | 911.43 |
| 1740960000000 | 925.84 |
| 1741046400000 | 920.47 |
| 1741132800000 | 923.07 |
| 1741219200000 | 931.53 |
| 1741305600000 | 924.26 |
| 1741564800000 | 921.54 |
| 1741651200000 | 913.12 |
| 1741737600000 | 917.95 |
| 1741824000000 | 921.86 |
| 1741910400000 | 925.98 |
| 1742169600000 | 937.24 |
| 1742256000000 | 950.25 |
| 1742342400000 | 955.66 |
| 1742428800000 | 955.65 |
| 1742515200000 | 959.43 |
| 1742774400000 | 954.02 |
| 1742860800000 | 957 |
| 1742947200000 | 960.99 |
| 1743033600000 | 964.17 |
| 1743120000000 | 956.27 |
| 1743379200000 | 926.76 |
| 1743465600000 | 928.09 |
| 1743552000000 | 922.87 |
| 1743638400000 | 893.89 |
| 1743724800000 | 863.7 |
| 1743984000000 | 805.45 |
| 1744070400000 | 850.86 |
| 1744156800000 | 827.61 |
| 1744243200000 | 883.45 |
| 1744329600000 | 861.66 |
| 1744588800000 | 869.95 |
| 1744675200000 | 877.97 |
| 1744761600000 | 875.8 |
| 1744848000000 | 884.83 |
| 1744934400000 | 894.54 |
| 1745193600000 | 881.9 |
| 1745280000000 | 885.52 |
| 1745366400000 | 901.59 |
| 1745452800000 | 902 |
| 1745539200000 | 909.41 |
| 1745798400000 | 918.24 |
| 1745884800000 | 918.25 |
| 1745971200000 | 922.15 |
| 1746057600000 | 923.9 |
| 1746144000000 | 924.03 |
| 1746403200000 | 924.03 |
| 1746489600000 | 924.03 |
| 1746576000000 | 928.44 |
| 1746662400000 | 927.12 |
| 1746748800000 | 942.05 |
| 1747008000000 | 951.83 |
| 1747094400000 | 956.43 |
| 1747180800000 | 951.79 |
| 1747267200000 | 940.76 |
| 1747353600000 | 941.38 |
| 1747612800000 | 940.92 |
| 1747699200000 | 938.28 |
| 1747785600000 | 939.57 |
| 1747872000000 | 933.08 |
| 1747958400000 | 938.07 |
| 1748217600000 | 939.57 |
| 1748304000000 | 943.52 |
| 1748390400000 | 946.02 |
| 1748476800000 | 957 |
| 1748563200000 | 958.81 |
| 1748822400000 | 951.45 |
| 1748908800000 | 948.74 |
| 1748995200000 | 951.6 |
| 1749081600000 | 939.19 |
| 1749168000000 | 944.49 |
| 1749427200000 | 946.42 |
| 1749513600000 | 946.06 |
| 1749600000000 | 947.86 |
| 1749686400000 | 946.77 |
| 1749772800000 | 937.25 |
| 1750032000000 | 943.31 |
| 1750118400000 | 945.51 |
| 1750204800000 | 951.57 |
| 1750291200000 | 948.71 |
| 1750377600000 | 943.08 |
| 1750636800000 | 939.48 |
| 1750723200000 | 942.29 |
| 1750809600000 | 940.1 |
| 1750896000000 | 945.03 |
| 1750982400000 | 953.73 |
| 1751241600000 | 958.91 |
| 1751328000000 | 955.85 |
| 1751414400000 | 960.26 |
| 1751500800000 | 964.2 |
| 1751587200000 | 964.74 |
| 1751846400000 | 956.37 |
| 1751932800000 | 957.2 |
| 1752019200000 | 968.3 |
| 1752105600000 | 964.81 |
| 1752192000000 | 972.21 |
| 1752451200000 | 974.12 |
| 1752537600000 | 973.25 |
| 1752624000000 | 968.68 |
| 1752710400000 | 974.26 |
| 1752796800000 | 972.09 |
| 1753056000000 | 972.09 |
| 1753142400000 | 973.04 |
| 1753228800000 | 1005.92 |
| 1753315200000 | 1020.87 |
| 1753401600000 | 1014.7 |
| 1753660800000 | 1008.44 |
| 1753747200000 | 1001.09 |
| 1753833600000 | 1006.79 |
| 1753920000000 | 1012.5 |
| iSTOXX MUTB Japan Quality Dividend 100 | STOXX Japan 600 | |
|---|---|---|
| 2024 | 26.046888757516 | 19.999248439841 |
| 2023 | 32.567029083498 | 28.007759498543 |
| 2022 | 14.880792095613 | -3.3744512049268 |
| 2021 | 16.632277061926 | 12.878648543133 |
| 2020 | -7.7149047550301 | 7.6830843686048 |
| 2019 | 10.60935433708 | 18.398833897408 |
| 2018 | -16.400934439217 | -15.168019015047 |
| 2019 | 16.284480302094 | 11.453864716721 |
Methodology
The indices are price weighted based on a combined factor of the inverse of each stock’s standard deviation and the dividend amount with a capping per constituent.
The reviews are conducted on a semi-annual basis in June and December. The review cut-off date for the underlying data is last trading day of the month preceding the review month. The new composition of the universe indices effective on the Monday following the third Friday of the month (June and December) is used as base universe.
The index follows the STOXX Global calendar.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0380359759 | ISMJQDP | .ISMJQDP | |
| Net Return EUR | CH0380359841 | ISMJQDN | .ISMJQDN | |
| Gross Return EUR | CH0380359981 | ISMJQDG | .ISMJQDG | |
| Net Return JPY | CH0380360039 | ISMJQDR | .ISMJQDR | |
| Price JPY | CH0380359692 | ISMJQDY | .ISMJQDY | |
| Gross Return JPY | CH0380359957 | ISMJQDT | ISMJQDT INDEX | .ISMJQDT |
| Net Return USD | CH0380359783 | ISMJQDV | .ISMJQDV | |
| Gross Return USD | CH0380359940 | ISMJQDU | .ISMJQDU | |
| Price USD | CH0380359742 | ISMJQDL | .ISMJQDL |
Quick Facts
| Weighting | Price weighted |
| Cap Factor | 0.03 |
| No. of components | 100 |
| Review frequency | Semi-annually |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 18:00:00 |
| Base value/base date | 100 as of Dec. 20, 2002 |
| History | Available from Dec. 20, 2002 |
| Inception date | Oct. 11, 2017 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Mizuho Financial Group Inc. | Banks | Japan | 316.077% |
| Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 314.603% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 301.840% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 298.387% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 289.403% |
| KDDI Corp. | Telecommunications | Japan | 285.995% |
| SOFTBANK | Telecommunications | Japan | 279.665% |
| NTT | Telecommunications | Japan | 275.053% |
| JAPAN POST BANK | Banks | Japan | 258.413% |
| Canon Inc. | Technology | Japan | 220.787% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.