Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Diversification Select 50 Risk Control 10% RV
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. The STOXX Europe Diversification Select 50 Risk Control 10% RV index is designed to control the risk profile of the underlying STOXX Europe Diversification Select 50 index. The risk control index reflects a volatility strategy that targets a predefined volatility level of 10%. The index shifts between a risk-free money market investment (measured by the applicable overnight rate) and a risky portfolio (measured by the underlying STOXX index). The allocations for the risk control Index is determined on the basis of the historical volatility of the underlying index (with a maximum leverage factor of 150%).
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
STOXX Europe 600 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Diversification Select 50 Risk Control 10% RV | 2.6 | 10.4 | 11.0 | 5.4 | 16.3 | N/A | N/A | 11.1 | 1.8 | 3.1 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 10.0 | 9.9 | 10.0 | N/A | N/A | 0.7 | -0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 6.9 | 8.6 | 8.5 | 10.1 | 12.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.8 | 0.6 | 0.6 | 0.5 | 0.4 | 2.5 | 0.1 | -0.3 | -0.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - NR), all data as of November 29, 2024
STRATEGY INDICES
STOXX Europe Diversification Select 50 Risk Control 10% RV
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 | ||
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
STOXX Europe 600 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
STOXX Europe Diversification Select 50 Risk Control 10% RV | |
---|---|
1104710400000 | 100 |
1104796800000 | 100.65551 |
1104883200000 | 100.2303 |
1104969600000 | 99.96384 |
1105056000000 | 100.93523 |
1105315200000 | 100.58307 |
1105401600000 | 100.09206 |
1105488000000 | 100.22085 |
1105574400000 | 100.70545 |
1105660800000 | 101.42847 |
1105920000000 | 101.6847 |
1106006400000 | 101.86704 |
1106092800000 | 102.57927 |
1106179200000 | 102.29751 |
1106265600000 | 102.28129 |
1106524800000 | 101.96738 |
1106611200000 | 102.85207 |
1106697600000 | 103.02182 |
1106784000000 | 103.12519 |
1106870400000 | 103.33497 |
1107129600000 | 103.69858 |
1107216000000 | 104.92109 |
1107302400000 | 105.86753 |
1107388800000 | 106.4413 |
1107475200000 | 107.21757 |
1107734400000 | 107.37007 |
1107820800000 | 107.67695 |
1107907200000 | 108.2268 |
1107993600000 | 108.15615 |
1108080000000 | 109.47663 |
1108339200000 | 110.22656 |
1108425600000 | 110.73982 |
1108512000000 | 110.04247 |
1108598400000 | 109.88992 |
1108684800000 | 109.64242 |
1108944000000 | 106.68937 |
1109030400000 | 105.39605 |
1109116800000 | 105.44518 |
1109203200000 | 104.97098 |
1109289600000 | 105.71905 |
1109548800000 | 105.81271 |
1109635200000 | 106.3052 |
1109721600000 | 105.34726 |
1109808000000 | 104.82572 |
1109894400000 | 105.67792 |
1110153600000 | 105.81898 |
1110240000000 | 105.33014 |
1110326400000 | 104.61908 |
1110412800000 | 103.96133 |
1110499200000 | 103.89913 |
1110758400000 | 103.67698 |
1110844800000 | 104.57481 |
1110931200000 | 103.68595 |
1111017600000 | 103.77486 |
1111104000000 | 103.84919 |
1111363200000 | 103.76038 |
1111449600000 | 104.24398 |
1111536000000 | 103.66169 |
1111622400000 | 105.12756 |
1112054400000 | 105.25243 |
1112140800000 | 105.16193 |
1112227200000 | 105.59024 |
1112313600000 | 106.23829 |
1112572800000 | 105.95669 |
1112659200000 | 107.00303 |
1112745600000 | 107.91184 |
1112832000000 | 107.78199 |
1112918400000 | 108.44532 |
1113177600000 | 108.28077 |
1113264000000 | 108.2581 |
1113350400000 | 108.95398 |
1113436800000 | 108.53404 |
1113523200000 | 107.27746 |
1113782400000 | 105.48544 |
1113868800000 | 106.43472 |
1113955200000 | 106.34144 |
1114041600000 | 106.20163 |
1114128000000 | 106.38748 |
1114387200000 | 107.0753 |
1114473600000 | 106.68969 |
1114560000000 | 106.01804 |
1114646400000 | 106.23439 |
1114732800000 | 106.61846 |
1114992000000 | 106.88298 |
1115078400000 | 106.9317 |
1115164800000 | 107.01003 |
1115251200000 | 107.74967 |
1115337600000 | 108.03545 |
1115596800000 | 107.56926 |
1115683200000 | 107.08477 |
1115769600000 | 107.61718 |
1115856000000 | 108.08067 |
1115942400000 | 108.22822 |
1116201600000 | 107.85087 |
1116288000000 | 107.95889 |
1116374400000 | 108.6892 |
1116460800000 | 109.26056 |
1116547200000 | 109.41349 |
1116806400000 | 110.03781 |
1116892800000 | 110.73188 |
1116979200000 | 110.71937 |
1117065600000 | 111.30368 |
1117152000000 | 111.39071 |
1117411200000 | 111.78463 |
1117497600000 | 112.11529 |
1117584000000 | 113.62665 |
1117670400000 | 113.30696 |
1117756800000 | 113.65779 |
1118016000000 | 113.79319 |
1118102400000 | 115.32147 |
1118188800000 | 115.35517 |
1118275200000 | 115.44763 |
1118361600000 | 116.20141 |
1118620800000 | 116.85765 |
1118707200000 | 117.15166 |
1118793600000 | 115.98849 |
1118880000000 | 116.27018 |
1118966400000 | 116.29183 |
1119225600000 | 116.2858 |
1119312000000 | 117.01706 |
1119398400000 | 117.45326 |
1119484800000 | 118.07949 |
1119571200000 | 117.91129 |
1119830400000 | 116.69499 |
1119916800000 | 117.62794 |
1120003200000 | 118.02902 |
1120089600000 | 118.21681 |
1120176000000 | 118.95062 |
1120435200000 | 118.51649 |
1120521600000 | 117.94436 |
1120608000000 | 118.16771 |
1120694400000 | 116.27864 |
1120780800000 | 117.37617 |
1121040000000 | 118.32997 |
1121126400000 | 118.07874 |
1121212800000 | 118.03299 |
1121299200000 | 117.77286 |
1121385600000 | 117.50114 |
1121644800000 | 117.24912 |
1121731200000 | 117.59869 |
1121817600000 | 117.37398 |
1121904000000 | 117.94629 |
1121990400000 | 118.15552 |
1122249600000 | 118.45483 |
1122336000000 | 119.07542 |
1122422400000 | 119.67092 |
1122508800000 | 119.58983 |
1122595200000 | 119.49573 |
1122854400000 | 119.95563 |
1122940800000 | 120.60451 |
1123027200000 | 121.01938 |
1123113600000 | 120.20309 |
1123200000000 | 119.64981 |
1123459200000 | 120.28439 |
1123545600000 | 120.3909 |
1123632000000 | 121.83199 |
1123718400000 | 121.0554 |
1123804800000 | 120.48713 |
1124064000000 | 120.58671 |
1124150400000 | 120.45942 |
1124236800000 | 119.69963 |
1124323200000 | 119.60012 |
1124409600000 | 120.73523 |
1124668800000 | 121.05502 |
1124755200000 | 120.70723 |
1124841600000 | 120.40106 |
1124928000000 | 120.06766 |
1125014400000 | 119.52859 |
1125273600000 | 119.66907 |
1125360000000 | 119.55587 |
1125446400000 | 120.19693 |
1125532800000 | 121.15501 |
1125619200000 | 121.90902 |
1125878400000 | 123.48552 |
1125964800000 | 125.07561 |
1126051200000 | 125.48936 |
1126137600000 | 125.36034 |
1126224000000 | 125.66313 |
1126483200000 | 126.36312 |
1126569600000 | 125.54957 |
1126656000000 | 126.39588 |
1126742400000 | 126.21069 |
1126828800000 | 126.84908 |
1127088000000 | 127.73283 |
1127174400000 | 127.86926 |
1127260800000 | 127.29089 |
1127347200000 | 126.68541 |
1127433600000 | 127.45025 |
1127692800000 | 128.04122 |
1127779200000 | 127.68699 |
1127865600000 | 127.72531 |
1127952000000 | 127.5675 |
1128038400000 | 128.88007 |
1128297600000 | 129.6694 |
1128384000000 | 129.53893 |
1128470400000 | 129.35222 |
1128556800000 | 127.15413 |
1128643200000 | 126.39521 |
1128902400000 | 126.20313 |
1128988800000 | 126.63212 |
1129075200000 | 125.77688 |
1129161600000 | 124.21276 |
1129248000000 | 123.94556 |
1129507200000 | 123.25747 |
1129593600000 | 123.17629 |
1129680000000 | 121.11348 |
1129766400000 | 122.09648 |
1129852800000 | 121.52707 |
1130112000000 | 122.81547 |
1130198400000 | 122.76834 |
1130284800000 | 122.45411 |
1130371200000 | 121.47187 |
1130457600000 | 121.73166 |
1130716800000 | 123.92998 |
1130803200000 | 123.68858 |
1130889600000 | 123.72405 |
1130976000000 | 124.83086 |
1131062400000 | 125.05954 |
1131321600000 | 125.73605 |
1131408000000 | 125.57278 |
1131494400000 | 125.88149 |
1131580800000 | 126.22652 |
1131667200000 | 126.8892 |
1131926400000 | 126.60818 |
1132012800000 | 126.58107 |
1132099200000 | 126.19091 |
1132185600000 | 126.0764 |
1132272000000 | 126.14782 |
1132531200000 | 125.94893 |
1132617600000 | 126.26719 |
1132704000000 | 126.73423 |
1132790400000 | 126.34329 |
1132876800000 | 126.99335 |
1133136000000 | 126.23242 |
1133222400000 | 126.52322 |
1133308800000 | 126.69196 |
1133395200000 | 128.19359 |
1133481600000 | 129.25807 |
1133740800000 | 129.38692 |
1133827200000 | 129.63055 |
1133913600000 | 130.19342 |
1134000000000 | 130.39993 |
1134086400000 | 130.42182 |
1134345600000 | 130.63524 |
1134432000000 | 130.70641 |
1134518400000 | 130.2725 |
1134604800000 | 130.26977 |
1134691200000 | 131.60866 |
1134950400000 | 131.45227 |
1135036800000 | 132.07858 |
1135123200000 | 132.95258 |
1135209600000 | 132.76423 |
1135296000000 | 133.28066 |
1135641600000 | 133.38071 |
1135728000000 | 133.29123 |
1135814400000 | 133.83291 |
1135900800000 | 133.68143 |
1136160000000 | 134.05654 |
1136246400000 | 134.94406 |
1136332800000 | 136.58152 |
1136419200000 | 136.09056 |
1136505600000 | 136.13964 |
1136764800000 | 136.30006 |
1136851200000 | 135.74361 |
1136937600000 | 136.58155 |
1137024000000 | 136.45945 |
1137110400000 | 135.90052 |
1137369600000 | 136.74728 |
1137456000000 | 135.95213 |
1137542400000 | 134.95078 |
1137628800000 | 135.67891 |
1137715200000 | 135.30103 |
1137974400000 | 134.88751 |
1138060800000 | 134.51039 |
1138147200000 | 136.3288 |
1138233600000 | 137.39474 |
1138320000000 | 137.75741 |
1138579200000 | 137.51792 |
1138665600000 | 138.16312 |
1138752000000 | 140.13885 |
1138838400000 | 140.04905 |
1138924800000 | 139.83139 |
1139184000000 | 141.49299 |
1139270400000 | 142.28658 |
1139356800000 | 143.37159 |
1139443200000 | 144.55201 |
1139529600000 | 144.60164 |
1139788800000 | 145.26955 |
1139875200000 | 145.15372 |
1139961600000 | 145.7904 |
1140048000000 | 146.75449 |
1140134400000 | 147.49454 |
1140393600000 | 148.29473 |
1140480000000 | 148.6373 |
1140566400000 | 149.17997 |
1140652800000 | 148.92248 |
1140739200000 | 149.94371 |
1140998400000 | 150.70467 |
1141084800000 | 148.93742 |
1141171200000 | 150.26754 |
1141257600000 | 148.75559 |
1141344000000 | 148.9196 |
1141603200000 | 150.50731 |
1141689600000 | 149.75352 |
1141776000000 | 148.85068 |
1141862400000 | 149.79768 |
1141948800000 | 151.51363 |
1142208000000 | 154.27511 |
1142294400000 | 155.11952 |
1142380800000 | 155.57976 |
1142467200000 | 156.00791 |
1142553600000 | 156.09265 |
1142812800000 | 156.5079 |
1142899200000 | 156.76447 |
1142985600000 | 157.41843 |
1143072000000 | 157.48174 |
1143158400000 | 157.8996 |
1143417600000 | 157.42327 |
1143504000000 | 155.96102 |
1143590400000 | 156.10022 |
1143676800000 | 156.97098 |
1143763200000 | 156.03558 |
1144022400000 | 156.96039 |
1144108800000 | 156.60372 |
1144195200000 | 157.80541 |
1144281600000 | 157.93301 |
1144368000000 | 157.30398 |
1144627200000 | 157.11143 |
1144713600000 | 154.97464 |
1144800000000 | 154.6231 |
1144886400000 | 155.09585 |
1145318400000 | 154.69096 |
1145404800000 | 156.41261 |
1145491200000 | 157.18352 |
1145577600000 | 158.16214 |
1145836800000 | 158.12498 |
1145923200000 | 157.94001 |
1146009600000 | 157.63863 |
1146096000000 | 156.92354 |
1146182400000 | 156.37723 |
1146441600000 | 156.76609 |
1146528000000 | 157.45971 |
1146614400000 | 156.91298 |
1146700800000 | 157.65848 |
1146787200000 | 159.14207 |
1147046400000 | 159.96125 |
1147132800000 | 160.46383 |
1147219200000 | 160.5251 |
1147305600000 | 159.31345 |
1147392000000 | 156.00404 |
1147651200000 | 153.94254 |
1147737600000 | 154.23256 |
1147824000000 | 150.82484 |
1147910400000 | 148.62904 |
1147996800000 | 148.79463 |
1148256000000 | 145.98091 |
1148342400000 | 147.9746 |
1148428800000 | 147.2 |
1148515200000 | 147.89014 |
1148601600000 | 149.84886 |
1148860800000 | 149.78714 |
1148947200000 | 148.46878 |
1149033600000 | 149.19416 |
1149120000000 | 149.46543 |
1149206400000 | 149.85492 |
1149465600000 | 149.79329 |
1149552000000 | 149.18419 |
1149638400000 | 149.72841 |
1149724800000 | 148.35076 |
1149811200000 | 149.07309 |
1150070400000 | 148.6145 |
1150156800000 | 147.31491 |
1150243200000 | 147.44962 |
1150329600000 | 148.89268 |
1150416000000 | 148.36781 |
1150675200000 | 148.61664 |
1150761600000 | 148.74283 |
1150848000000 | 148.65426 |
1150934400000 | 148.97956 |
1151020800000 | 148.94928 |
1151280000000 | 148.86593 |
1151366400000 | 148.31173 |
1151452800000 | 148.69559 |
1151539200000 | 149.64631 |
1151625600000 | 150.62365 |
1151884800000 | 151.28346 |
1151971200000 | 151.57204 |
1152057600000 | 150.94736 |
1152144000000 | 151.75764 |
1152230400000 | 151.53963 |
1152489600000 | 151.97674 |
1152576000000 | 151.37389 |
1152662400000 | 151.5125 |
1152748800000 | 150.8876 |
1152835200000 | 150.04023 |
1153094400000 | 149.97058 |
1153180800000 | 150.40336 |
1153267200000 | 152.28828 |
1153353600000 | 152.54074 |
1153440000000 | 152.30171 |
1153699200000 | 153.69325 |
1153785600000 | 153.73188 |
1153872000000 | 154.06257 |
1153958400000 | 154.65301 |
1154044800000 | 155.34236 |
1154304000000 | 155.11403 |
1154390400000 | 154.97139 |
1154476800000 | 155.6203 |
1154563200000 | 155.17899 |
1154649600000 | 156.06691 |
1154908800000 | 155.59995 |
1154995200000 | 155.81601 |
1155081600000 | 156.03202 |
1155168000000 | 155.6429 |
1155254400000 | 155.85332 |
1155513600000 | 156.66992 |
1155600000000 | 157.1618 |
1155686400000 | 157.37386 |
1155772800000 | 157.0348 |
1155859200000 | 156.96735 |
1156118400000 | 156.94451 |
1156204800000 | 157.22448 |
1156291200000 | 157.33014 |
1156377600000 | 157.96927 |
1156464000000 | 157.94183 |
1156723200000 | 158.50749 |
1156809600000 | 159.19279 |
1156896000000 | 159.95205 |
1156982400000 | 159.69327 |
1157068800000 | 160.5859 |
1157328000000 | 160.86474 |
1157414400000 | 160.19114 |
1157500800000 | 159.1962 |
1157587200000 | 158.59889 |
1157673600000 | 159.19809 |
1157932800000 | 158.99397 |
1158019200000 | 160.9083 |
1158105600000 | 161.59391 |
1158192000000 | 163.04269 |
1158278400000 | 163.93634 |
1158537600000 | 163.67004 |
1158624000000 | 162.98665 |
1158710400000 | 164.77741 |
1158796800000 | 165.74586 |
1158883200000 | 163.71002 |
1159142400000 | 164.51193 |
1159228800000 | 166.67045 |
1159315200000 | 168.01875 |
1159401600000 | 167.63703 |
1159488000000 | 167.92811 |
1159747200000 | 168.83399 |
1159833600000 | 169.03842 |
1159920000000 | 170.4266 |
1160006400000 | 170.87029 |
1160092800000 | 171.94473 |
1160352000000 | 171.34015 |
1160438400000 | 171.77361 |
1160524800000 | 171.92608 |
1160611200000 | 172.90709 |
1160697600000 | 173.74505 |
1160956800000 | 174.29109 |
1161043200000 | 172.97162 |
1161129600000 | 173.83167 |
1161216000000 | 173.29861 |
1161302400000 | 173.90656 |
1161561600000 | 174.27928 |
1161648000000 | 174.68937 |
1161734400000 | 176.04856 |
1161820800000 | 175.80844 |
1161907200000 | 175.63349 |
1162166400000 | 175.89046 |
1162252800000 | 175.40913 |
1162339200000 | 175.90331 |
1162425600000 | 176.28646 |
1162512000000 | 176.32101 |
1162771200000 | 177.90356 |
1162857600000 | 178.05013 |
1162944000000 | 179.40002 |
1163030400000 | 179.02804 |
1163116800000 | 179.53921 |
1163376000000 | 180.19035 |
1163462400000 | 178.66656 |
1163548800000 | 180.19961 |
1163635200000 | 180.86612 |
1163721600000 | 180.38083 |
1163980800000 | 180.73784 |
1164067200000 | 181.48917 |
1164153600000 | 180.34222 |
1164240000000 | 179.70302 |
1164326400000 | 179.59749 |
1164585600000 | 177.26186 |
1164672000000 | 177.2546 |
1164758400000 | 179.99811 |
1164844800000 | 179.24722 |
1164931200000 | 179.32088 |
1165190400000 | 180.38032 |
1165276800000 | 181.90677 |
1165363200000 | 181.37961 |
1165449600000 | 183.669 |
1165536000000 | 184.26539 |
1165795200000 | 185.03109 |
1165881600000 | 185.15028 |
1165968000000 | 186.99005 |
1166054400000 | 188.28353 |
1166140800000 | 188.74037 |
1166400000000 | 188.99983 |
1166486400000 | 188.12017 |
1166572800000 | 188.01521 |
1166659200000 | 187.8728 |
1166745600000 | 186.61995 |
1167177600000 | 188.7868 |
1167264000000 | 189.04351 |
1167350400000 | 188.2944 |
1167696000000 | 190.90879 |
1167782400000 | 191.48968 |
1167868800000 | 191.60696 |
1167955200000 | 190.11666 |
1168214400000 | 190.06072 |
1168300800000 | 191.45609 |
1168387200000 | 190.43833 |
1168473600000 | 193.34896 |
1168560000000 | 194.98467 |
1168819200000 | 195.49985 |
1168905600000 | 195.20453 |
1168992000000 | 195.34125 |
1169078400000 | 195.66472 |
1169164800000 | 196.08167 |
1169424000000 | 195.64641 |
1169510400000 | 194.73854 |
1169596800000 | 196.46403 |
1169683200000 | 194.81261 |
1169769600000 | 194.5112 |
1170028800000 | 194.4598 |
1170115200000 | 194.77623 |
1170201600000 | 193.97563 |
1170288000000 | 196.23959 |
1170374400000 | 198.29474 |
1170633600000 | 197.96284 |
1170720000000 | 199.32311 |
1170806400000 | 199.78212 |
1170892800000 | 198.50956 |
1170979200000 | 199.80789 |
1171238400000 | 199.16514 |
1171324800000 | 199.47354 |
1171411200000 | 200.17065 |
1171497600000 | 200.19061 |
1171584000000 | 200.34864 |
1171843200000 | 200.4085 |
1171929600000 | 199.10435 |
1172016000000 | 197.8156 |
1172102400000 | 198.05992 |
1172188800000 | 198.54192 |
1172448000000 | 199.20939 |
1172534400000 | 191.87853 |
1172620800000 | 188.36068 |
1172707200000 | 187.10932 |
1172793600000 | 186.71897 |
1173052800000 | 185.06073 |
1173139200000 | 185.56766 |
1173225600000 | 186.76058 |
1173312000000 | 188.28984 |
1173398400000 | 189.02341 |
1173657600000 | 188.49329 |
1173744000000 | 187.56947 |
1173830400000 | 184.54619 |
1173916800000 | 186.66681 |
1174003200000 | 187.58449 |
1174262400000 | 188.88723 |
1174348800000 | 189.47577 |
1174435200000 | 189.87987 |
1174521600000 | 190.64965 |
1174608000000 | 190.95802 |
1174867200000 | 190.5744 |
1174953600000 | 190.30218 |
1175040000000 | 190.13983 |
1175126400000 | 191.47092 |
1175212800000 | 191.58298 |
1175472000000 | 192.35304 |
1175558400000 | 193.89902 |
1175644800000 | 194.32219 |
1175731200000 | 193.86789 |
1176163200000 | 194.51855 |
1176249600000 | 194.326 |
1176336000000 | 193.59562 |
1176422400000 | 194.24428 |
1176681600000 | 195.33348 |
1176768000000 | 195.7786 |
1176854400000 | 195.07442 |
1176940800000 | 194.5658 |
1177027200000 | 195.86326 |
1177286400000 | 195.25759 |
1177372800000 | 194.3913 |
1177459200000 | 194.75161 |
1177545600000 | 194.85625 |
1177632000000 | 194.58604 |
1177891200000 | 195.11302 |
1177977600000 | 195.19212 |
1178064000000 | 195.66304 |
1178150400000 | 195.6825 |
1178236800000 | 196.43428 |
1178496000000 | 196.90967 |
1178582400000 | 196.23989 |
1178668800000 | 195.85922 |
1178755200000 | 195.13777 |
1178841600000 | 196.04314 |
1179100800000 | 195.79468 |
1179187200000 | 195.83088 |
1179273600000 | 195.86736 |
1179360000000 | 196.18487 |
1179446400000 | 197.09832 |
1179705600000 | 196.70568 |
1179792000000 | 197.32096 |
1179878400000 | 199.00806 |
1179964800000 | 197.91414 |
1180051200000 | 197.93337 |
1180310400000 | 198.27169 |
1180396800000 | 198.56187 |
1180483200000 | 198.64884 |
1180569600000 | 199.4971 |
1180656000000 | 200.49075 |
1180915200000 | 200.05026 |
1181001600000 | 198.5762 |
1181088000000 | 195.18566 |
1181174400000 | 192.83449 |
1181260800000 | 192.20212 |
1181520000000 | 194.1515 |
1181606400000 | 193.72571 |
1181692800000 | 193.50454 |
1181779200000 | 195.60061 |
1181865600000 | 197.24478 |
1182124800000 | 196.52162 |
1182211200000 | 195.57779 |
1182297600000 | 195.44265 |
1182384000000 | 194.16218 |
1182470400000 | 193.68142 |
1182729600000 | 193.6122 |
1182816000000 | 193.06768 |
1182902400000 | 192.64133 |
1182988800000 | 193.77062 |
1183075200000 | 194.39934 |
1183334400000 | 193.59368 |
1183420800000 | 194.68632 |
1183507200000 | 195.40581 |
1183593600000 | 193.81763 |
1183680000000 | 194.37985 |
1183939200000 | 194.87549 |
1184025600000 | 193.23902 |
1184112000000 | 192.67979 |
1184198400000 | 194.26947 |
1184284800000 | 194.98217 |
1184544000000 | 195.65155 |
1184630400000 | 194.9522 |
1184716800000 | 193.97555 |
1184803200000 | 194.71111 |
1184889600000 | 194.2438 |
1185148800000 | 194.73922 |
1185235200000 | 191.79601 |
1185321600000 | 191.26077 |
1185408000000 | 187.08113 |
1185494400000 | 185.67503 |
1185753600000 | 184.9269 |
1185840000000 | 187.30714 |
1185926400000 | 185.42879 |
1186012800000 | 187.32462 |
1186099200000 | 186.0691 |
1186358400000 | 184.86208 |
1186444800000 | 186.24976 |
1186531200000 | 188.01561 |
1186617600000 | 186.94948 |
1186704000000 | 184.04212 |
1186963200000 | 185.43491 |
1187049600000 | 184.84197 |
1187136000000 | 184.71436 |
1187222400000 | 181.37452 |
1187308800000 | 182.39947 |
1187568000000 | 183.01982 |
1187654400000 | 183.11524 |
1187740800000 | 184.61659 |
1187827200000 | 184.86155 |
1187913600000 | 185.30617 |
1188172800000 | 185.40982 |
1188259200000 | 184.54162 |
1188345600000 | 185.30681 |
1188432000000 | 186.16673 |
1188518400000 | 187.29584 |
1188777600000 | 187.39415 |
1188864000000 | 187.648 |
1188950400000 | 186.1418 |
1189036800000 | 186.30962 |
1189123200000 | 184.79307 |
1189382400000 | 184.39542 |
1189468800000 | 185.39929 |
1189555200000 | 185.43684 |
1189641600000 | 186.08714 |
1189728000000 | 184.84996 |
1189987200000 | 183.31659 |
1190073600000 | 184.35188 |
1190160000000 | 186.16018 |
1190246400000 | 185.39342 |
1190332800000 | 185.89804 |
1190592000000 | 185.42265 |
1190678400000 | 184.62651 |
1190764800000 | 185.50552 |
1190851200000 | 185.96133 |
1190937600000 | 185.80532 |
1191196800000 | 186.39848 |
1191283200000 | 186.71264 |
1191369600000 | 187.05466 |
1191456000000 | 187.36846 |
1191542400000 | 188.20773 |
1191801600000 | 187.90786 |
1191888000000 | 189.18036 |
1191974400000 | 189.32551 |
1192060800000 | 189.46365 |
1192147200000 | 190.02759 |
1192406400000 | 189.18533 |
1192492800000 | 188.33124 |
1192579200000 | 189.43569 |
1192665600000 | 188.60295 |
1192752000000 | 188.12569 |
1193011200000 | 186.92359 |
1193097600000 | 188.13655 |
1193184000000 | 187.53967 |
1193270400000 | 189.15108 |
1193356800000 | 189.71598 |
1193616000000 | 189.99806 |
1193702400000 | 189.3543 |
1193788800000 | 190.31759 |
1193875200000 | 189.17882 |
1193961600000 | 188.69484 |
1194220800000 | 188.21611 |
1194307200000 | 188.88792 |
1194393600000 | 187.97932 |
1194480000000 | 187.37676 |
1194566400000 | 186.03475 |
1194825600000 | 186.26006 |
1194912000000 | 186.73893 |
1194998400000 | 187.02319 |
1195084800000 | 185.71059 |
1195171200000 | 185.45021 |
1195430400000 | 182.76907 |
1195516800000 | 182.83468 |
1195603200000 | 179.70476 |
1195689600000 | 181.14038 |
1195776000000 | 183.00741 |
1196035200000 | 182.64883 |
1196121600000 | 182.4615 |
1196208000000 | 184.73003 |
1196294400000 | 184.67784 |
1196380800000 | 186.1799 |
1196640000000 | 186.91854 |
1196726400000 | 185.80778 |
1196812800000 | 187.04034 |
1196899200000 | 186.83787 |
1196985600000 | 187.03418 |
1197244800000 | 187.19481 |
1197331200000 | 187.03674 |
1197417600000 | 187.48451 |
1197504000000 | 185.70275 |
1197590400000 | 186.51409 |
1197849600000 | 184.97465 |
1197936000000 | 184.86047 |
1198022400000 | 183.87155 |
1198108800000 | 183.84041 |
1198195200000 | 184.47072 |
1198454400000 | 184.49171 |
1198713600000 | 185.1088 |
1198800000000 | 185.14589 |
1199059200000 | 185.10348 |
1199232000000 | 184.19334 |
1199318400000 | 183.82392 |
1199404800000 | 181.98191 |
1199664000000 | 183.34081 |
1199750400000 | 183.58581 |
1199836800000 | 182.80981 |
1199923200000 | 181.0757 |
1200009600000 | 179.02423 |
1200268800000 | 178.44805 |
1200355200000 | 175.61672 |
1200441600000 | 174.68488 |
1200528000000 | 174.81302 |
1200614400000 | 173.95169 |
1200873600000 | 167.95073 |
1200960000000 | 167.8349 |
1201046400000 | 165.24382 |
1201132800000 | 168.1858 |
1201219200000 | 169.12204 |
1201478400000 | 168.68496 |
1201564800000 | 169.66741 |
1201651200000 | 169.61045 |
1201737600000 | 169.70177 |
1201824000000 | 170.59726 |
1202083200000 | 170.8853 |
1202169600000 | 169.46508 |
1202256000000 | 170.07783 |
1202342400000 | 169.15336 |
1202428800000 | 168.91107 |
1202688000000 | 168.37295 |
1202774400000 | 169.47905 |
1202860800000 | 169.71057 |
1202947200000 | 169.8597 |
1203033600000 | 169.04699 |
1203292800000 | 169.44432 |
1203379200000 | 169.71897 |
1203465600000 | 169.15708 |
1203552000000 | 169.14613 |
1203638400000 | 168.82557 |
1203897600000 | 169.72439 |
1203984000000 | 170.22115 |
1204070400000 | 169.85762 |
1204156800000 | 168.79379 |
1204243200000 | 168.12662 |
1204502400000 | 166.84664 |
1204588800000 | 166.0328 |
1204675200000 | 166.80297 |
1204761600000 | 166.09016 |
1204848000000 | 164.98538 |
1205107200000 | 164.20277 |
1205193600000 | 164.72327 |
1205280000000 | 164.98143 |
1205366400000 | 164.39869 |
1205452800000 | 163.89974 |
1205712000000 | 161.14985 |
1205798400000 | 162.76938 |
1205884800000 | 161.53513 |
1205971200000 | 160.73499 |
1206403200000 | 162.75886 |
1206489600000 | 162.50481 |
1206576000000 | 163.50277 |
1206662400000 | 163.26617 |
1206921600000 | 162.80095 |
1207008000000 | 164.61399 |
1207094400000 | 165.44079 |
1207180800000 | 165.28111 |
1207267200000 | 165.76708 |
1207526400000 | 166.53698 |
1207612800000 | 165.9734 |
1207699200000 | 165.91287 |
1207785600000 | 166.02102 |
1207872000000 | 165.20819 |
1208131200000 | 164.69268 |
1208217600000 | 164.78646 |
1208304000000 | 166.15704 |
1208390400000 | 165.40605 |
1208476800000 | 166.87884 |
1208736000000 | 166.16778 |
1208822400000 | 165.67804 |
1208908800000 | 166.2354 |
1208995200000 | 166.42772 |
1209081600000 | 167.46301 |
1209340800000 | 167.64689 |
1209427200000 | 166.85567 |
1209513600000 | 167.55529 |
1209600000000 | 167.66096 |
1209686400000 | 168.91415 |
1209945600000 | 168.87393 |
1210032000000 | 168.4406 |
1210118400000 | 169.35388 |
1210204800000 | 169.03721 |
1210291200000 | 168.59778 |
1210550400000 | 169.08245 |
1210636800000 | 168.87486 |
1210723200000 | 169.157 |
1210809600000 | 168.95607 |
1210896000000 | 169.36162 |
1211155200000 | 170.40316 |
1211241600000 | 168.76071 |
1211328000000 | 168.20604 |
1211414400000 | 169.56175 |
1211500800000 | 168.68674 |
1211760000000 | 168.71831 |
1211846400000 | 168.43434 |
1211932800000 | 168.96349 |
1212019200000 | 169.08582 |
1212105600000 | 169.36927 |
1212364800000 | 168.42906 |
1212451200000 | 169.38458 |
1212537600000 | 168.41195 |
1212624000000 | 168.98651 |
1212710400000 | 167.00657 |
1212969600000 | 166.20746 |
1213056000000 | 165.32909 |
1213142400000 | 164.00524 |
1213228800000 | 164.4163 |
1213315200000 | 164.83396 |
1213574400000 | 164.72395 |
1213660800000 | 164.57548 |
1213747200000 | 163.04878 |
1213833600000 | 161.87842 |
1213920000000 | 159.85119 |
1214179200000 | 160.00342 |
1214265600000 | 158.74379 |
1214352000000 | 159.91999 |
1214438400000 | 157.75574 |
1214524800000 | 157.25464 |
1214784000000 | 157.88963 |
1214870400000 | 156.27463 |
1214956800000 | 156.59699 |
1215043200000 | 157.22224 |
1215129600000 | 156.33979 |
1215388800000 | 158.12871 |
1215475200000 | 157.55129 |
1215561600000 | 158.37016 |
1215648000000 | 156.30523 |
1215734400000 | 153.93059 |
1215993600000 | 154.47225 |
1216080000000 | 153.18826 |
1216166400000 | 154.16588 |
1216252800000 | 155.61929 |
1216339200000 | 156.63362 |
1216598400000 | 157.3328 |
1216684800000 | 157.5856 |
1216771200000 | 158.04749 |
1216857600000 | 157.26943 |
1216944000000 | 157.29343 |
1217203200000 | 156.52088 |
1217289600000 | 156.90479 |
1217376000000 | 157.62101 |
1217462400000 | 157.40216 |
1217548800000 | 156.66059 |
1217808000000 | 156.74384 |
1217894400000 | 158.10846 |
1217980800000 | 158.76473 |
1218067200000 | 158.49697 |
1218153600000 | 159.10584 |
1218412800000 | 160.04568 |
1218499200000 | 160.00482 |
1218585600000 | 158.6033 |
1218672000000 | 158.3381 |
1218758400000 | 158.94538 |
1219017600000 | 159.03363 |
1219104000000 | 157.56556 |
1219190400000 | 157.58489 |
1219276800000 | 156.89871 |
1219363200000 | 158.55863 |
1219622400000 | 158.29539 |
1219708800000 | 158.5999 |
1219795200000 | 158.74653 |
1219881600000 | 159.42014 |
1219968000000 | 160.09814 |
1220227200000 | 160.07816 |
1220313600000 | 160.76674 |
1220400000000 | 159.95624 |
1220486400000 | 158.02097 |
1220572800000 | 156.97646 |
1220832000000 | 158.67688 |
1220918400000 | 158.35048 |
1221004800000 | 158.15054 |
1221091200000 | 157.78692 |
1221177600000 | 159.03621 |
1221436800000 | 157.36735 |
1221523200000 | 156.80132 |
1221609600000 | 155.35294 |
1221696000000 | 154.49293 |
1221782400000 | 158.44451 |
1222041600000 | 157.2264 |
1222128000000 | 156.77326 |
1222214400000 | 156.30948 |
1222300800000 | 157.26661 |
1222387200000 | 156.77186 |
1222646400000 | 154.49227 |
1222732800000 | 155.23389 |
1222819200000 | 155.71987 |
1222905600000 | 155.62052 |
1222992000000 | 156.40482 |
1223251200000 | 152.85843 |
1223337600000 | 152.90376 |
1223424000000 | 150.49115 |
1223510400000 | 148.76115 |
1223596800000 | 146.00722 |
1223856000000 | 149.52596 |
1223942400000 | 150.59677 |
1224028800000 | 149.65139 |
1224115200000 | 148.95918 |
1224201600000 | 150.02931 |
1224460800000 | 150.9722 |
1224547200000 | 150.56673 |
1224633600000 | 149.83972 |
1224720000000 | 149.93841 |
1224806400000 | 149.06178 |
1225065600000 | 148.48877 |
1225152000000 | 149.04098 |
1225238400000 | 150.52653 |
1225324800000 | 150.47027 |
1225411200000 | 151.04752 |
1225670400000 | 151.43184 |
1225756800000 | 152.12248 |
1225843200000 | 151.87048 |
1225929600000 | 150.906 |
1226016000000 | 151.2826 |
1226275200000 | 151.48598 |
1226361600000 | 150.76048 |
1226448000000 | 150.07906 |
1226534400000 | 150.01542 |
1226620800000 | 150.28071 |
1226880000000 | 149.82877 |
1226966400000 | 150.29442 |
1227052800000 | 149.53948 |
1227139200000 | 148.47287 |
1227225600000 | 147.4995 |
1227484800000 | 149.52997 |
1227571200000 | 149.34771 |
1227657600000 | 149.12308 |
1227744000000 | 149.30666 |
1227830400000 | 149.55309 |
1228089600000 | 148.02007 |
1228176000000 | 148.60982 |
1228262400000 | 149.045 |
1228348800000 | 148.624 |
1228435200000 | 147.81484 |
1228694400000 | 148.90862 |
1228780800000 | 149.06391 |
1228867200000 | 149.21188 |
1228953600000 | 149.1962 |
1229040000000 | 148.5116 |
1229299200000 | 148.42941 |
1229385600000 | 148.55146 |
1229472000000 | 148.35903 |
1229558400000 | 148.93815 |
1229644800000 | 148.88178 |
1229904000000 | 148.74303 |
1229990400000 | 148.66492 |
1230076800000 | 148.75072 |
1230508800000 | 148.70635 |
1230595200000 | 148.88728 |
1230681600000 | 149.06282 |
1230854400000 | 149.75035 |
1231113600000 | 150.49825 |
1231200000000 | 151.28727 |
1231286400000 | 151.16993 |
1231372800000 | 150.98481 |
1231459200000 | 150.93677 |
1231718400000 | 150.51298 |
1231804800000 | 149.68315 |
1231891200000 | 148.83727 |
1231977600000 | 148.68281 |
1232064000000 | 148.99518 |
1232323200000 | 148.85673 |
1232409600000 | 148.35499 |
1232496000000 | 147.8619 |
1232582400000 | 147.69308 |
1232668800000 | 147.27313 |
1232928000000 | 147.77613 |
1233014400000 | 148.04031 |
1233100800000 | 148.70106 |
1233187200000 | 148.27613 |
1233273600000 | 148.75593 |
1233532800000 | 147.58463 |
1233619200000 | 148.06901 |
1233705600000 | 148.76339 |
1233792000000 | 148.83958 |
1233878400000 | 149.43849 |
1234137600000 | 149.48823 |
1234224000000 | 149.02876 |
1234310400000 | 148.7652 |
1234396800000 | 148.64674 |
1234483200000 | 148.4102 |
1234742400000 | 148.14688 |
1234828800000 | 147.33921 |
1234915200000 | 147.16838 |
1235001600000 | 147.06521 |
1235088000000 | 145.99769 |
1235347200000 | 145.44759 |
1235433600000 | 144.40378 |
1235520000000 | 144.28141 |
1235606400000 | 144.99768 |
1235692800000 | 144.67786 |
1235952000000 | 142.31664 |
1236038400000 | 141.53473 |
1236124800000 | 142.74148 |
1236211200000 | 141.44017 |
1236297600000 | 140.57994 |
1236556800000 | 139.12852 |
1236643200000 | 140.92771 |
1236729600000 | 140.46217 |
1236816000000 | 140.20009 |
1236902400000 | 140.38716 |
1237161600000 | 141.31201 |
1237248000000 | 141.45014 |
1237334400000 | 141.30558 |
1237420800000 | 141.57477 |
1237507200000 | 141.70745 |
1237766400000 | 142.64291 |
1237852800000 | 142.82105 |
1237939200000 | 143.6658 |
1238025600000 | 143.30367 |
1238112000000 | 142.91462 |
1238371200000 | 141.69672 |
1238457600000 | 143.44748 |
1238544000000 | 144.30935 |
1238630400000 | 145.929 |
1238716800000 | 144.98069 |
1238976000000 | 144.48486 |
1239062400000 | 144.74078 |
1239148800000 | 145.26772 |
1239235200000 | 145.87579 |
1239667200000 | 146.30572 |
1239753600000 | 146.60275 |
1239840000000 | 147.26469 |
1239926400000 | 148.11169 |
1240185600000 | 147.12536 |
1240272000000 | 146.87471 |
1240358400000 | 147.37691 |
1240444800000 | 147.68384 |
1240531200000 | 148.5812 |
1240790400000 | 149.0918 |
1240876800000 | 148.43756 |
1240963200000 | 149.56318 |
1241049600000 | 149.81083 |
1241136000000 | 149.81811 |
1241395200000 | 150.59126 |
1241481600000 | 150.37759 |
1241568000000 | 151.23197 |
1241654400000 | 151.50796 |
1241740800000 | 152.14347 |
1242000000000 | 151.44119 |
1242086400000 | 151.67407 |
1242172800000 | 150.85885 |
1242259200000 | 150.87862 |
1242345600000 | 151.78014 |
1242604800000 | 152.76533 |
1242691200000 | 152.985 |
1242777600000 | 153.53141 |
1242864000000 | 152.86934 |
1242950400000 | 152.72576 |
1243209600000 | 152.95637 |
1243296000000 | 153.27342 |
1243382400000 | 153.60811 |
1243468800000 | 153.12982 |
1243555200000 | 152.65702 |
1243814400000 | 153.57175 |
1243900800000 | 153.41825 |
1243987200000 | 152.70913 |
1244073600000 | 152.32231 |
1244160000000 | 152.15969 |
1244419200000 | 151.57809 |
1244505600000 | 152.47529 |
1244592000000 | 152.98947 |
1244678400000 | 153.10698 |
1244764800000 | 153.44954 |
1245024000000 | 152.3361 |
1245110400000 | 152.28273 |
1245196800000 | 151.18667 |
1245283200000 | 151.73419 |
1245369600000 | 152.35098 |
1245628800000 | 151.13256 |
1245715200000 | 151.38338 |
1245801600000 | 152.04754 |
1245888000000 | 152.09913 |
1245974400000 | 151.96611 |
1246233600000 | 152.72319 |
1246320000000 | 152.21411 |
1246406400000 | 153.60571 |
1246492800000 | 152.28478 |
1246579200000 | 152.01062 |
1246838400000 | 152.12874 |
1246924800000 | 151.08037 |
1247011200000 | 150.23703 |
1247097600000 | 150.25685 |
1247184000000 | 149.02012 |
1247443200000 | 150.17056 |
1247529600000 | 150.9829 |
1247616000000 | 152.58601 |
1247702400000 | 152.87734 |
1247788800000 | 153.35581 |
1248048000000 | 154.25026 |
1248134400000 | 154.82194 |
1248220800000 | 155.77787 |
1248307200000 | 156.14144 |
1248393600000 | 155.76777 |
1248652800000 | 155.74732 |
1248739200000 | 155.60487 |
1248825600000 | 157.01872 |
1248912000000 | 158.78297 |
1248998400000 | 158.35574 |
1249257600000 | 158.90363 |
1249344000000 | 158.98035 |
1249430400000 | 159.46241 |
1249516800000 | 158.7723 |
1249603200000 | 160.11986 |
1249862400000 | 160.09804 |
1249948800000 | 159.5374 |
1250035200000 | 160.02773 |
1250121600000 | 159.96927 |
1250208000000 | 159.60717 |
1250467200000 | 157.62187 |
1250553600000 | 158.82388 |
1250640000000 | 158.60199 |
1250726400000 | 159.62921 |
1250812800000 | 162.09299 |
1251072000000 | 163.06261 |
1251158400000 | 163.95526 |
1251244800000 | 163.78329 |
1251331200000 | 164.06291 |
1251417600000 | 164.60054 |
1251676800000 | 163.89121 |
1251763200000 | 162.89133 |
1251849600000 | 162.98286 |
1251936000000 | 162.63947 |
1252022400000 | 164.03567 |
1252281600000 | 165.79837 |
1252368000000 | 165.99297 |
1252454400000 | 166.61121 |
1252540800000 | 167.83642 |
1252627200000 | 168.70828 |
1252886400000 | 168.68661 |
1252972800000 | 169.4167 |
1253059200000 | 170.65742 |
1253145600000 | 171.0829 |
1253232000000 | 170.18423 |
1253491200000 | 169.68749 |
1253577600000 | 170.11285 |
1253664000000 | 170.34915 |
1253750400000 | 168.17406 |
1253836800000 | 168.23303 |
1254096000000 | 170.39448 |
1254182400000 | 169.98066 |
1254268800000 | 169.53143 |
1254355200000 | 168.33773 |
1254441600000 | 166.5657 |
1254700800000 | 167.75784 |
1254787200000 | 169.43486 |
1254873600000 | 169.71837 |
1254960000000 | 170.83114 |
1255046400000 | 170.98539 |
1255305600000 | 171.50321 |
1255392000000 | 170.28051 |
1255478400000 | 171.37121 |
1255564800000 | 172.28553 |
1255651200000 | 171.30524 |
1255910400000 | 172.30775 |
1255996800000 | 172.51705 |
1256083200000 | 172.43998 |
1256169600000 | 171.39361 |
1256256000000 | 169.49713 |
1256515200000 | 168.68958 |
1256601600000 | 169.50835 |
1256688000000 | 168.43185 |
1256774400000 | 169.53129 |
1256860800000 | 167.95166 |
1257120000000 | 167.51867 |
1257206400000 | 166.75849 |
1257292800000 | 168.44202 |
1257379200000 | 169.09697 |
1257465600000 | 169.48296 |
1257724800000 | 171.19096 |
1257811200000 | 171.23771 |
1257897600000 | 171.24926 |
1257984000000 | 171.65888 |
1258070400000 | 172.47827 |
1258329600000 | 173.77776 |
1258416000000 | 173.90652 |
1258502400000 | 173.5199 |
1258588800000 | 171.68098 |
1258675200000 | 171.06045 |
1258934400000 | 172.49991 |
1259020800000 | 171.9495 |
1259107200000 | 172.58163 |
1259193600000 | 169.57223 |
1259280000000 | 170.40286 |
1259539200000 | 168.73541 |
1259625600000 | 172.01695 |
1259712000000 | 172.74671 |
1259798400000 | 173.13838 |
1259884800000 | 174.36535 |
1260144000000 | 174.10017 |
1260230400000 | 172.68061 |
1260316800000 | 171.44454 |
1260403200000 | 172.3093 |
1260489600000 | 172.98073 |
1260748800000 | 173.42877 |
1260835200000 | 173.80115 |
1260921600000 | 174.62751 |
1261008000000 | 173.86935 |
1261094400000 | 174.09275 |
1261353600000 | 175.3157 |
1261440000000 | 175.85136 |
1261526400000 | 175.8271 |
1261612800000 | 175.72876 |
1261958400000 | 176.05375 |
1262044800000 | 176.8036 |
1262131200000 | 176.97029 |
1262217600000 | 177.22743 |
1262563200000 | 178.41665 |
1262649600000 | 177.80631 |
1262736000000 | 177.34584 |
1262822400000 | 176.79963 |
1262908800000 | 177.20675 |
1263168000000 | 176.91772 |
1263254400000 | 176.63927 |
1263340800000 | 177.28207 |
1263427200000 | 178.09618 |
1263513600000 | 177.28231 |
1263772800000 | 177.8823 |
1263859200000 | 179.59594 |
1263945600000 | 178.81448 |
1264032000000 | 178.33268 |
1264118400000 | 176.73709 |
1264377600000 | 176.12664 |
1264464000000 | 176.63025 |
1264550400000 | 176.33035 |
1264636800000 | 175.18408 |
1264723200000 | 175.47346 |
1264982400000 | 176.3807 |
1265068800000 | 176.7323 |
1265155200000 | 175.82478 |
1265241600000 | 173.06857 |
1265328000000 | 171.11835 |
1265587200000 | 171.9344 |
1265673600000 | 171.30677 |
1265760000000 | 172.47735 |
1265846400000 | 172.77526 |
1265932800000 | 173.1476 |
1266192000000 | 173.24351 |
1266278400000 | 173.38183 |
1266364800000 | 174.86017 |
1266451200000 | 175.46621 |
1266537600000 | 176.62492 |
1266796800000 | 176.13628 |
1266883200000 | 175.30524 |
1266969600000 | 175.02064 |
1267056000000 | 173.56375 |
1267142400000 | 175.71434 |
1267401600000 | 177.54684 |
1267488000000 | 177.80529 |
1267574400000 | 178.23638 |
1267660800000 | 179.14704 |
1267747200000 | 180.37814 |
1268006400000 | 180.48743 |
1268092800000 | 180.3287 |
1268179200000 | 180.56011 |
1268265600000 | 180.47456 |
1268352000000 | 180.87689 |
1268611200000 | 180.15658 |
1268697600000 | 181.31497 |
1268784000000 | 182.36422 |
1268870400000 | 182.79414 |
1268956800000 | 181.9592 |
1269216000000 | 182.10165 |
1269302400000 | 182.72697 |
1269388800000 | 182.53105 |
1269475200000 | 184.40827 |
1269561600000 | 183.31107 |
1269820800000 | 184.24951 |
1269907200000 | 185.03259 |
1269993600000 | 184.15694 |
1270080000000 | 185.76239 |
1270512000000 | 186.07464 |
1270598400000 | 186.30971 |
1270684800000 | 185.70782 |
1270771200000 | 187.39376 |
1271030400000 | 187.1049 |
1271116800000 | 186.85595 |
1271203200000 | 187.3656 |
1271289600000 | 188.03282 |
1271376000000 | 186.1991 |
1271635200000 | 184.91669 |
1271721600000 | 186.99337 |
1271808000000 | 186.56127 |
1271894400000 | 185.06983 |
1271980800000 | 185.1871 |
1272240000000 | 185.48668 |
1272326400000 | 180.5726 |
1272412800000 | 177.99525 |
1272499200000 | 180.0063 |
1272585600000 | 179.99734 |
1272844800000 | 180.35485 |
1272931200000 | 178.90413 |
1273017600000 | 177.78986 |
1273104000000 | 176.69115 |
1273190400000 | 171.78113 |
1273449600000 | 177.80459 |
1273536000000 | 177.78753 |
1273622400000 | 179.08931 |
1273708800000 | 179.09021 |
1273795200000 | 177.5178 |
1274054400000 | 177.61157 |
1274140800000 | 178.19271 |
1274227200000 | 177.03949 |
1274313600000 | 176.02298 |
1274400000000 | 175.20317 |
1274659200000 | 175.68225 |
1274745600000 | 174.8428 |
1274832000000 | 175.70379 |
1274918400000 | 176.89192 |
1275004800000 | 177.07841 |
1275264000000 | 177.39548 |
1275350400000 | 177.94611 |
1275436800000 | 178.39402 |
1275523200000 | 179.11793 |
1275609600000 | 178.64162 |
1275868800000 | 178.40988 |
1275955200000 | 177.33163 |
1276041600000 | 178.6245 |
1276128000000 | 179.97419 |
1276214400000 | 180.08616 |
1276473600000 | 180.80208 |
1276560000000 | 181.64813 |
1276646400000 | 182.15485 |
1276732800000 | 181.8834 |
1276819200000 | 182.16263 |
1277078400000 | 182.2579 |
1277164800000 | 182.19503 |
1277251200000 | 182.10318 |
1277337600000 | 181.5245 |
1277424000000 | 181.56013 |
1277683200000 | 182.27696 |
1277769600000 | 181.17182 |
1277856000000 | 181.0096 |
1277942400000 | 179.61862 |
1278028800000 | 179.3441 |
1278288000000 | 179.52917 |
1278374400000 | 180.72704 |
1278460800000 | 181.85399 |
1278547200000 | 182.47589 |
1278633600000 | 182.68512 |
1278892800000 | 182.99426 |
1278979200000 | 184.26506 |
1279065600000 | 184.28406 |
1279152000000 | 183.88347 |
1279238400000 | 182.6372 |
1279497600000 | 182.10333 |
1279584000000 | 181.73359 |
1279670400000 | 182.37955 |
1279756800000 | 183.34197 |
1279843200000 | 184.14442 |
1280102400000 | 184.13075 |
1280188800000 | 183.85051 |
1280275200000 | 183.65039 |
1280361600000 | 183.89328 |
1280448000000 | 183.87711 |
1280707200000 | 185.55886 |
1280793600000 | 185.5745 |
1280880000000 | 185.87567 |
1280966400000 | 185.54579 |
1281052800000 | 184.30628 |
1281312000000 | 185.86199 |
1281398400000 | 185.19926 |
1281484800000 | 184.01631 |
1281571200000 | 184.24941 |
1281657600000 | 184.93114 |
1281916800000 | 184.38295 |
1282003200000 | 184.91656 |
1282089600000 | 184.90858 |
1282176000000 | 183.42073 |
1282262400000 | 183.15761 |
1282521600000 | 184.29681 |
1282608000000 | 182.84 |
1282694400000 | 183.02846 |
1282780800000 | 183.19808 |
1282867200000 | 184.76011 |
1283126400000 | 184.95817 |
1283212800000 | 184.51679 |
1283299200000 | 186.65065 |
1283385600000 | 186.50218 |
1283472000000 | 187.22557 |
1283731200000 | 187.66177 |
1283817600000 | 188.20656 |
1283904000000 | 190.13745 |
1283990400000 | 190.89936 |
1284076800000 | 190.59293 |
1284336000000 | 190.7121 |
1284422400000 | 190.63313 |
1284508800000 | 190.297 |
1284595200000 | 188.80342 |
1284681600000 | 188.82338 |
1284940800000 | 190.27894 |
1285027200000 | 189.20082 |
1285113600000 | 186.74655 |
1285200000000 | 187.4501 |
1285286400000 | 187.93556 |
1285545600000 | 187.49045 |
1285632000000 | 187.53023 |
1285718400000 | 186.50039 |
1285804800000 | 185.71646 |
1285891200000 | 185.54698 |
1286150400000 | 185.61062 |
1286236800000 | 187.03028 |
1286323200000 | 186.89258 |
1286409600000 | 187.43288 |
1286496000000 | 187.4223 |
1286755200000 | 188.34598 |
1286841600000 | 188.17679 |
1286928000000 | 189.43892 |
1287014400000 | 189.44998 |
1287100800000 | 189.60761 |
1287360000000 | 190.182 |
1287446400000 | 190.28326 |
1287532800000 | 189.80936 |
1287619200000 | 190.46312 |
1287705600000 | 189.8764 |
1287964800000 | 189.74033 |
1288051200000 | 191.25736 |
1288137600000 | 190.54071 |
1288224000000 | 192.1842 |
1288310400000 | 193.40253 |
1288569600000 | 194.18041 |
1288656000000 | 194.16718 |
1288742400000 | 193.07151 |
1288828800000 | 193.7607 |
1288915200000 | 194.8621 |
1289174400000 | 194.47522 |
1289260800000 | 194.40831 |
1289347200000 | 194.8325 |
1289433600000 | 194.25994 |
1289520000000 | 194.00653 |
1289779200000 | 195.33145 |
1289865600000 | 192.07264 |
1289952000000 | 193.07987 |
1290038400000 | 194.38595 |
1290124800000 | 193.12978 |
1290384000000 | 192.56745 |
1290470400000 | 190.50069 |
1290556800000 | 191.76361 |
1290643200000 | 192.22912 |
1290729600000 | 192.61491 |
1290988800000 | 189.57394 |
1291075200000 | 189.1216 |
1291161600000 | 190.33629 |
1291248000000 | 191.59844 |
1291334400000 | 191.25903 |
1291593600000 | 191.4455 |
1291680000000 | 192.77849 |
1291766400000 | 194.14722 |
1291852800000 | 195.50508 |
1291939200000 | 195.93063 |
1292198400000 | 195.78853 |
1292284800000 | 196.39962 |
1292371200000 | 196.03746 |
1292457600000 | 196.92218 |
1292544000000 | 195.52454 |
1292803200000 | 197.77908 |
1292889600000 | 198.67747 |
1292976000000 | 199.60143 |
1293062400000 | 200.33853 |
1293148800000 | 200.07558 |
1293408000000 | 198.53658 |
1293494400000 | 199.3111 |
1293580800000 | 200.11456 |
1293667200000 | 197.06323 |
1293753600000 | 196.64044 |
1294012800000 | 197.21186 |
1294099200000 | 199.30439 |
1294185600000 | 200.30108 |
1294272000000 | 201.88713 |
1294358400000 | 201.78423 |
1294617600000 | 199.83595 |
1294704000000 | 199.89948 |
1294790400000 | 200.66424 |
1294876800000 | 198.59528 |
1294963200000 | 198.86977 |
1295222400000 | 200.27878 |
1295308800000 | 201.71318 |
1295395200000 | 199.51124 |
1295481600000 | 198.33965 |
1295568000000 | 198.89883 |
1295827200000 | 200.10658 |
1295913600000 | 199.07673 |
1296000000000 | 199.46808 |
1296086400000 | 199.24399 |
1296172800000 | 198.6249 |
1296432000000 | 198.34387 |
1296518400000 | 201.54182 |
1296604800000 | 202.24493 |
1296691200000 | 202.71432 |
1296777600000 | 203.78761 |
1297036800000 | 205.1294 |
1297123200000 | 204.48048 |
1297209600000 | 204.4132 |
1297296000000 | 204.56953 |
1297382400000 | 205.36464 |
1297641600000 | 206.15871 |
1297728000000 | 205.96193 |
1297814400000 | 206.56183 |
1297900800000 | 206.95357 |
1297987200000 | 207.66428 |
1298246400000 | 205.47941 |
1298332800000 | 204.21957 |
1298419200000 | 202.4581 |
1298505600000 | 200.84477 |
1298592000000 | 203.11372 |
1298851200000 | 205.17428 |
1298937600000 | 204.74651 |
1299024000000 | 204.28328 |
1299110400000 | 204.35418 |
1299196800000 | 203.66041 |
1299456000000 | 202.7142 |
1299542400000 | 203.65817 |
1299628800000 | 204.84183 |
1299715200000 | 203.39066 |
1299801600000 | 200.55529 |
1300060800000 | 198.08908 |
1300147200000 | 194.08961 |
1300233600000 | 192.92071 |
1300320000000 | 194.94601 |
1300406400000 | 195.59038 |
1300665600000 | 197.97584 |
1300752000000 | 197.86124 |
1300838400000 | 197.90905 |
1300924800000 | 197.93346 |
1301011200000 | 198.4103 |
1301270400000 | 198.5375 |
1301356800000 | 198.82144 |
1301443200000 | 199.86298 |
1301529600000 | 198.81599 |
1301616000000 | 200.27424 |
1301875200000 | 200.60043 |
1301961600000 | 200.61774 |
1302048000000 | 200.12832 |
1302134400000 | 199.96274 |
1302220800000 | 200.42899 |
1302480000000 | 200.67187 |
1302566400000 | 199.1156 |
1302652800000 | 200.9901 |
1302739200000 | 200.59128 |
1302825600000 | 201.80873 |
1303084800000 | 200.15957 |
1303171200000 | 200.90288 |
1303257600000 | 203.42418 |
1303344000000 | 203.27315 |
1303776000000 | 203.87917 |
1303862400000 | 204.82241 |
1303948800000 | 205.81676 |
1304035200000 | 206.13464 |
1304294400000 | 206.55549 |
1304380800000 | 206.28931 |
1304467200000 | 205.45955 |
1304553600000 | 206.20782 |
1304640000000 | 207.44782 |
1304899200000 | 207.55058 |
1304985600000 | 209.09764 |
1305072000000 | 211.42283 |
1305158400000 | 211.16704 |
1305244800000 | 210.14329 |
1305504000000 | 209.34507 |
1305590400000 | 208.32105 |
1305676800000 | 208.35198 |
1305763200000 | 209.82727 |
1305849600000 | 210.47268 |
1306108800000 | 208.31253 |
1306195200000 | 208.17956 |
1306281600000 | 209.04026 |
1306368000000 | 209.36822 |
1306454400000 | 209.50155 |
1306713600000 | 209.33816 |
1306800000000 | 209.85042 |
1306886400000 | 208.82643 |
1306972800000 | 207.32083 |
1307059200000 | 206.31693 |
1307318400000 | 205.89726 |
1307404800000 | 206.34831 |
1307491200000 | 205.00611 |
1307577600000 | 207.10201 |
1307664000000 | 204.74702 |
1307923200000 | 205.83612 |
1308009600000 | 206.09649 |
1308096000000 | 204.9074 |
1308182400000 | 203.76652 |
1308268800000 | 203.49265 |
1308528000000 | 202.0185 |
1308614400000 | 203.14385 |
1308700800000 | 201.84986 |
1308787200000 | 200.80591 |
1308873600000 | 201.06589 |
1309132800000 | 201.54991 |
1309219200000 | 201.31228 |
1309305600000 | 203.74109 |
1309392000000 | 204.96606 |
1309478400000 | 206.03519 |
1309737600000 | 206.15221 |
1309824000000 | 206.43723 |
1309910400000 | 205.90111 |
1309996800000 | 206.19815 |
1310083200000 | 206.31673 |
1310342400000 | 204.34261 |
1310428800000 | 203.15305 |
1310515200000 | 203.75203 |
1310601600000 | 202.21707 |
1310688000000 | 202.62363 |
1310947200000 | 199.60603 |
1311033600000 | 200.63541 |
1311120000000 | 202.65955 |
1311206400000 | 204.64923 |
1311292800000 | 206.79585 |
1311552000000 | 206.52452 |
1311638400000 | 205.91364 |
1311724800000 | 204.45924 |
1311811200000 | 205.0981 |
1311897600000 | 204.79554 |
1312156800000 | 202.64456 |
1312243200000 | 200.40165 |
1312329600000 | 198.62224 |
1312416000000 | 194.64156 |
1312502400000 | 191.91062 |
1312761600000 | 187.53389 |
1312848000000 | 187.46445 |
1312934400000 | 185.57017 |
1313020800000 | 187.16694 |
1313107200000 | 190.18978 |
1313366400000 | 190.25939 |
1313452800000 | 189.16124 |
1313539200000 | 189.61578 |
1313625600000 | 187.06653 |
1313712000000 | 186.53558 |
1313971200000 | 187.72549 |
1314057600000 | 188.35477 |
1314144000000 | 188.94981 |
1314230400000 | 187.88009 |
1314316800000 | 187.25229 |
1314576000000 | 187.78698 |
1314662400000 | 188.20747 |
1314748800000 | 189.91404 |
1314835200000 | 190.54181 |
1314921600000 | 190.04807 |
1315180800000 | 188.05393 |
1315267200000 | 187.28406 |
1315353600000 | 188.83238 |
1315440000000 | 189.3895 |
1315526400000 | 188.48781 |
1315785600000 | 186.65967 |
1315872000000 | 187.07577 |
1315958400000 | 187.84415 |
1316044800000 | 188.62153 |
1316131200000 | 189.60213 |
1316390400000 | 188.84626 |
1316476800000 | 190.02446 |
1316563200000 | 189.13771 |
1316649600000 | 186.50381 |
1316736000000 | 186.62525 |
1316995200000 | 187.9173 |
1317081600000 | 189.71981 |
1317168000000 | 189.29679 |
1317254400000 | 189.7229 |
1317340800000 | 189.93918 |
1317600000000 | 190.01115 |
1317686400000 | 188.53003 |
1317772800000 | 189.46989 |
1317859200000 | 190.53273 |
1317945600000 | 191.04012 |
1318204800000 | 191.18466 |
1318291200000 | 190.76242 |
1318377600000 | 191.23571 |
1318464000000 | 191.47277 |
1318550400000 | 191.82643 |
1318809600000 | 191.52783 |
1318896000000 | 191.16493 |
1318982400000 | 191.54848 |
1319068800000 | 191.59014 |
1319155200000 | 192.88876 |
1319414400000 | 193.17237 |
1319500800000 | 192.32043 |
1319587200000 | 192.84713 |
1319673600000 | 193.29973 |
1319760000000 | 192.96941 |
1320019200000 | 192.60012 |
1320105600000 | 191.31623 |
1320192000000 | 191.46764 |
1320278400000 | 193.09364 |
1320364800000 | 192.87946 |
1320624000000 | 192.71859 |
1320710400000 | 192.96649 |
1320796800000 | 192.35579 |
1320883200000 | 191.83741 |
1320969600000 | 193.79015 |
1321228800000 | 192.57115 |
1321315200000 | 193.0623 |
1321401600000 | 192.82561 |
1321488000000 | 192.10563 |
1321574400000 | 191.29392 |
1321833600000 | 188.88729 |
1321920000000 | 188.62243 |
1322006400000 | 187.69061 |
1322092800000 | 187.01697 |
1322179200000 | 187.56136 |
1322438400000 | 190.07985 |
1322524800000 | 191.04377 |
1322611200000 | 193.37355 |
1322697600000 | 192.64507 |
1322784000000 | 192.16498 |
1323043200000 | 192.42921 |
1323129600000 | 192.11744 |
1323216000000 | 192.276 |
1323302400000 | 192.09072 |
1323388800000 | 192.2432 |
1323648000000 | 191.99453 |
1323734400000 | 192.87255 |
1323820800000 | 191.83191 |
1323907200000 | 192.82713 |
1323993600000 | 192.17404 |
1324252800000 | 192.77457 |
1324339200000 | 194.26793 |
1324425600000 | 193.91528 |
1324512000000 | 194.47644 |
1324598400000 | 195.69213 |
1324944000000 | 195.56252 |
1325030400000 | 195.90113 |
1325116800000 | 196.69511 |
1325203200000 | 197.84121 |
1325462400000 | 198.30577 |
1325548800000 | 200.02043 |
1325635200000 | 199.82578 |
1325721600000 | 198.01456 |
1325808000000 | 198.36743 |
1326067200000 | 198.29837 |
1326153600000 | 199.50432 |
1326240000000 | 199.05944 |
1326326400000 | 197.48054 |
1326412800000 | 197.24589 |
1326672000000 | 197.85894 |
1326758400000 | 198.13361 |
1326844800000 | 197.96966 |
1326931200000 | 198.18163 |
1327017600000 | 198.38568 |
1327276800000 | 197.80017 |
1327363200000 | 197.4716 |
1327449600000 | 197.04098 |
1327536000000 | 197.31599 |
1327622400000 | 196.79902 |
1327881600000 | 196.11708 |
1327968000000 | 197.50142 |
1328054400000 | 199.36157 |
1328140800000 | 198.3656 |
1328227200000 | 200.72708 |
1328486400000 | 200.83017 |
1328572800000 | 200.29481 |
1328659200000 | 198.98496 |
1328745600000 | 198.74676 |
1328832000000 | 198.69597 |
1329091200000 | 199.64285 |
1329177600000 | 199.57508 |
1329264000000 | 200.54861 |
1329350400000 | 201.47534 |
1329436800000 | 201.78115 |
1329696000000 | 201.94839 |
1329782400000 | 201.4023 |
1329868800000 | 199.9922 |
1329955200000 | 199.51178 |
1330041600000 | 199.07314 |
1330300800000 | 199.54289 |
1330387200000 | 199.36532 |
1330473600000 | 200.94273 |
1330560000000 | 202.84184 |
1330646400000 | 202.52089 |
1330905600000 | 202.31403 |
1330992000000 | 199.46269 |
1331078400000 | 200.73148 |
1331164800000 | 201.5435 |
1331251200000 | 203.14561 |
1331510400000 | 203.08759 |
1331596800000 | 206.4092 |
1331683200000 | 206.58107 |
1331769600000 | 205.77798 |
1331856000000 | 206.9233 |
1332115200000 | 206.71958 |
1332201600000 | 206.79443 |
1332288000000 | 207.1905 |
1332374400000 | 206.41944 |
1332460800000 | 206.24804 |
1332720000000 | 208.16411 |
1332806400000 | 207.46786 |
1332892800000 | 206.12919 |
1332979200000 | 203.92376 |
1333065600000 | 205.40033 |
1333324800000 | 208.33289 |
1333411200000 | 207.12408 |
1333497600000 | 204.51761 |
1333584000000 | 204.2004 |
1334016000000 | 202.1108 |
1334102400000 | 202.95226 |
1334188800000 | 204.24934 |
1334275200000 | 203.24883 |
1334534400000 | 203.97387 |
1334620800000 | 205.75261 |
1334707200000 | 205.64575 |
1334793600000 | 205.73527 |
1334880000000 | 207.19045 |
1335139200000 | 205.60404 |
1335225600000 | 206.20521 |
1335312000000 | 206.59458 |
1335398400000 | 206.03695 |
1335484800000 | 206.51944 |
1335744000000 | 206.52893 |
1335830400000 | 207.46899 |
1335916800000 | 207.59447 |
1336003200000 | 208.47879 |
1336089600000 | 206.83095 |
1336348800000 | 207.90519 |
1336435200000 | 207.28617 |
1336521600000 | 206.8301 |
1336608000000 | 207.45954 |
1336694400000 | 209.06616 |
1336953600000 | 207.2411 |
1337040000000 | 206.16627 |
1337126400000 | 205.04835 |
1337212800000 | 203.91995 |
1337299200000 | 201.96766 |
1337558400000 | 201.79388 |
1337644800000 | 204.08468 |
1337731200000 | 202.23545 |
1337817600000 | 203.68391 |
1337904000000 | 204.55712 |
1338163200000 | 204.68037 |
1338249600000 | 204.63927 |
1338336000000 | 203.72491 |
1338422400000 | 203.77626 |
1338508800000 | 201.38257 |
1338768000000 | 199.91356 |
1338854400000 | 200.08817 |
1338940800000 | 202.93354 |
1339027200000 | 203.61155 |
1339113600000 | 204.90178 |
1339372800000 | 204.63202 |
1339459200000 | 205.71408 |
1339545600000 | 205.00259 |
1339632000000 | 205.39038 |
1339718400000 | 205.36356 |
1339977600000 | 206.66629 |
1340064000000 | 208.33365 |
1340150400000 | 209.69481 |
1340236800000 | 209.65543 |
1340323200000 | 209.19202 |
1340582400000 | 208.24548 |
1340668800000 | 208.8472 |
1340755200000 | 210.94792 |
1340841600000 | 210.33647 |
1340928000000 | 212.04861 |
1341187200000 | 215.0012 |
1341273600000 | 215.79627 |
1341360000000 | 215.74888 |
1341446400000 | 216.6564 |
1341532800000 | 217.06797 |
1341792000000 | 216.77221 |
1341878400000 | 218.10208 |
1341964800000 | 218.15479 |
1342051200000 | 216.14887 |
1342137600000 | 219.45225 |
1342396800000 | 220.87769 |
1342483200000 | 220.1943 |
1342569600000 | 222.02678 |
1342656000000 | 223.79171 |
1342742400000 | 222.39776 |
1343001600000 | 218.70728 |
1343088000000 | 218.60868 |
1343174400000 | 218.00813 |
1343260800000 | 220.54594 |
1343347200000 | 221.03628 |
1343606400000 | 222.52182 |
1343692800000 | 220.97014 |
1343779200000 | 221.4913 |
1343865600000 | 221.46038 |
1343952000000 | 222.9603 |
1344211200000 | 222.83671 |
1344297600000 | 223.43409 |
1344384000000 | 224.30221 |
1344470400000 | 224.612 |
1344556800000 | 224.5735 |
1344816000000 | 224.15677 |
1344902400000 | 225.68412 |
1344988800000 | 226.24259 |
1345075200000 | 226.11777 |
1345161600000 | 226.71759 |
1345420800000 | 226.00376 |
1345507200000 | 225.1379 |
1345593600000 | 223.35815 |
1345680000000 | 221.98696 |
1345766400000 | 222.99677 |
1346025600000 | 223.07307 |
1346112000000 | 221.88271 |
1346198400000 | 222.32097 |
1346284800000 | 222.21623 |
1346371200000 | 221.3304 |
1346630400000 | 223.03841 |
1346716800000 | 221.72233 |
1346803200000 | 221.81276 |
1346889600000 | 224.40486 |
1346976000000 | 222.3153 |
1347235200000 | 221.37093 |
1347321600000 | 221.59197 |
1347408000000 | 221.50155 |
1347494400000 | 222.15461 |
1347580800000 | 221.18008 |
1347840000000 | 220.94901 |
1347926400000 | 221.80303 |
1348012800000 | 222.64697 |
1348099200000 | 224.39509 |
1348185600000 | 224.96771 |
1348444800000 | 225.54034 |
1348531200000 | 226.44445 |
1348617600000 | 224.62625 |
1348704000000 | 224.94773 |
1348790400000 | 223.86279 |
1349049600000 | 224.70668 |
1349136000000 | 224.556 |
1349222400000 | 224.4455 |
1349308800000 | 224.83729 |
1349395200000 | 225.94234 |
1349654400000 | 224.79973 |
1349740800000 | 223.62498 |
1349827200000 | 222.74423 |
1349913600000 | 223.55944 |
1350000000000 | 223.13536 |
1350259200000 | 224.08103 |
1350345600000 | 225.69507 |
1350432000000 | 225.57061 |
1350518400000 | 225.88127 |
1350604800000 | 224.72559 |
1350864000000 | 223.6638 |
1350950400000 | 220.64251 |
1351036800000 | 222.28731 |
1351123200000 | 223.94945 |
1351209600000 | 224.84207 |
1351468800000 | 224.05462 |
1351555200000 | 224.38761 |
1351641600000 | 224.10747 |
1351728000000 | 226.37298 |
1351814400000 | 226.19914 |
1352073600000 | 225.50404 |
1352160000000 | 226.59833 |
1352246400000 | 224.78083 |
1352332800000 | 224.35387 |
1352419200000 | 223.79382 |
1352678400000 | 222.90078 |
1352764800000 | 222.66104 |
1352851200000 | 221.33026 |
1352937600000 | 218.44599 |
1353024000000 | 215.97683 |
1353283200000 | 219.16138 |
1353369600000 | 219.73449 |
1353456000000 | 220.60712 |
1353542400000 | 221.61767 |
1353628800000 | 222.07962 |
1353888000000 | 221.12982 |
1353974400000 | 221.2795 |
1354060800000 | 221.94107 |
1354147200000 | 224.26441 |
1354233600000 | 224.60151 |
1354492800000 | 224.45124 |
1354579200000 | 224.12631 |
1354665600000 | 225.52501 |
1354752000000 | 226.69012 |
1354838400000 | 227.3396 |
1355097600000 | 227.7637 |
1355184000000 | 228.50681 |
1355270400000 | 228.78561 |
1355356800000 | 227.77572 |
1355443200000 | 227.42789 |
1355702400000 | 226.74681 |
1355788800000 | 227.75918 |
1355875200000 | 228.23698 |
1355961600000 | 228.04837 |
1356048000000 | 227.71491 |
1356307200000 | 226.86303 |
1356566400000 | 226.1185 |
1356652800000 | 225.13246 |
1356912000000 | 226.05551 |
1357084800000 | 228.70852 |
1357171200000 | 231.09842 |
1357257600000 | 232.39669 |
1357516800000 | 230.40642 |
1357603200000 | 230.98611 |
1357689600000 | 232.45215 |
1357776000000 | 230.12547 |
1357862400000 | 228.63033 |
1358121600000 | 226.48353 |
1358208000000 | 226.36194 |
1358294400000 | 226.04541 |
1358380800000 | 226.86455 |
1358467200000 | 226.02979 |
1358726400000 | 226.46889 |
1358812800000 | 227.197 |
1358899200000 | 227.50058 |
1358985600000 | 227.86508 |
1359072000000 | 228.16895 |
1359331200000 | 227.60546 |
1359417600000 | 228.91232 |
1359504000000 | 228.12025 |
1359590400000 | 227.48117 |
1359676800000 | 228.21031 |
1359936000000 | 226.70356 |
1360022400000 | 227.84168 |
1360108800000 | 227.14208 |
1360195200000 | 227.15706 |
1360281600000 | 228.99463 |
1360540800000 | 228.17161 |
1360627200000 | 228.70376 |
1360713600000 | 229.02321 |
1360800000000 | 229.023 |
1360886400000 | 228.52021 |
1361145600000 | 228.47399 |
1361232000000 | 230.99989 |
1361318400000 | 230.84696 |
1361404800000 | 229.35031 |
1361491200000 | 233.26588 |
1361750400000 | 230.64508 |
1361836800000 | 229.83586 |
1361923200000 | 231.69573 |
1362009600000 | 235.05878 |
1362096000000 | 234.41661 |
1362355200000 | 235.13709 |
1362441600000 | 238.61227 |
1362528000000 | 238.11221 |
1362614400000 | 236.74923 |
1362700800000 | 237.83866 |
1362960000000 | 238.3954 |
1363046400000 | 239.03541 |
1363132800000 | 239.24877 |
1363219200000 | 241.63233 |
1363305600000 | 241.34727 |
1363564800000 | 241.88875 |
1363651200000 | 243.83429 |
1363737600000 | 243.23699 |
1363824000000 | 243.24801 |
1363910400000 | 243.61292 |
1364169600000 | 244.71762 |
1364256000000 | 244.77004 |
1364342400000 | 244.3627 |
1364428800000 | 246.91007 |
1364860800000 | 249.9884 |
1364947200000 | 249.0664 |
1365033600000 | 247.22648 |
1365120000000 | 242.78337 |
1365379200000 | 243.62498 |
1365465600000 | 243.84725 |
1365552000000 | 247.9371 |
1365638400000 | 249.05213 |
1365724800000 | 249.63233 |
1365984000000 | 249.27765 |
1366070400000 | 247.01035 |
1366156800000 | 245.8395 |
1366243200000 | 246.31202 |
1366329600000 | 246.54829 |
1366588800000 | 247.56859 |
1366675200000 | 251.09209 |
1366761600000 | 251.59724 |
1366848000000 | 253.625 |
1366934400000 | 253.93385 |
1367193600000 | 254.22345 |
1367280000000 | 253.46123 |
1367366400000 | 253.92452 |
1367452800000 | 254.20441 |
1367539200000 | 255.15127 |
1367798400000 | 255.35628 |
1367884800000 | 254.01105 |
1367971200000 | 255.25294 |
1368057600000 | 255.44668 |
1368144000000 | 256.57524 |
1368403200000 | 256.91722 |
1368489600000 | 258.18325 |
1368576000000 | 260.80785 |
1368662400000 | 261.17331 |
1368748800000 | 261.04759 |
1369008000000 | 262.71525 |
1369094400000 | 262.54375 |
1369180800000 | 261.57399 |
1369267200000 | 257.00685 |
1369353600000 | 257.80422 |
1369612800000 | 257.50171 |
1369699200000 | 259.14533 |
1369785600000 | 252.58845 |
1369872000000 | 252.02193 |
1369958400000 | 251.07601 |
1370217600000 | 249.08329 |
1370304000000 | 249.75749 |
1370390400000 | 246.97998 |
1370476800000 | 245.34752 |
1370563200000 | 247.04799 |
1370822400000 | 246.98239 |
1370908800000 | 245.19431 |
1370995200000 | 245.26046 |
1371081600000 | 245.31835 |
1371168000000 | 245.70642 |
1371427200000 | 246.95267 |
1371513600000 | 246.3512 |
1371600000000 | 246.3348 |
1371686400000 | 242.36031 |
1371772800000 | 240.47746 |
1372032000000 | 238.22941 |
1372118400000 | 240.08291 |
1372204800000 | 242.23929 |
1372291200000 | 243.05673 |
1372377600000 | 243.24695 |
1372636800000 | 244.35889 |
1372723200000 | 244.63621 |
1372809600000 | 244.80405 |
1372896000000 | 247.48522 |
1372982400000 | 246.30563 |
1373241600000 | 248.06658 |
1373328000000 | 249.29245 |
1373414400000 | 249.81487 |
1373500800000 | 250.10178 |
1373587200000 | 249.83004 |
1373846400000 | 250.35256 |
1373932800000 | 249.19203 |
1374019200000 | 249.78096 |
1374105600000 | 250.78847 |
1374192000000 | 251.26152 |
1374451200000 | 250.90081 |
1374537600000 | 249.79173 |
1374624000000 | 249.90372 |
1374710400000 | 248.90568 |
1374796800000 | 248.87995 |
1375056000000 | 248.94916 |
1375142400000 | 249.62953 |
1375228800000 | 249.40587 |
1375315200000 | 250.5509 |
1375401600000 | 251.85831 |
1375660800000 | 252.82952 |
1375747200000 | 251.91948 |
1375833600000 | 251.61025 |
1375920000000 | 251.5502 |
1376006400000 | 252.23785 |
1376265600000 | 251.7399 |
1376352000000 | 252.59071 |
1376438400000 | 252.76255 |
1376524800000 | 250.34978 |
1376611200000 | 250.66876 |
1376870400000 | 250.83771 |
1376956800000 | 249.73108 |
1377043200000 | 248.98054 |
1377129600000 | 249.56389 |
1377216000000 | 250.44892 |
1377475200000 | 250.48917 |
1377561600000 | 248.27675 |
1377648000000 | 247.58276 |
1377734400000 | 249.09153 |
1377820800000 | 248.297 |
1378080000000 | 252.18158 |
1378166400000 | 250.92841 |
1378252800000 | 251.37434 |
1378339200000 | 253.09454 |
1378425600000 | 253.69994 |
1378684800000 | 252.64828 |
1378771200000 | 253.94397 |
1378857600000 | 255.10182 |
1378944000000 | 255.72864 |
1379030400000 | 256.36614 |
1379289600000 | 257.35227 |
1379376000000 | 255.97996 |
1379462400000 | 256.33983 |
1379548800000 | 256.61577 |
1379635200000 | 256.26758 |
1379894400000 | 255.85926 |
1379980800000 | 255.93115 |
1380067200000 | 255.48867 |
1380153600000 | 255.98271 |
1380240000000 | 255.26698 |
1380499200000 | 255.65284 |
1380585600000 | 255.96562 |
1380672000000 | 253.57694 |
1380758400000 | 252.26694 |
1380844800000 | 250.54302 |
1381104000000 | 249.68225 |
1381190400000 | 247.38628 |
1381276800000 | 245.80585 |
1381363200000 | 249.38695 |
1381449600000 | 249.90487 |
1381708800000 | 251.69662 |
1381795200000 | 253.29993 |
1381881600000 | 254.74278 |
1381968000000 | 256.47137 |
1382054400000 | 259.56275 |
1382313600000 | 261.3713 |
1382400000000 | 262.01338 |
1382486400000 | 259.68484 |
1382572800000 | 260.48248 |
1382659200000 | 260.40373 |
1382918400000 | 260.80905 |
1383004800000 | 261.24108 |
1383091200000 | 261.04435 |
1383177600000 | 262.52445 |
1383264000000 | 261.68881 |
1383523200000 | 262.07748 |
1383609600000 | 263.07885 |
1383696000000 | 263.05078 |
1383782400000 | 264.27592 |
1383868800000 | 263.75221 |
1384128000000 | 262.36141 |
1384214400000 | 261.048 |
1384300800000 | 260.37731 |
1384387200000 | 262.35706 |
1384473600000 | 262.90892 |
1384732800000 | 263.46062 |
1384819200000 | 262.68339 |
1384905600000 | 262.84732 |
1384992000000 | 261.78695 |
1385078400000 | 261.24978 |
1385337600000 | 262.69415 |
1385424000000 | 259.92755 |
1385510400000 | 260.7124 |
1385596800000 | 261.57514 |
1385683200000 | 262.59312 |
1385942400000 | 260.56602 |
1386028800000 | 257.37558 |
1386115200000 | 255.9939 |
1386201600000 | 252.66905 |
1386288000000 | 254.02611 |
1386547200000 | 254.57485 |
1386633600000 | 253.35113 |
1386720000000 | 251.76296 |
1386806400000 | 249.88863 |
1386892800000 | 249.28029 |
1387152000000 | 252.57366 |
1387238400000 | 251.1395 |
1387324800000 | 252.97679 |
1387411200000 | 258.66358 |
1387497600000 | 260.36387 |
1387756800000 | 262.16533 |
1387843200000 | 263.12346 |
1388102400000 | 264.76901 |
1388361600000 | 264.76894 |
1388448000000 | 265.58138 |
1388620800000 | 264.2375 |
1388707200000 | 265.56031 |
1388966400000 | 264.93526 |
1389052800000 | 264.98733 |
1389139200000 | 264.29276 |
1389225600000 | 263.41094 |
1389312000000 | 264.28137 |
1389571200000 | 264.19294 |
1389657600000 | 264.9313 |
1389744000000 | 265.26193 |
1389830400000 | 265.7469 |
1389916800000 | 268.80537 |
1390176000000 | 270.01995 |
1390262400000 | 270.60354 |
1390348800000 | 271.84552 |
1390435200000 | 268.81989 |
1390521600000 | 263.69795 |
1390780800000 | 262.50556 |
1390867200000 | 265.12234 |
1390953600000 | 263.52002 |
1391040000000 | 265.31344 |
1391126400000 | 264.79154 |
1391385600000 | 262.42555 |
1391472000000 | 261.1537 |
1391558400000 | 261.19945 |
1391644800000 | 264.36429 |
1391731200000 | 265.84544 |
1391990400000 | 266.58615 |
1392076800000 | 269.56028 |
1392163200000 | 271.27558 |
1392249600000 | 270.46254 |
1392336000000 | 271.56629 |
1392595200000 | 272.78606 |
1392681600000 | 272.9603 |
1392768000000 | 273.97642 |
1392854400000 | 274.70209 |
1392940800000 | 275.46693 |
1393200000000 | 276.81541 |
1393286400000 | 277.58817 |
1393372800000 | 276.39938 |
1393459200000 | 276.00705 |
1393545600000 | 276.71036 |
1393804800000 | 272.81051 |
1393891200000 | 276.0235 |
1393977600000 | 277.1881 |
1394064000000 | 276.43089 |
1394150400000 | 274.83143 |
1394409600000 | 274.01044 |
1394496000000 | 274.78847 |
1394582400000 | 273.17875 |
1394668800000 | 270.8554 |
1394755200000 | 269.57771 |
1395014400000 | 272.52676 |
1395100800000 | 273.91807 |
1395187200000 | 274.42725 |
1395273600000 | 273.30641 |
1395360000000 | 274.25679 |
1395619200000 | 271.90191 |
1395705600000 | 274.06196 |
1395792000000 | 275.54456 |
1395878400000 | 276.33373 |
1395964800000 | 277.85963 |
1396224000000 | 277.51215 |
1396310400000 | 277.63685 |
1396396800000 | 277.16958 |
1396483200000 | 276.23536 |
1396569600000 | 277.16887 |
1396828800000 | 276.34818 |
1396915200000 | 274.19581 |
1397001600000 | 275.99333 |
1397088000000 | 275.04814 |
1397174400000 | 271.67904 |
1397433600000 | 273.05389 |
1397520000000 | 272.61017 |
1397606400000 | 276.56706 |
1397692800000 | 277.1932 |
1398124800000 | 280.93966 |
1398211200000 | 280.02698 |
1398297600000 | 281.39067 |
1398384000000 | 280.21835 |
1398643200000 | 280.51636 |
1398729600000 | 283.27593 |
1398816000000 | 283.36105 |
1398902400000 | 283.26498 |
1398988800000 | 283.15826 |
1399248000000 | 283.19008 |
1399334400000 | 283.26465 |
1399420800000 | 283.62703 |
1399507200000 | 284.9168 |
1399593600000 | 285.51378 |
1399852800000 | 287.78473 |
1399939200000 | 287.73949 |
1400025600000 | 287.03699 |
1400112000000 | 285.62084 |
1400198400000 | 285.75141 |
1400457600000 | 286.90418 |
1400544000000 | 286.58272 |
1400630400000 | 287.51033 |
1400716800000 | 288.28355 |
1400803200000 | 288.69981 |
1401062400000 | 290.18676 |
1401148800000 | 290.82969 |
1401235200000 | 290.60259 |
1401321600000 | 291.38809 |
1401408000000 | 292.04509 |
1401667200000 | 294.10599 |
1401753600000 | 291.70302 |
1401840000000 | 291.56078 |
1401926400000 | 293.82976 |
1402012800000 | 296.96763 |
1402272000000 | 298.64966 |
1402358400000 | 299.8934 |
1402444800000 | 298.37602 |
1402531200000 | 299.80473 |
1402617600000 | 299.29565 |
1402876800000 | 298.41546 |
1402963200000 | 298.77261 |
1403049600000 | 299.61089 |
1403136000000 | 302.27898 |
1403222400000 | 301.23139 |
1403481600000 | 300.76294 |
1403568000000 | 300.87299 |
1403654400000 | 297.77518 |
1403740800000 | 300.17814 |
1403827200000 | 300.42571 |
1404086400000 | 300.90718 |
1404172800000 | 302.93009 |
1404259200000 | 303.74367 |
1404345600000 | 305.5928 |
1404432000000 | 305.75856 |
1404691200000 | 304.07192 |
1404777600000 | 301.11787 |
1404864000000 | 298.28716 |
1404950400000 | 295.19596 |
1405036800000 | 297.3094 |
1405296000000 | 300.05362 |
1405382400000 | 299.44008 |
1405468800000 | 303.06601 |
1405555200000 | 301.86736 |
1405641600000 | 302.32989 |
1405900800000 | 301.58094 |
1405987200000 | 304.42399 |
1406073600000 | 304.61476 |
1406160000000 | 305.55555 |
1406246400000 | 302.45767 |
1406505600000 | 302.44371 |
1406592000000 | 303.57856 |
1406678400000 | 301.75365 |
1406764800000 | 298.88561 |
1406851200000 | 294.2794 |
1407110400000 | 293.13755 |
1407196800000 | 293.88477 |
1407283200000 | 291.27453 |
1407369600000 | 289.31492 |
1407456000000 | 287.08033 |
1407715200000 | 290.45231 |
1407801600000 | 290.59058 |
1407888000000 | 291.8616 |
1407974400000 | 293.48483 |
1408060800000 | 292.7936 |
1408320000000 | 294.86693 |
1408406400000 | 295.75591 |
1408492800000 | 296.61212 |
1408579200000 | 298.14919 |
1408665600000 | 297.79774 |
1408924800000 | 299.86233 |
1409011200000 | 301.15876 |
1409097600000 | 301.60934 |
1409184000000 | 301.00484 |
1409270400000 | 301.51035 |
1409529600000 | 302.56975 |
1409616000000 | 302.20756 |
1409702400000 | 302.98358 |
1409788800000 | 305.24815 |
1409875200000 | 304.40574 |
1410134400000 | 301.81522 |
1410220800000 | 300.18604 |
1410307200000 | 299.07527 |
1410393600000 | 298.79139 |
1410480000000 | 298.94627 |
1410739200000 | 297.29456 |
1410825600000 | 295.99268 |
1410912000000 | 297.4093 |
1410998400000 | 300.25821 |
1411084800000 | 301.27857 |
1411344000000 | 302.27375 |
1411430400000 | 297.44947 |
1411516800000 | 299.47333 |
1411603200000 | 297.58859 |
1411689600000 | 299.34193 |
1411948800000 | 298.67891 |
1412035200000 | 300.77802 |
1412121600000 | 298.0126 |
1412208000000 | 290.95701 |
1412294400000 | 294.18372 |
1412553600000 | 294.10058 |
1412640000000 | 291.50802 |
1412726400000 | 290.45518 |
1412812800000 | 289.44985 |
1412899200000 | 286.99191 |
1413158400000 | 286.5276 |
1413244800000 | 286.26959 |
1413331200000 | 280.64271 |
1413417600000 | 279.37985 |
1413504000000 | 283.26514 |
1413763200000 | 284.47798 |
1413849600000 | 287.61318 |
1413936000000 | 289.54628 |
1414022400000 | 290.43592 |
1414108800000 | 290.24878 |
1414368000000 | 289.86874 |
1414454400000 | 291.55034 |
1414540800000 | 291.58997 |
1414627200000 | 292.47214 |
1414713600000 | 294.99403 |
1414972800000 | 293.27573 |
1415059200000 | 292.79665 |
1415145600000 | 295.02173 |
1415232000000 | 294.85031 |
1415318400000 | 293.90012 |
1415577600000 | 295.61968 |
1415664000000 | 296.79196 |
1415750400000 | 295.35353 |
1415836800000 | 295.55028 |
1415923200000 | 295.51741 |
1416182400000 | 295.90266 |
1416268800000 | 297.36959 |
1416355200000 | 297.7403 |
1416441600000 | 297.25134 |
1416528000000 | 300.09142 |
1416787200000 | 300.29597 |
1416873600000 | 300.55561 |
1416960000000 | 300.89389 |
1417046400000 | 301.55455 |
1417132800000 | 301.14591 |
1417392000000 | 301.13872 |
1417478400000 | 301.74411 |
1417564800000 | 303.05639 |
1417651200000 | 300.55243 |
1417737600000 | 302.8022 |
1417996800000 | 301.70284 |
1418083200000 | 297.51406 |
1418169600000 | 297.20636 |
1418256000000 | 296.94991 |
1418342400000 | 292.86092 |
1418601600000 | 289.39188 |
1418688000000 | 291.44821 |
1418774400000 | 292.64343 |
1418860800000 | 297.54336 |
1418947200000 | 299.03286 |
1419206400000 | 300.26125 |
1419292800000 | 301.08048 |
1419379200000 | 300.96783 |
1419811200000 | 300.88532 |
1419897600000 | 299.70441 |
1419984000000 | 300.3366 |
1420156800000 | 299.96225 |
1420416000000 | 297.85238 |
1420502400000 | 296.83406 |
1420588800000 | 297.94213 |
1420675200000 | 300.97058 |
1420761600000 | 300.92663 |
1421020800000 | 301.06988 |
1421107200000 | 303.9239 |
1421193600000 | 302.30871 |
1421280000000 | 307.67953 |
1421366400000 | 310.42569 |
1421625600000 | 310.12731 |
1421712000000 | 311.21673 |
1421798400000 | 312.44006 |
1421884800000 | 314.78865 |
1421971200000 | 318.15811 |
1422230400000 | 318.7714 |
1422316800000 | 317.95004 |
1422403200000 | 318.76153 |
1422489600000 | 318.68879 |
1422576000000 | 317.97347 |
1422835200000 | 317.39236 |
1422921600000 | 318.00872 |
1423008000000 | 319.11107 |
1423094400000 | 319.69151 |
1423180800000 | 320.41411 |
1423440000000 | 318.69497 |
1423526400000 | 320.28387 |
1423612800000 | 320.05125 |
1423699200000 | 320.36937 |
1423785600000 | 320.22078 |
1424044800000 | 319.51165 |
1424131200000 | 319.25478 |
1424217600000 | 320.674 |
1424304000000 | 320.72112 |
1424390400000 | 320.50516 |
1424649600000 | 322.57638 |
1424736000000 | 323.78089 |
1424822400000 | 324.35863 |
1424908800000 | 324.69422 |
1424995200000 | 325.23098 |
1425254400000 | 324.9498 |
1425340800000 | 323.16498 |
1425427200000 | 324.34837 |
1425513600000 | 326.65801 |
1425600000000 | 325.84109 |
1425859200000 | 325.05647 |
1425945600000 | 323.53345 |
1426032000000 | 325.7985 |
1426118400000 | 326.02371 |
1426204800000 | 327.19359 |
1426464000000 | 328.44917 |
1426550400000 | 327.81824 |
1426636800000 | 329.76633 |
1426723200000 | 331.6395 |
1426809600000 | 332.70076 |
1427068800000 | 332.00417 |
1427155200000 | 333.08953 |
1427241600000 | 331.33267 |
1427328000000 | 328.82879 |
1427414400000 | 328.73135 |
1427673600000 | 330.51614 |
1427760000000 | 329.19475 |
1427846400000 | 330.08711 |
1427932800000 | 330.1762 |
1428364800000 | 334.22955 |
1428451200000 | 335.21658 |
1428537600000 | 337.68313 |
1428624000000 | 339.62974 |
1428883200000 | 339.86348 |
1428969600000 | 339.57028 |
1429056000000 | 339.36507 |
1429142400000 | 338.41706 |
1429228800000 | 333.48198 |
1429488000000 | 335.5651 |
1429574400000 | 338.0805 |
1429660800000 | 335.95793 |
1429747200000 | 334.89193 |
1429833600000 | 335.333 |
1430092800000 | 336.52377 |
1430179200000 | 332.30816 |
1430265600000 | 327.18919 |
1430352000000 | 326.23492 |
1430438400000 | 325.44233 |
1430697600000 | 327.37018 |
1430784000000 | 324.16333 |
1430870400000 | 321.9125 |
1430956800000 | 321.88104 |
1431043200000 | 328.43468 |
1431302400000 | 330.14987 |
1431388800000 | 327.6246 |
1431475200000 | 328.31722 |
1431561600000 | 328.98338 |
1431648000000 | 329.18407 |
1431907200000 | 329.86005 |
1431993600000 | 333.27981 |
1432080000000 | 333.31155 |
1432166400000 | 333.3433 |
1432252800000 | 333.25325 |
1432512000000 | 332.73275 |
1432598400000 | 331.01941 |
1432684800000 | 332.89685 |
1432771200000 | 332.54644 |
1432857600000 | 329.94022 |
1433116800000 | 330.45241 |
1433203200000 | 328.40927 |
1433289600000 | 328.26829 |
1433376000000 | 327.57141 |
1433462400000 | 324.92369 |
1433721600000 | 323.05465 |
1433808000000 | 322.34597 |
1433894400000 | 325.3622 |
1433980800000 | 326.70361 |
1434067200000 | 324.88565 |
1434326400000 | 320.95849 |
1434412800000 | 322.45927 |
1434499200000 | 320.51537 |
1434585600000 | 320.93559 |
1434672000000 | 321.47241 |
1434931200000 | 325.80527 |
1435017600000 | 328.89268 |
1435104000000 | 328.14149 |
1435190400000 | 327.03362 |
1435276800000 | 328.07991 |
1435536000000 | 323.6174 |
1435622400000 | 321.47289 |
1435708800000 | 322.8435 |
1435795200000 | 322.68094 |
1435881600000 | 322.18669 |
1436140800000 | 320.05365 |
1436227200000 | 317.70404 |
1436313600000 | 317.61156 |
1436400000000 | 321.7191 |
1436486400000 | 325.55473 |
1436745600000 | 329.32505 |
1436832000000 | 330.27903 |
1436918400000 | 331.48397 |
1437004800000 | 334.01358 |
1437091200000 | 334.21964 |
1437350400000 | 334.51916 |
1437436800000 | 333.3576 |
1437523200000 | 332.02083 |
1437609600000 | 330.73259 |
1437696000000 | 329.78696 |
1437955200000 | 326.06374 |
1438041600000 | 328.20202 |
1438128000000 | 330.12708 |
1438214400000 | 331.09003 |
1438300800000 | 331.38912 |
1438560000000 | 333.07575 |
1438646400000 | 333.59003 |
1438732800000 | 335.08161 |
1438819200000 | 333.5798 |
1438905600000 | 331.05578 |
1439164800000 | 331.74259 |
1439251200000 | 328.07286 |
1439337600000 | 323.38931 |
1439424000000 | 325.12636 |
1439510400000 | 324.7404 |
1439769600000 | 325.09083 |
1439856000000 | 325.37978 |
1439942400000 | 322.72204 |
1440028800000 | 318.84798 |
1440115200000 | 313.23678 |
1440374400000 | 303.95151 |
1440460800000 | 309.74834 |
1440547200000 | 308.07708 |
1440633600000 | 310.92829 |
1440720000000 | 311.27954 |
1440979200000 | 311.30865 |
1441065600000 | 308.9143 |
1441152000000 | 309.47893 |
1441238400000 | 311.55387 |
1441324800000 | 309.56698 |
1441584000000 | 309.56131 |
1441670400000 | 310.61307 |
1441756800000 | 311.72922 |
1441843200000 | 310.68355 |
1441929600000 | 309.40451 |
1442188800000 | 308.99126 |
1442275200000 | 308.87273 |
1442361600000 | 309.81128 |
1442448000000 | 309.74217 |
1442534400000 | 308.70946 |
1442793600000 | 309.38379 |
1442880000000 | 306.37868 |
1442966400000 | 306.25122 |
1443052800000 | 303.02419 |
1443139200000 | 305.87475 |
1443398400000 | 303.64403 |
1443484800000 | 303.64803 |
1443571200000 | 306.1916 |
1443657600000 | 305.70251 |
1443744000000 | 306.31595 |
1444003200000 | 310.45113 |
1444089600000 | 311.72632 |
1444176000000 | 311.82063 |
1444262400000 | 312.62429 |
1444348800000 | 313.56536 |
1444608000000 | 313.14577 |
1444694400000 | 311.79592 |
1444780800000 | 311.24851 |
1444867200000 | 312.2123 |
1444953600000 | 312.25677 |
1445212800000 | 312.69697 |
1445299200000 | 312.83147 |
1445385600000 | 312.9298 |
1445472000000 | 314.5811 |
1445558400000 | 316.894 |
1445817600000 | 316.5992 |
1445904000000 | 314.5588 |
1445990400000 | 315.6279 |
1446076800000 | 315.4443 |
1446163200000 | 315.6847 |
1446422400000 | 316.1555 |
1446508800000 | 316.7246 |
1446595200000 | 317.7945 |
1446681600000 | 316.8291 |
1446768000000 | 317.5124 |
1447027200000 | 315.7517 |
1447113600000 | 315.5951 |
1447200000000 | 316.6826 |
1447286400000 | 315.0781 |
1447372800000 | 314.2554 |
1447632000000 | 314.9839 |
1447718400000 | 318.4029 |
1447804800000 | 318.8565 |
1447891200000 | 320.161 |
1447977600000 | 321.1771 |
1448236800000 | 320.1333 |
1448323200000 | 317.7086 |
1448409600000 | 319.3065 |
1448496000000 | 320.8524 |
1448582400000 | 320.8934 |
1448841600000 | 321.5478 |
1448928000000 | 321.3999 |
1449014400000 | 321.9779 |
1449100800000 | 317.3011 |
1449187200000 | 316.3737 |
1449446400000 | 317.1942 |
1449532800000 | 313.8297 |
1449619200000 | 313.294 |
1449705600000 | 313.0853 |
1449792000000 | 309.6548 |
1450051200000 | 307.244 |
1450137600000 | 311.4502 |
1450224000000 | 312.1203 |
1450310400000 | 313.3279 |
1450396800000 | 311.62 |
1450656000000 | 309.3783 |
1450742400000 | 309.5435 |
1450828800000 | 313.0147 |
1450915200000 | 312.8719 |
1451260800000 | 312.7152 |
1451347200000 | 315.0612 |
1451433600000 | 314.6589 |
1451520000000 | 313.8017 |
1451865600000 | 310.8241 |
1451952000000 | 311.6972 |
1452038400000 | 310.3383 |
1452124800000 | 307.5355 |
1452211200000 | 306.3309 |
1452470400000 | 305.7864 |
1452556800000 | 306.7647 |
1452643200000 | 307.2831 |
1452729600000 | 304.1638 |
1452816000000 | 300.1178 |
1453075200000 | 298.2063 |
1453161600000 | 299.8969 |
1453248000000 | 295.1369 |
1453334400000 | 297.7143 |
1453420800000 | 302.0905 |
1453680000000 | 301.5975 |
1453766400000 | 302.851 |
1453852800000 | 303.3533 |
1453939200000 | 302.5899 |
1454025600000 | 305.5522 |
1454284800000 | 305.4557 |
1454371200000 | 303.2607 |
1454457600000 | 301.5101 |
1454544000000 | 301.0258 |
1454630400000 | 300.4683 |
1454889600000 | 295.8327 |
1454976000000 | 293.7188 |
1455062400000 | 295.1329 |
1455148800000 | 291.2332 |
1455235200000 | 293.4429 |
1455494400000 | 296.2117 |
1455580800000 | 295.8179 |
1455667200000 | 297.8645 |
1455753600000 | 298.1592 |
1455840000000 | 297.4957 |
1456099200000 | 298.9961 |
1456185600000 | 298.08 |
1456272000000 | 296.2778 |
1456358400000 | 298.144 |
1456444800000 | 299.3481 |
1456704000000 | 300.007 |
1456790400000 | 301.3415 |
1456876800000 | 301.4107 |
1456963200000 | 301.0243 |
1457049600000 | 301.2829 |
1457308800000 | 300.879 |
1457395200000 | 300.0131 |
1457481600000 | 299.9868 |
1457568000000 | 298.8493 |
1457654400000 | 301.8529 |
1457913600000 | 302.7018 |
1458000000000 | 302.0202 |
1458086400000 | 302.7105 |
1458172800000 | 303.0973 |
1458259200000 | 303.7343 |
1458518400000 | 303.5797 |
1458604800000 | 303.437 |
1458691200000 | 303.3763 |
1458777600000 | 302.222 |
1459209600000 | 303.5915 |
1459296000000 | 304.9696 |
1459382400000 | 303.6812 |
1459468800000 | 302.5875 |
1459728000000 | 302.4689 |
1459814400000 | 300.7717 |
1459900800000 | 301.5658 |
1459987200000 | 300.5601 |
1460073600000 | 302.1187 |
1460332800000 | 302.27 |
1460419200000 | 302.543 |
1460505600000 | 304.0175 |
1460592000000 | 303.907 |
1460678400000 | 303.4643 |
1460937600000 | 303.843 |
1461024000000 | 305.1475 |
1461110400000 | 305.325 |
1461196800000 | 303.863 |
1461283200000 | 303.6772 |
1461542400000 | 303.6154 |
1461628800000 | 304.0944 |
1461715200000 | 304.5147 |
1461801600000 | 304.4135 |
1461888000000 | 302.9692 |
1462147200000 | 303.1391 |
1462233600000 | 301.5068 |
1462320000000 | 300.3284 |
1462406400000 | 301.3012 |
1462492800000 | 300.5408 |
1462752000000 | 301.9554 |
1462838400000 | 303.0717 |
1462924800000 | 301.5092 |
1463011200000 | 301.391 |
1463097600000 | 299.9466 |
1463356800000 | 299.5308 |
1463443200000 | 300.1029 |
1463529600000 | 302.0514 |
1463616000000 | 300.0874 |
1463702400000 | 303.0063 |
1463961600000 | 303.0675 |
1464048000000 | 307.4248 |
1464134400000 | 309.3458 |
1464220800000 | 309.1166 |
1464307200000 | 309.5216 |
1464566400000 | 309.8381 |
1464652800000 | 309.2389 |
1464739200000 | 306.6578 |
1464825600000 | 306.3315 |
1464912000000 | 304.1277 |
1465171200000 | 304.4799 |
1465257600000 | 306.6226 |
1465344000000 | 305.5727 |
1465430400000 | 304.4472 |
1465516800000 | 297.6563 |
1465776000000 | 293.0508 |
1465862400000 | 289.5527 |
1465948800000 | 291.4842 |
1466035200000 | 289.6663 |
1466121600000 | 292.3644 |
1466380800000 | 297.8303 |
1466467200000 | 298.6671 |
1466553600000 | 298.7446 |
1466640000000 | 300.2842 |
1466726400000 | 292.7083 |
1466985600000 | 286.6854 |
1467072000000 | 289.1938 |
1467158400000 | 291.9119 |
1467244800000 | 292.8507 |
1467331200000 | 293.598 |
1467590400000 | 292.948 |
1467676800000 | 291.2846 |
1467763200000 | 291.2828 |
1467849600000 | 290.8329 |
1467936000000 | 292.0774 |
1468195200000 | 293.6028 |
1468281600000 | 293.8869 |
1468368000000 | 294.2069 |
1468454400000 | 294.4565 |
1468540800000 | 294.2944 |
1468800000000 | 294.5553 |
1468886400000 | 294.9518 |
1468972800000 | 295.945 |
1469059200000 | 295.5416 |
1469145600000 | 295.8393 |
1469404800000 | 296.5991 |
1469491200000 | 296.5884 |
1469577600000 | 296.9489 |
1469664000000 | 296.4842 |
1469750400000 | 297.0072 |
1470009600000 | 296.7208 |
1470096000000 | 296.0704 |
1470182400000 | 295.3582 |
1470268800000 | 296.2463 |
1470355200000 | 297.1549 |
1470614400000 | 297.2158 |
1470700800000 | 298.3345 |
1470787200000 | 298.0887 |
1470873600000 | 299.0844 |
1470960000000 | 298.9772 |
1471219200000 | 298.6277 |
1471305600000 | 297.4514 |
1471392000000 | 296.2567 |
1471478400000 | 297.6761 |
1471564800000 | 296.6487 |
1471824000000 | 297.0109 |
1471910400000 | 297.7691 |
1471996800000 | 298.0126 |
1472083200000 | 297.3788 |
1472169600000 | 297.9464 |
1472428800000 | 297.7622 |
1472515200000 | 297.5482 |
1472601600000 | 297.14 |
1472688000000 | 297.3979 |
1472774400000 | 299.7926 |
1473033600000 | 300.2309 |
1473120000000 | 299.7831 |
1473206400000 | 299.9276 |
1473292800000 | 299.8534 |
1473379200000 | 297.9572 |
1473638400000 | 296.8885 |
1473724800000 | 295.8884 |
1473811200000 | 296.0683 |
1473897600000 | 296.9456 |
1473984000000 | 296.3441 |
1474243200000 | 297.8002 |
1474329600000 | 298.5354 |
1474416000000 | 298.3895 |
1474502400000 | 302.952 |
1474588800000 | 300.9739 |
1474848000000 | 298.4824 |
1474934400000 | 298.596 |
1475020800000 | 299.3904 |
1475107200000 | 299.7096 |
1475193600000 | 299.7503 |
1475452800000 | 299.8846 |
1475539200000 | 301.0414 |
1475625600000 | 297.7334 |
1475712000000 | 296.5487 |
1475798400000 | 293.3085 |
1476057600000 | 295.3802 |
1476144000000 | 295.1975 |
1476230400000 | 293.9735 |
1476316800000 | 294.0557 |
1476403200000 | 297.6182 |
1476662400000 | 295.2156 |
1476748800000 | 298.351 |
1476835200000 | 299.3293 |
1476921600000 | 299.2346 |
1477008000000 | 299.0843 |
1477267200000 | 298.6244 |
1477353600000 | 298.2076 |
1477440000000 | 297.2224 |
1477526400000 | 296.9572 |
1477612800000 | 297.5826 |
1477872000000 | 296.8725 |
1477958400000 | 294.3529 |
1478044800000 | 291.5313 |
1478131200000 | 290.6134 |
1478217600000 | 288.4085 |
1478476800000 | 290.3577 |
1478563200000 | 291.5975 |
1478649600000 | 292.2885 |
1478736000000 | 287.1771 |
1478822400000 | 286.5057 |
1479081600000 | 284.1647 |
1479168000000 | 286.2842 |
1479254400000 | 286.7807 |
1479340800000 | 288.5717 |
1479427200000 | 287.7826 |
1479686400000 | 287.9332 |
1479772800000 | 288.4031 |
1479859200000 | 287.8267 |
1479945600000 | 288.4562 |
1480032000000 | 289.9722 |
1480291200000 | 289.3249 |
1480377600000 | 289.7327 |
1480464000000 | 289.3603 |
1480550400000 | 286.5455 |
1480636800000 | 285.7808 |
1480896000000 | 286.0172 |
1480982400000 | 288.6137 |
1481068800000 | 289.2371 |
1481155200000 | 291.1548 |
1481241600000 | 296.0399 |
1481500800000 | 295.1798 |
1481587200000 | 298.678 |
1481673600000 | 297.0607 |
1481760000000 | 297.9568 |
1481846400000 | 298.2405 |
1482105600000 | 299.8196 |
1482192000000 | 300.6053 |
1482278400000 | 300.0565 |
1482364800000 | 299.2521 |
1482451200000 | 300.8232 |
1482796800000 | 301.7325 |
1482883200000 | 301.5528 |
1482969600000 | 302.4523 |
1483056000000 | 303.049 |
1483315200000 | 304.7349 |
1483401600000 | 304.6308 |
1483488000000 | 304.3374 |
1483574400000 | 305.5403 |
1483660800000 | 305.1005 |
1483920000000 | 304.4814 |
1484006400000 | 302.7317 |
1484092800000 | 302.8164 |
1484179200000 | 301.7961 |
1484265600000 | 303.8898 |
1484524800000 | 302.4277 |
1484611200000 | 300.9656 |
1484697600000 | 301.3236 |
1484784000000 | 300.7667 |
1484870400000 | 300.0838 |
1485129600000 | 298.6348 |
1485216000000 | 298.1837 |
1485302400000 | 299.2868 |
1485388800000 | 300.0332 |
1485475200000 | 299.813 |
1485734400000 | 297.589 |
1485820800000 | 297.3023 |
1485907200000 | 298.497 |
1485993600000 | 298.3096 |
1486080000000 | 300.1026 |
1486339200000 | 298.7468 |
1486425600000 | 301.5634 |
1486512000000 | 306.6057 |
1486598400000 | 308.8354 |
1486684800000 | 308.6589 |
1486944000000 | 309.5632 |
1487030400000 | 309.0185 |
1487116800000 | 310.1745 |
1487203200000 | 310.7219 |
1487289600000 | 311.4603 |
1487548800000 | 312.5958 |
1487635200000 | 313.8321 |
1487721600000 | 314.3304 |
1487808000000 | 315.9639 |
1487894400000 | 314.5348 |
1488153600000 | 313.8498 |
1488240000000 | 314.4501 |
1488326400000 | 317.3463 |
1488412800000 | 318.1914 |
1488499200000 | 317.041 |
1488758400000 | 316.2905 |
1488844800000 | 314.5346 |
1488931200000 | 314.2894 |
1489017600000 | 317.0312 |
1489104000000 | 316.0297 |
1489363200000 | 316.9538 |
1489449600000 | 316.8181 |
1489536000000 | 317.1356 |
1489622400000 | 321.3422 |
1489708800000 | 323.6073 |
1489968000000 | 323.5706 |
1490054400000 | 322.0366 |
1490140800000 | 320.3945 |
1490227200000 | 322.7263 |
1490313600000 | 322.6035 |
1490572800000 | 321.9588 |
1490659200000 | 322.6647 |
1490745600000 | 323.8826 |
1490832000000 | 324.5623 |
1490918400000 | 327.5414 |
1491177600000 | 327.06 |
1491264000000 | 327.3949 |
1491350400000 | 328.4798 |
1491436800000 | 329.1349 |
1491523200000 | 329.5261 |
1491782400000 | 329.6423 |
1491868800000 | 330.8968 |
1491955200000 | 333.8812 |
1492041600000 | 333.7011 |
1492473600000 | 330.872 |
1492560000000 | 330.344 |
1492646400000 | 329.0501 |
1492732800000 | 328.0083 |
1492992000000 | 332.9608 |
1493078400000 | 333.0881 |
1493164800000 | 333.1597 |
1493251200000 | 333.0356 |
1493337600000 | 329.1541 |
1493596800000 | 328.7832 |
1493683200000 | 335.1828 |
1493769600000 | 335.5624 |
1493856000000 | 338.3808 |
1493942400000 | 340.6678 |
1494201600000 | 342.4357 |
1494288000000 | 344.3277 |
1494374400000 | 344.599 |
1494460800000 | 342.8004 |
1494547200000 | 345.8912 |
1494806400000 | 345.5172 |
1494892800000 | 346.8707 |
1494979200000 | 344.0529 |
1495065600000 | 341.6375 |
1495152000000 | 345.0479 |
1495411200000 | 347.3005 |
1495497600000 | 347.9227 |
1495584000000 | 348.4006 |
1495670400000 | 348.6012 |
1495756800000 | 349.2681 |
1496016000000 | 348.6368 |
1496102400000 | 348.2488 |
1496188800000 | 348.1167 |
1496275200000 | 350.6153 |
1496361600000 | 352.1013 |
1496620800000 | 351.7806 |
1496707200000 | 350.5653 |
1496793600000 | 349.4362 |
1496880000000 | 346.5856 |
1496966400000 | 347.2773 |
1497225600000 | 343.5905 |
1497312000000 | 345.9091 |
1497398400000 | 346.6144 |
1497484800000 | 343.9827 |
1497571200000 | 345.8105 |
1497830400000 | 348.5315 |
1497916800000 | 345.3729 |
1498003200000 | 343.9962 |
1498089600000 | 343.7029 |
1498176000000 | 344.0277 |
1498435200000 | 345.4797 |
1498521600000 | 339.6293 |
1498608000000 | 336.9596 |
1498694400000 | 330.9966 |
1498780800000 | 330.6269 |
1499040000000 | 331.2862 |
1499126400000 | 330.0141 |
1499212800000 | 330.4889 |
1499299200000 | 326.9748 |
1499385600000 | 327.5782 |
1499644800000 | 329.034 |
1499731200000 | 326.1134 |
1499817600000 | 330.8651 |
1499904000000 | 331.6755 |
1499990400000 | 332.152 |
1500249600000 | 332.1519 |
1500336000000 | 330.7774 |
1500422400000 | 332.5734 |
1500508800000 | 331.2996 |
1500595200000 | 329.4671 |
1500854400000 | 327.8543 |
1500940800000 | 327.4968 |
1501027200000 | 329.123 |
1501113600000 | 329.2212 |
1501200000000 | 323.7776 |
1501459200000 | 323.5197 |
1501545600000 | 325.0317 |
1501632000000 | 326.2147 |
1501718400000 | 326.6027 |
1501804800000 | 329.25 |
1502064000000 | 328.5327 |
1502150400000 | 329.0178 |
1502236800000 | 327.7351 |
1502323200000 | 325.6517 |
1502409600000 | 321.3634 |
1502668800000 | 325.6551 |
1502755200000 | 325.5186 |
1502841600000 | 326.3863 |
1502928000000 | 326.0843 |
1503014400000 | 323.8034 |
1503273600000 | 323.5269 |
1503360000000 | 325.039 |
1503446400000 | 323.5474 |
1503532800000 | 324.3808 |
1503619200000 | 323.1365 |
1503878400000 | 321.2044 |
1503964800000 | 318.2657 |
1504051200000 | 321.0997 |
1504137600000 | 323.2889 |
1504224000000 | 323.4434 |
1504483200000 | 322.0357 |
1504569600000 | 322.0566 |
1504656000000 | 322.0159 |
1504742400000 | 323.1778 |
1504828800000 | 323.6512 |
1505088000000 | 325.9971 |
1505174400000 | 325.5961 |
1505260800000 | 325.4216 |
1505347200000 | 325.813 |
1505433600000 | 324.8562 |
1505692800000 | 325.1866 |
1505779200000 | 325.6293 |
1505865600000 | 326.2496 |
1505952000000 | 324.4686 |
1506038400000 | 324.1635 |
1506297600000 | 325.9187 |
1506384000000 | 326.426 |
1506470400000 | 325.8732 |
1506556800000 | 326.2981 |
1506643200000 | 328.7017 |
1506902400000 | 329.424 |
1506988800000 | 329.0354 |
1507075200000 | 326.6646 |
1507161600000 | 327.1896 |
1507248000000 | 325.0167 |
1507507200000 | 326.8901 |
1507593600000 | 327.1927 |
1507680000000 | 326.7094 |
1507766400000 | 328.1248 |
1507852800000 | 329.07 |
1508112000000 | 328.4312 |
1508198400000 | 328.5505 |
1508284800000 | 330.0339 |
1508371200000 | 328.3544 |
1508457600000 | 329.2868 |
1508716800000 | 328.9447 |
1508803200000 | 326.6148 |
1508889600000 | 324.4705 |
1508976000000 | 329.1553 |
1509062400000 | 330.6977 |
1509321600000 | 331.7731 |
1509408000000 | 333.5144 |
1509494400000 | 332.331 |
1509580800000 | 327.3891 |
1509667200000 | 328.5546 |
1509926400000 | 331.3338 |
1510012800000 | 330.1807 |
1510099200000 | 330.8772 |
1510185600000 | 328.223 |
1510272000000 | 326.6299 |
1510531200000 | 322.0244 |
1510617600000 | 321.1415 |
1510704000000 | 320.7452 |
1510790400000 | 324.7281 |
1510876800000 | 322.2 |
1511136000000 | 323.1917 |
1511222400000 | 323.2466 |
1511308800000 | 324.7491 |
1511395200000 | 323.8023 |
1511481600000 | 322.0326 |
1511740800000 | 321.7074 |
1511827200000 | 323.933 |
1511913600000 | 327.9208 |
1512000000000 | 327.4278 |
1512086400000 | 324.9719 |
1512345600000 | 328.4475 |
1512432000000 | 328.46 |
1512518400000 | 329.2111 |
1512604800000 | 329.3422 |
1512691200000 | 331.2361 |
1512950400000 | 329.5605 |
1513036800000 | 332.3673 |
1513123200000 | 330.6354 |
1513209600000 | 329.7354 |
1513296000000 | 329.8111 |
1513555200000 | 332.9827 |
1513641600000 | 332.3485 |
1513728000000 | 329.8476 |
1513814400000 | 330.9296 |
1513900800000 | 332.0499 |
1514332800000 | 333.1632 |
1514419200000 | 332.94 |
1514505600000 | 333.3398 |
1514851200000 | 332.935 |
1514937600000 | 333.6774 |
1515024000000 | 335.5984 |
1515110400000 | 339.4457 |
1515369600000 | 340.8472 |
1515456000000 | 340.902 |
1515542400000 | 337.9455 |
1515628800000 | 336.6048 |
1515715200000 | 336.4602 |
1515974400000 | 336.0796 |
1516060800000 | 339.1061 |
1516147200000 | 339.081 |
1516233600000 | 338.0847 |
1516320000000 | 338.5779 |
1516579200000 | 340.5503 |
1516665600000 | 340.6451 |
1516752000000 | 337.9823 |
1516838400000 | 334.6213 |
1516924800000 | 335.7093 |
1517184000000 | 333.3131 |
1517270400000 | 329.6486 |
1517356800000 | 331.3515 |
1517443200000 | 332.0664 |
1517529600000 | 326.7139 |
1517788800000 | 319.1542 |
1517875200000 | 307.7994 |
1517961600000 | 315.249 |
1518048000000 | 313.1794 |
1518134400000 | 310.8924 |
1518393600000 | 312.204 |
1518480000000 | 311.1173 |
1518566400000 | 311.9416 |
1518652800000 | 311.9458 |
1518739200000 | 314.1928 |
1518998400000 | 313.6893 |
1519084800000 | 314.411 |
1519171200000 | 314.7572 |
1519257600000 | 314.8861 |
1519344000000 | 316.6798 |
1519603200000 | 316.8812 |
1519689600000 | 316.6369 |
1519776000000 | 314.8365 |
1519862400000 | 313.4957 |
1519948800000 | 310.7097 |
1520208000000 | 312.6649 |
1520294400000 | 313.1758 |
1520380800000 | 314.4785 |
1520467200000 | 317.0999 |
1520553600000 | 318.2323 |
1520812800000 | 319.4243 |
1520899200000 | 317.5738 |
1520985600000 | 315.6524 |
1521072000000 | 315.9889 |
1521158400000 | 315.7204 |
1521417600000 | 313.8573 |
1521504000000 | 314.6391 |
1521590400000 | 314.7688 |
1521676800000 | 310.9742 |
1521763200000 | 309.3605 |
1522022400000 | 308.1947 |
1522108800000 | 310.4875 |
1522195200000 | 313.7196 |
1522281600000 | 313.916 |
1522713600000 | 314.0152 |
1522800000000 | 313.7081 |
1522886400000 | 317.0053 |
1522972800000 | 317.0338 |
1523232000000 | 317.6286 |
1523318400000 | 318.4063 |
1523404800000 | 317.4824 |
1523491200000 | 319.104 |
1523577600000 | 320.0553 |
1523836800000 | 319.7833 |
1523923200000 | 321.0621 |
1524009600000 | 321.0268 |
1524096000000 | 321.6822 |
1524182400000 | 321.9231 |
1524441600000 | 323.0942 |
1524528000000 | 323.0038 |
1524614400000 | 321.6378 |
1524700800000 | 324.0879 |
1524787200000 | 324.6313 |
1525046400000 | 324.6841 |
1525132800000 | 324.6282 |
1525219200000 | 325.2609 |
1525305600000 | 323.5058 |
1525392000000 | 323.7733 |
1525651200000 | 325.5236 |
1525737600000 | 326.6785 |
1525824000000 | 327.4159 |
1525910400000 | 326.4386 |
1525996800000 | 326.8886 |
1526256000000 | 325.6423 |
1526342400000 | 326.7204 |
1526428800000 | 325.6612 |
1526515200000 | 327.9672 |
1526601600000 | 326.8516 |
1526860800000 | 327.4895 |
1526947200000 | 329.1772 |
1527033600000 | 326.3735 |
1527120000000 | 325.1269 |
1527206400000 | 325.6238 |
1527465600000 | 324.8088 |
1527552000000 | 318.1475 |
1527638400000 | 320.1132 |
1527724800000 | 317.9163 |
1527811200000 | 321.5259 |
1528070400000 | 324.1351 |
1528156800000 | 321.6681 |
1528243200000 | 320.8516 |
1528329600000 | 321.0435 |
1528416000000 | 320.4418 |
1528675200000 | 321.9951 |
1528761600000 | 322.1369 |
1528848000000 | 321.6523 |
1528934400000 | 324.8426 |
1529020800000 | 322.6139 |
1529280000000 | 320.3671 |
1529366400000 | 319.6561 |
1529452800000 | 320.7456 |
1529539200000 | 318.3455 |
1529625600000 | 320.6999 |
1529884800000 | 318.2674 |
1529971200000 | 317.9519 |
1530057600000 | 318.7442 |
1530144000000 | 317.5077 |
1530230400000 | 318.8225 |
1530489600000 | 317.5799 |
1530576000000 | 319.9495 |
1530662400000 | 322.0482 |
1530748800000 | 323.2015 |
1530835200000 | 324.5098 |
1531094400000 | 325.3232 |
1531180800000 | 326.3027 |
1531267200000 | 324.3441 |
1531353600000 | 325.3821 |
1531440000000 | 324.7851 |
1531699200000 | 324.4922 |
1531785600000 | 325.6673 |
1531872000000 | 325.4227 |
1531958400000 | 324.767 |
1532044800000 | 325.517 |
1532304000000 | 324.6106 |
1532390400000 | 325.2867 |
1532476800000 | 325.3612 |
1532563200000 | 326.7133 |
1532649600000 | 328.9854 |
1532908800000 | 329.2726 |
1532995200000 | 331.0185 |
1533081600000 | 329.5371 |
1533168000000 | 327.4854 |
1533254400000 | 330.033 |
1533513600000 | 329.3575 |
1533600000000 | 330.638 |
1533686400000 | 330.0988 |
1533772800000 | 331.0094 |
1533859200000 | 327.866 |
1534118400000 | 327.0643 |
1534204800000 | 325.8707 |
1534291200000 | 323.6641 |
1534377600000 | 325.2789 |
1534464000000 | 324.6986 |
1534723200000 | 325.3654 |
1534809600000 | 327.3722 |
1534896000000 | 328.2255 |
1534982400000 | 327.1013 |
1535068800000 | 325.5638 |
1535328000000 | 327.0553 |
1535414400000 | 326.7186 |
1535500800000 | 327.4957 |
1535587200000 | 326.3575 |
1535673600000 | 323.6314 |
1535932800000 | 324.1717 |
1536019200000 | 322.9242 |
1536105600000 | 321.3038 |
1536192000000 | 320.9064 |
1536278400000 | 321.89 |
1536537600000 | 325.6785 |
1536624000000 | 324.8014 |
1536710400000 | 325.3029 |
1536796800000 | 323.8046 |
1536883200000 | 324.6158 |
1537142400000 | 327.6455 |
1537228800000 | 329.1235 |
1537315200000 | 329.695 |
1537401600000 | 331.9498 |
1537488000000 | 331.4617 |
1537747200000 | 329.2096 |
1537833600000 | 329.1841 |
1537920000000 | 331.1394 |
1538006400000 | 332.2693 |
1538092800000 | 328.134 |
1538352000000 | 327.7051 |
1538438400000 | 326.0812 |
1538524800000 | 328.3143 |
1538611200000 | 322.5689 |
1538697600000 | 322.7592 |
1538956800000 | 320.8088 |
1539043200000 | 322.2995 |
1539129600000 | 318.9067 |
1539216000000 | 309.7966 |
1539302400000 | 306.6849 |
1539561600000 | 306.8601 |
1539648000000 | 311.6965 |
1539734400000 | 311.1864 |
1539820800000 | 311.757 |
1539907200000 | 311.7564 |
1540166400000 | 311.0391 |
1540252800000 | 307.922 |
1540339200000 | 307.9867 |
1540425600000 | 309.0514 |
1540512000000 | 307.2332 |
1540771200000 | 309.2908 |
1540857600000 | 309.0875 |
1540944000000 | 311.0786 |
1541030400000 | 312.6873 |
1541116800000 | 313.024 |
1541376000000 | 313.2378 |
1541462400000 | 314.2425 |
1541548800000 | 316.7493 |
1541635200000 | 318.4296 |
1541721600000 | 319.4841 |
1541980800000 | 316.4174 |
1542067200000 | 317.8864 |
1542153600000 | 317.4819 |
1542240000000 | 310.7122 |
1542326400000 | 310.5326 |
1542585600000 | 309.0931 |
1542672000000 | 307.0774 |
1542758400000 | 309.0711 |
1542844800000 | 307.6659 |
1542931200000 | 309.0862 |
1543190400000 | 312.013 |
1543276800000 | 312.5096 |
1543363200000 | 311.814 |
1543449600000 | 309.6379 |
1543536000000 | 308.644 |
1543795200000 | 308.3176 |
1543881600000 | 307.1361 |
1543968000000 | 306.9626 |
1544054400000 | 302.0599 |
1544140800000 | 304.2092 |
1544400000000 | 299.4772 |
1544486400000 | 301.7957 |
1544572800000 | 304.8401 |
1544659200000 | 304.4946 |
1544745600000 | 304.1877 |
1545004800000 | 302.0873 |
1545091200000 | 300.0475 |
1545177600000 | 300.9773 |
1545264000000 | 299.5208 |
1545350400000 | 299.2278 |
1545609600000 | 298.2639 |
1545868800000 | 294.4678 |
1545955200000 | 296.99 |
1546214400000 | 298.1655 |
1546387200000 | 298.5152 |
1546473600000 | 298.6226 |
1546560000000 | 301.3116 |
1546819200000 | 301.0508 |
1546905600000 | 301.9251 |
1546992000000 | 301.9552 |
1547078400000 | 302.2095 |
1547164800000 | 302.9633 |
1547424000000 | 302.709 |
1547510400000 | 303.5622 |
1547596800000 | 304.9356 |
1547683200000 | 305.6175 |
1547769600000 | 308.3974 |
1548028800000 | 307.7602 |
1548115200000 | 308.012 |
1548201600000 | 309.4043 |
1548288000000 | 310.0374 |
1548374400000 | 309.9913 |
1548633600000 | 309.045 |
1548720000000 | 310.6879 |
1548806400000 | 311.0745 |
1548892800000 | 310.512 |
1548979200000 | 310.5822 |
1549238400000 | 310.4506 |
1549324800000 | 312.556 |
1549411200000 | 312.639 |
1549497600000 | 310.4921 |
1549584000000 | 308.7599 |
1549843200000 | 309.5019 |
1549929600000 | 309.8632 |
1550016000000 | 309.5768 |
1550102400000 | 308.2165 |
1550188800000 | 309.4723 |
1550448000000 | 311.2346 |
1550534400000 | 311.8397 |
1550620800000 | 312.0618 |
1550707200000 | 312.416 |
1550793600000 | 313.1666 |
1551052800000 | 313.4149 |
1551139200000 | 314.2413 |
1551225600000 | 313.6293 |
1551312000000 | 314.4488 |
1551398400000 | 314.7051 |
1551657600000 | 314.6684 |
1551744000000 | 314.14 |
1551830400000 | 314.062 |
1551916800000 | 313.7586 |
1552003200000 | 312.6992 |
1552262400000 | 313.4312 |
1552348800000 | 313.5154 |
1552435200000 | 314.7567 |
1552521600000 | 317.8745 |
1552608000000 | 318.7432 |
1552867200000 | 320.2759 |
1552953600000 | 322.0609 |
1553040000000 | 320.0046 |
1553126400000 | 320.8365 |
1553212800000 | 319.4349 |
1553472000000 | 317.2486 |
1553558400000 | 319.1613 |
1553644800000 | 319.6293 |
1553731200000 | 317.6218 |
1553817600000 | 318.2409 |
1554076800000 | 320.1078 |
1554163200000 | 321.9242 |
1554249600000 | 326.0613 |
1554336000000 | 324.5074 |
1554422400000 | 323.0696 |
1554681600000 | 321.1249 |
1554768000000 | 318.8964 |
1554854400000 | 322.7096 |
1554940800000 | 321.6776 |
1555027200000 | 319.8396 |
1555286400000 | 321.324 |
1555372800000 | 320.2931 |
1555459200000 | 318.552 |
1555545600000 | 319.0265 |
1555977600000 | 319.8019 |
1556064000000 | 320.277 |
1556150400000 | 319.176 |
1556236800000 | 321.5825 |
1556496000000 | 320.5465 |
1556582400000 | 320.4973 |
1556668800000 | 320.6001 |
1556755200000 | 318.9917 |
1556841600000 | 319.5578 |
1557100800000 | 318.4986 |
1557187200000 | 318.146 |
1557273600000 | 313.9506 |
1557360000000 | 311.3538 |
1557446400000 | 314.168 |
1557705600000 | 311.5085 |
1557792000000 | 313.4245 |
1557878400000 | 314.3265 |
1557964800000 | 318.2599 |
1558051200000 | 317.9074 |
1558310400000 | 317.0338 |
1558396800000 | 318.6991 |
1558483200000 | 317.0867 |
1558569600000 | 311.2586 |
1558656000000 | 315.7649 |
1558915200000 | 317.0157 |
1559001600000 | 315.7774 |
1559088000000 | 311.8606 |
1559174400000 | 311.9827 |
1559260800000 | 311.8546 |
1559520000000 | 312.5514 |
1559606400000 | 312.9549 |
1559692800000 | 316.0897 |
1559779200000 | 317.6014 |
1559865600000 | 320.8893 |
1560124800000 | 320.021 |
1560211200000 | 320.4116 |
1560297600000 | 320.6296 |
1560384000000 | 321.656 |
1560470400000 | 320.6509 |
1560729600000 | 319.3763 |
1560816000000 | 323.9365 |
1560902400000 | 322.0794 |
1560988800000 | 321.7706 |
1561075200000 | 322.2294 |
1561334400000 | 321.1317 |
1561420800000 | 320.3358 |
1561507200000 | 317.0209 |
1561593600000 | 315.3315 |
1561680000000 | 316.1872 |
1561939200000 | 317.6913 |
1562025600000 | 321.8056 |
1562112000000 | 326.3365 |
1562198400000 | 326.2077 |
1562284800000 | 322.5702 |
1562544000000 | 321.7203 |
1562630400000 | 322.4768 |
1562716800000 | 320.6078 |
1562803200000 | 320.3408 |
1562889600000 | 320.3677 |
1563148800000 | 320.6348 |
1563235200000 | 319.1665 |
1563321600000 | 320.4466 |
1563408000000 | 321.6173 |
1563494400000 | 320.9074 |
1563753600000 | 320.2385 |
1563840000000 | 321.2491 |
1563926400000 | 322.2601 |
1564012800000 | 322.5208 |
1564099200000 | 321.7805 |
1564358400000 | 323.8335 |
1564444800000 | 317.4241 |
1564531200000 | 317.6942 |
1564617600000 | 320.2035 |
1564704000000 | 318.9866 |
1564963200000 | 313.9581 |
1565049600000 | 313.3793 |
1565136000000 | 314.4619 |
1565222400000 | 316.7702 |
1565308800000 | 314.4974 |
1565568000000 | 314.4887 |
1565654400000 | 315.2436 |
1565740800000 | 312.9701 |
1565827200000 | 313.8864 |
1565913600000 | 318.4507 |
1566172800000 | 321.1897 |
1566259200000 | 317.9648 |
1566345600000 | 319.7729 |
1566432000000 | 318.9697 |
1566518400000 | 318.8057 |
1566777600000 | 318.7151 |
1566864000000 | 321.6141 |
1566950400000 | 321.3043 |
1567036800000 | 322.7308 |
1567123200000 | 324.033 |
1567382400000 | 325.0872 |
1567468800000 | 325.1924 |
1567555200000 | 326.9113 |
1567641600000 | 326.2626 |
1567728000000 | 324.949 |
1567987200000 | 321.7451 |
1568073600000 | 321.8909 |
1568160000000 | 323.3839 |
1568246400000 | 324.9251 |
1568332800000 | 324.1139 |
1568592000000 | 323.1552 |
1568678400000 | 325.2556 |
1568764800000 | 327.5825 |
1568851200000 | 328.9246 |
1568937600000 | 330.0141 |
1569196800000 | 329.1164 |
1569283200000 | 330.4586 |
1569369600000 | 328.4541 |
1569456000000 | 331.7049 |
1569542400000 | 331.7485 |
1569801600000 | 333.1604 |
1569888000000 | 331.2169 |
1569974400000 | 324.3316 |
1570060800000 | 324.0788 |
1570147200000 | 326.1977 |
1570406400000 | 327.7384 |
1570492800000 | 325.936 |
1570579200000 | 326.043 |
1570665600000 | 326.6256 |
1570752000000 | 333.0225 |
1571011200000 | 331.3071 |
1571097600000 | 334.0009 |
1571184000000 | 333.7888 |
1571270400000 | 334.2164 |
1571356800000 | 334.1194 |
1571616000000 | 334.6918 |
1571702400000 | 335.573 |
1571788800000 | 335.6932 |
1571875200000 | 335.4941 |
1571961600000 | 334.1451 |
1572220800000 | 334.0458 |
1572307200000 | 333.6992 |
1572393600000 | 334.2996 |
1572480000000 | 334.9286 |
1572566400000 | 334.2346 |
1572825600000 | 334.6291 |
1572912000000 | 334.1932 |
1572998400000 | 334.8222 |
1573084800000 | 333.3136 |
1573171200000 | 333.9264 |
1573430400000 | 334.7561 |
1573516800000 | 336.061 |
1573603200000 | 335.4388 |
1573689600000 | 334.2448 |
1573776000000 | 335.4208 |
1574035200000 | 337.9828 |
1574121600000 | 336.1866 |
1574208000000 | 335.4029 |
1574294400000 | 334.5098 |
1574380800000 | 334.4371 |
1574640000000 | 337.0353 |
1574726400000 | 338.2847 |
1574812800000 | 339.3154 |
1574899200000 | 339.1424 |
1574985600000 | 337.9386 |
1575244800000 | 330.8447 |
1575331200000 | 330.2619 |
1575417600000 | 332.4793 |
1575504000000 | 332.6092 |
1575590400000 | 335.4069 |
1575849600000 | 335.3463 |
1575936000000 | 335.0259 |
1576022400000 | 335.6235 |
1576108800000 | 333.4321 |
1576195200000 | 338.4126 |
1576454400000 | 342.1286 |
1576540800000 | 341.6879 |
1576627200000 | 341.1606 |
1576713600000 | 341.7973 |
1576800000000 | 343.5348 |
1577059200000 | 343.4314 |
1577145600000 | 343.6904 |
1577404800000 | 345.1117 |
1577664000000 | 342.4788 |
1577750400000 | 341.4328 |
1577923200000 | 343.2872 |
1578009600000 | 343.4441 |
1578268800000 | 342.5234 |
1578355200000 | 342.1736 |
1578441600000 | 341.4184 |
1578528000000 | 342.9006 |
1578614400000 | 344.4035 |
1578873600000 | 344.8306 |
1578960000000 | 345.9982 |
1579046400000 | 346.9289 |
1579132800000 | 350.5834 |
1579219200000 | 354.7611 |
1579478400000 | 355.7208 |
1579564800000 | 354.6774 |
1579651200000 | 355.4038 |
1579737600000 | 356.2075 |
1579824000000 | 359.6293 |
1580083200000 | 353.1196 |
1580169600000 | 357.6085 |
1580256000000 | 358.6669 |
1580342400000 | 357.2663 |
1580428800000 | 355.3472 |
1580688000000 | 355.4663 |
1580774400000 | 356.436 |
1580860800000 | 359.1587 |
1580947200000 | 361.3349 |
1581033600000 | 361.7315 |
1581292800000 | 362.6816 |
1581379200000 | 365.5025 |
1581465600000 | 365.7149 |
1581552000000 | 366.1395 |
1581638400000 | 369.377 |
1581897600000 | 371.0757 |
1581984000000 | 373.005 |
1582070400000 | 376.4766 |
1582156800000 | 373.7058 |
1582243200000 | 372.8926 |
1582502400000 | 362.5744 |
1582588800000 | 355.9642 |
1582675200000 | 356.1216 |
1582761600000 | 349.3469 |
1582848000000 | 339.5312 |
1583107200000 | 341.6425 |
1583193600000 | 344.0894 |
1583280000000 | 347.8659 |
1583366400000 | 346.0265 |
1583452800000 | 341.4236 |
1583712000000 | 332.8976 |
1583798400000 | 328.8917 |
1583884800000 | 328.0307 |
1583971200000 | 317.5394 |
1584057600000 | 318.6378 |
1584316800000 | 315.9869 |
1584403200000 | 317.9951 |
1584489600000 | 317.353 |
1584576000000 | 318.0058 |
1584662400000 | 318.5251 |
1584921600000 | 316.6158 |
1585008000000 | 319.3528 |
1585094400000 | 319.7374 |
1585180800000 | 320.4337 |
1585267200000 | 319.458 |
1585526400000 | 320.0615 |
1585612800000 | 320.5384 |
1585699200000 | 319.5177 |
1585785600000 | 320.1201 |
1585872000000 | 319.6669 |
1586131200000 | 320.6073 |
1586217600000 | 321.6755 |
1586304000000 | 321.5625 |
1586390400000 | 322.7019 |
1586822400000 | 322.295 |
1586908800000 | 320.4483 |
1586995200000 | 320.3475 |
1587081600000 | 321.5681 |
1587340800000 | 321.4415 |
1587427200000 | 319.5946 |
1587513600000 | 320.8413 |
1587600000000 | 321.2812 |
1587686400000 | 320.8556 |
1587945600000 | 321.5907 |
1588032000000 | 322.3149 |
1588118400000 | 323.7029 |
1588204800000 | 323.0151 |
1588291200000 | 322.8418 |
1588550400000 | 320.7463 |
1588636800000 | 322.1829 |
1588723200000 | 321.372 |
1588809600000 | 321.8073 |
1588896000000 | 322.5897 |
1589155200000 | 322.1542 |
1589241600000 | 322.5905 |
1589328000000 | 321.7762 |
1589414400000 | 320.4911 |
1589500800000 | 320.3576 |
1589760000000 | 322.6164 |
1589846400000 | 321.1051 |
1589932800000 | 321.6326 |
1590019200000 | 321.3067 |
1590105600000 | 321.5836 |
1590364800000 | 322.7083 |
1590451200000 | 323.4636 |
1590537600000 | 324.063 |
1590624000000 | 325.274 |
1590710400000 | 324.6255 |
1590969600000 | 325.3397 |
1591056000000 | 327.0491 |
1591142400000 | 328.8177 |
1591228800000 | 328.5465 |
1591315200000 | 329.6406 |
1591574400000 | 329.7453 |
1591660800000 | 328.1617 |
1591747200000 | 327.2302 |
1591833600000 | 322.9602 |
1591920000000 | 323.6626 |
1592179200000 | 323.0659 |
1592265600000 | 325.9355 |
1592352000000 | 326.1046 |
1592438400000 | 325.9831 |
1592524800000 | 326.5428 |
1592784000000 | 325.8849 |
1592870400000 | 326.1823 |
1592956800000 | 324.008 |
1593043200000 | 324.3875 |
1593129600000 | 324.4379 |
1593388800000 | 324.1395 |
1593475200000 | 324.3329 |
1593561600000 | 324.7654 |
1593648000000 | 326.185 |
1593734400000 | 325.0546 |
1593993600000 | 325.9981 |
1594080000000 | 324.8881 |
1594166400000 | 324.9495 |
1594252800000 | 323.5637 |
1594339200000 | 324.7515 |
1594598400000 | 325.2884 |
1594684800000 | 325.2988 |
1594771200000 | 326.3919 |
1594857600000 | 325.8052 |
1594944000000 | 326.1599 |
1595203200000 | 327.7257 |
1595289600000 | 327.3825 |
1595376000000 | 326.7931 |
1595462400000 | 327.434 |
1595548800000 | 326.1164 |
1595808000000 | 324.9948 |
1595894400000 | 326.3851 |
1595980800000 | 326.582 |
1596067200000 | 323.6583 |
1596153600000 | 323.4261 |
1596412800000 | 325.5749 |
1596499200000 | 325.7772 |
1596585600000 | 325.6408 |
1596672000000 | 324.9017 |
1596758400000 | 325.3189 |
1597017600000 | 325.5324 |
1597104000000 | 325.9533 |
1597190400000 | 330.6344 |
1597276800000 | 329.476 |
1597363200000 | 328.0644 |
1597622400000 | 328.6052 |
1597708800000 | 327.8509 |
1597795200000 | 328.9961 |
1597881600000 | 328.5258 |
1597968000000 | 328.1859 |
1598227200000 | 329.8344 |
1598313600000 | 328.8987 |
1598400000000 | 329.6433 |
1598486400000 | 328.9293 |
1598572800000 | 326.6109 |
1598832000000 | 325.9988 |
1598918400000 | 325.4015 |
1599004800000 | 328.8707 |
1599091200000 | 327.0636 |
1599177600000 | 322.8423 |
1599436800000 | 326.3679 |
1599523200000 | 324.897 |
1599609600000 | 329.125 |
1599696000000 | 326.6754 |
1599782400000 | 326.8156 |
1600041600000 | 326.3102 |
1600128000000 | 327.8981 |
1600214400000 | 329.027 |
1600300800000 | 329.1347 |
1600387200000 | 329.1078 |
1600646400000 | 325.1678 |
1600732800000 | 325.972 |
1600819200000 | 326.5255 |
1600905600000 | 324.8011 |
1600992000000 | 325.2959 |
1601251200000 | 327.7824 |
1601337600000 | 326.3947 |
1601424000000 | 326.286 |
1601510400000 | 326.2725 |
1601596800000 | 327.1119 |
1601856000000 | 328.0015 |
1601942400000 | 326.3521 |
1602028800000 | 324.3732 |
1602115200000 | 326.4118 |
1602201600000 | 327.3707 |
1602460800000 | 330.3107 |
1602547200000 | 330.6868 |
1602633600000 | 330.2946 |
1602720000000 | 326.2126 |
1602806400000 | 326.5172 |
1603065600000 | 325.5547 |
1603152000000 | 324.5278 |
1603238400000 | 322.007 |
1603324800000 | 321.3931 |
1603411200000 | 321.5382 |
1603670400000 | 318.6517 |
1603756800000 | 317.8238 |
1603843200000 | 312.3156 |
1603929600000 | 312.1455 |
1604016000000 | 312.5172 |
1604275200000 | 315.157 |
1604361600000 | 318.1971 |
1604448000000 | 322.9139 |
1604534400000 | 322.9903 |
1604620800000 | 322.7598 |
1604880000000 | 323.8474 |
1604966400000 | 324.3499 |
1605052800000 | 327.4459 |
1605139200000 | 326.6523 |
1605225600000 | 325.9975 |
1605484800000 | 326.2849 |
1605571200000 | 325.6881 |
1605657600000 | 326.6095 |
1605744000000 | 325.4481 |
1605830400000 | 326.3589 |
1606089600000 | 323.8779 |
1606176000000 | 322.9374 |
1606262400000 | 324.4596 |
1606348800000 | 324.2675 |
1606435200000 | 325.1124 |
1606694400000 | 323.2482 |
1606780800000 | 321.7337 |
1606867200000 | 321.1021 |
1606953600000 | 320.1726 |
1607040000000 | 319.3642 |
1607299200000 | 319.085 |
1607385600000 | 320.3698 |
1607472000000 | 321.3383 |
1607558400000 | 320.8533 |
1607644800000 | 319.038 |
1607904000000 | 320.0905 |
1607990400000 | 318.6359 |
1608076800000 | 321.7919 |
1608163200000 | 322.1372 |
1608249600000 | 321.9212 |
1608508800000 | 316.6557 |
1608595200000 | 318.0581 |
1608681600000 | 320.4067 |
1608768000000 | 320.7983 |
1609113600000 | 321.7798 |
1609200000000 | 325.4217 |
1609286400000 | 324.2478 |
1609372800000 | 323.8481 |
1609718400000 | 326.4702 |
1609804800000 | 325.4273 |
1609891200000 | 325.6949 |
1609977600000 | 325.4489 |
1610064000000 | 326.7287 |
1610323200000 | 325.9527 |
1610409600000 | 324.6412 |
1610496000000 | 327.4635 |
1610582400000 | 328.2746 |
1610668800000 | 327.4013 |
1610928000000 | 327.69 |
1611014400000 | 327.3295 |
1611100800000 | 327.6351 |
1611187200000 | 327.734 |
1611273600000 | 327.7792 |
1611532800000 | 329.8529 |
1611619200000 | 330.3001 |
1611705600000 | 331.4355 |
1611792000000 | 329.1042 |
1611878400000 | 324.0523 |
1612137600000 | 328.0332 |
1612224000000 | 328.427 |
1612310400000 | 328.4728 |
1612396800000 | 328.0514 |
1612483200000 | 325.899 |
1612742400000 | 324.8458 |
1612828800000 | 324.974 |
1612915200000 | 325.029 |
1613001600000 | 324.8183 |
1613088000000 | 326.7692 |
1613347200000 | 329.1871 |
1613433600000 | 327.6942 |
1613520000000 | 327.7491 |
1613606400000 | 324.9923 |
1613692800000 | 323.5543 |
1613952000000 | 322.5559 |
1614038400000 | 321.8873 |
1614124800000 | 320.5042 |
1614211200000 | 320.0462 |
1614297600000 | 315.8878 |
1614556800000 | 319.0047 |
1614643200000 | 319.4779 |
1614729600000 | 316.6121 |
1614816000000 | 318.6813 |
1614902400000 | 317.8664 |
1615161600000 | 320.1188 |
1615248000000 | 322.188 |
1615334400000 | 325.2459 |
1615420800000 | 325.96 |
1615507200000 | 324.7241 |
1615766400000 | 325.8867 |
1615852800000 | 329.8509 |
1615939200000 | 327.3791 |
1616025600000 | 326.945 |
1616112000000 | 328.833 |
1616371200000 | 330.0308 |
1616457600000 | 332.4443 |
1616544000000 | 330.8895 |
1616630400000 | 331.365 |
1616716800000 | 332.5797 |
1616976000000 | 334.9445 |
1617062400000 | 333.9194 |
1617148800000 | 334.3419 |
1617235200000 | 335.0415 |
1617667200000 | 336.4508 |
1617753600000 | 336.7673 |
1617840000000 | 339.719 |
1617926400000 | 338.7031 |
1618185600000 | 337.2659 |
1618272000000 | 335.7902 |
1618358400000 | 334.8418 |
1618444800000 | 336.6527 |
1618531200000 | 338.464 |
1618790400000 | 341.9057 |
1618876800000 | 339.125 |
1618963200000 | 339.595 |
1619049600000 | 340.4483 |
1619136000000 | 336.6136 |
1619395200000 | 335.7134 |
1619481600000 | 334.7171 |
1619568000000 | 333.8838 |
1619654400000 | 334.4982 |
1619740800000 | 335.6541 |
1620000000000 | 337.2592 |
1620086400000 | 335.2805 |
1620172800000 | 337.2798 |
1620259200000 | 337.8741 |
1620345600000 | 339.6982 |
1620604800000 | 341.681 |
1620691200000 | 335.9746 |
1620777600000 | 338.7657 |
1620864000000 | 339.0123 |
1620950400000 | 341.7323 |
1621209600000 | 342.9745 |
1621296000000 | 343.4013 |
1621382400000 | 341.6949 |
1621468800000 | 345.0507 |
1621555200000 | 345.762 |
1621814400000 | 345.3737 |
1621900800000 | 344.7669 |
1621987200000 | 345.6115 |
1622073600000 | 344.6872 |
1622160000000 | 345.7629 |
1622419200000 | 343.985 |
1622505600000 | 345.1207 |
1622592000000 | 346.2268 |
1622678400000 | 346.6193 |
1622764800000 | 348.9221 |
1623024000000 | 350.0718 |
1623110400000 | 350.7163 |
1623196800000 | 352.5199 |
1623283200000 | 353.9919 |
1623369600000 | 355.3608 |
1623628800000 | 357.3196 |
1623715200000 | 358.2189 |
1623801600000 | 359.0149 |
1623888000000 | 358.6243 |
1623974400000 | 354.0969 |
1624233600000 | 359.1176 |
1624320000000 | 359.7513 |
1624406400000 | 355.4728 |
1624492800000 | 356.8557 |
1624579200000 | 357.2081 |
1624838400000 | 357.2567 |
1624924800000 | 356.226 |
1625011200000 | 354.9921 |
1625097600000 | 356.0462 |
1625184000000 | 358.1548 |
1625443200000 | 361.6515 |
1625529600000 | 363.641 |
1625616000000 | 368.5671 |
1625702400000 | 363.8134 |
1625788800000 | 366.7756 |
1626048000000 | 371.7743 |
1626134400000 | 372.0517 |
1626220800000 | 370.6427 |
1626307200000 | 367.9759 |
1626393600000 | 370.0357 |
1626652800000 | 365.5363 |
1626739200000 | 365.913 |
1626825600000 | 368.6644 |
1626912000000 | 369.5315 |
1626998400000 | 372.1654 |
1627257600000 | 370.3739 |
1627344000000 | 371.1592 |
1627430400000 | 371.6771 |
1627516800000 | 371.2634 |
1627603200000 | 372.0972 |
1627862400000 | 373.642 |
1627948800000 | 375.0577 |
1628035200000 | 374.871 |
1628121600000 | 375.7137 |
1628208000000 | 375.5203 |
1628467200000 | 376.9751 |
1628553600000 | 377.2543 |
1628640000000 | 380.6831 |
1628726400000 | 381.6492 |
1628812800000 | 383.2593 |
1629072000000 | 384.1205 |
1629158400000 | 385.1521 |
1629244800000 | 386.0553 |
1629331200000 | 385.2717 |
1629417600000 | 387.0987 |
1629676800000 | 388.219 |
1629763200000 | 384.5098 |
1629849600000 | 381.525 |
1629936000000 | 379.8522 |
1630022400000 | 381.547 |
1630281600000 | 381.5602 |
1630368000000 | 379.5869 |
1630454400000 | 380.6169 |
1630540800000 | 379.7919 |
1630627200000 | 378.1522 |
1630886400000 | 377.5759 |
1630972800000 | 375.0483 |
1631059200000 | 373.0474 |
1631145600000 | 372.845 |
1631232000000 | 368.7706 |
1631491200000 | 370.8663 |
1631577600000 | 371.5297 |
1631664000000 | 367.4894 |
1631750400000 | 368.8673 |
1631836800000 | 366.732 |
1632096000000 | 364.5679 |
1632182400000 | 368.5888 |
1632268800000 | 368.4614 |
1632355200000 | 370.3202 |
1632441600000 | 367.1794 |
1632700800000 | 365.4631 |
1632787200000 | 358.5945 |
1632873600000 | 359.8401 |
1632960000000 | 359.5163 |
1633046400000 | 359.3095 |
1633305600000 | 360.0822 |
1633392000000 | 360.7382 |
1633478400000 | 359.363 |
1633564800000 | 362.2572 |
1633651200000 | 361.8797 |
1633910400000 | 362.2747 |
1633996800000 | 363.4176 |
1634083200000 | 364.6748 |
1634169600000 | 367.5509 |
1634256000000 | 368.7571 |
1634515200000 | 368.0187 |
1634601600000 | 367.6949 |
1634688000000 | 369.4394 |
1634774400000 | 370.3938 |
1634860800000 | 372.1836 |
1635120000000 | 371.7523 |
1635206400000 | 374.4325 |
1635292800000 | 374.0415 |
1635379200000 | 374.5706 |
1635465600000 | 371.8851 |
1635724800000 | 374.7072 |
1635811200000 | 376.0955 |
1635897600000 | 377.6447 |
1635984000000 | 380.007 |
1636070400000 | 378.4202 |
1636329600000 | 376.617 |
1636416000000 | 377.7248 |
1636502400000 | 382.7188 |
1636588800000 | 382.0176 |
1636675200000 | 383.0599 |
1636934400000 | 385.1707 |
1637020800000 | 383.1927 |
1637107200000 | 384.2825 |
1637193600000 | 382.4927 |
1637280000000 | 383.1025 |
1637539200000 | 384.0433 |
1637625600000 | 381.3641 |
1637712000000 | 382.5346 |
1637798400000 | 383.9982 |
1637884800000 | 376.0748 |
1638144000000 | 376.2076 |
1638230400000 | 372.7538 |
1638316800000 | 374.507 |
1638403200000 | 371.7697 |
1638489600000 | 370.7221 |
1638748800000 | 375.5049 |
1638835200000 | 378.4552 |
1638921600000 | 377.1025 |
1639008000000 | 377.4943 |
1639094400000 | 378.4926 |
1639353600000 | 378.6047 |
1639440000000 | 377.0094 |
1639526400000 | 377.933 |
1639612800000 | 380.2001 |
1639699200000 | 381.5156 |
1639958400000 | 378.2409 |
1640044800000 | 381.1797 |
1640131200000 | 381.6275 |
1640217600000 | 384.0441 |
1640304000000 | 384.1746 |
1640563200000 | 385.0167 |
1640649600000 | 388.0781 |
1640736000000 | 388.9439 |
1640822400000 | 389.2484 |
1640908800000 | 388.1153 |
1641168000000 | 389.8593 |
1641254400000 | 392.1695 |
1641340800000 | 390.4707 |
1641427200000 | 386.8831 |
1641513600000 | 384.5328 |
1641772800000 | 385.1105 |
1641859200000 | 386.3527 |
1641945600000 | 386.0322 |
1642032000000 | 388.0867 |
1642118400000 | 389.6059 |
1642377600000 | 390.58 |
1642464000000 | 390.1151 |
1642550400000 | 391.05 |
1642636800000 | 391.8657 |
1642723200000 | 386.3473 |
1642982400000 | 378.5104 |
1643068800000 | 381.7915 |
1643155200000 | 383.9835 |
1643241600000 | 390.2174 |
1643328000000 | 388.4181 |
1643587200000 | 387.8859 |
1643673600000 | 387.9218 |
1643760000000 | 390.0033 |
1643846400000 | 386.7324 |
1643932800000 | 380.3331 |
1644192000000 | 380.3147 |
1644278400000 | 380.2444 |
1644364800000 | 383.0206 |
1644451200000 | 383.419 |
1644537600000 | 383.4486 |
1644796800000 | 379.836 |
1644883200000 | 382.2204 |
1644969600000 | 383.4553 |
1645056000000 | 383.3467 |
1645142400000 | 384.495 |
1645401600000 | 381.9511 |
1645488000000 | 379.6062 |
1645574400000 | 381.4221 |
1645660800000 | 371.1235 |
1645747200000 | 383.2379 |
1646006400000 | 384.1315 |
1646092800000 | 382.0745 |
1646179200000 | 381.8803 |
1646265600000 | 378.5381 |
1646352000000 | 374.5545 |
1646611200000 | 372.4245 |
1646697600000 | 372.0755 |
1646784000000 | 377.1857 |
1646870400000 | 376.1599 |
1646956800000 | 377.0081 |
1647216000000 | 378.3333 |
1647302400000 | 378.7328 |
1647388800000 | 379.298 |
1647475200000 | 380.5453 |
1647561600000 | 380.5649 |
1647820800000 | 381.0152 |
1647907200000 | 381.9169 |
1647993600000 | 380.5523 |
1648080000000 | 381.0637 |
1648166400000 | 382.8293 |
1648425600000 | 382.9988 |
1648512000000 | 382.6149 |
1648598400000 | 384.2623 |
1648684800000 | 383.6757 |
1648771200000 | 384.6201 |
1649030400000 | 385.1994 |
1649116800000 | 387.359 |
1649203200000 | 387.7138 |
1649289600000 | 387.5584 |
1649376000000 | 390.9851 |
1649635200000 | 391.8911 |
1649721600000 | 390.5433 |
1649808000000 | 389.8527 |
1649894400000 | 391.6574 |
1650326400000 | 389.2013 |
1650412800000 | 389.6229 |
1650499200000 | 389.2645 |
1650585600000 | 386.6282 |
1650844800000 | 385.2134 |
1650931200000 | 385.6434 |
1651017600000 | 386.7779 |
1651104000000 | 387.5927 |
1651190400000 | 386.9896 |
1651449600000 | 385.2183 |
1651536000000 | 387.1101 |
1651622400000 | 385.0831 |
1651708800000 | 384.3524 |
1651795200000 | 381.1317 |
1652054400000 | 377.5745 |
1652140800000 | 379.8413 |
1652227200000 | 381.9046 |
1652313600000 | 381.1644 |
1652400000000 | 383.7502 |
1652659200000 | 386.1723 |
1652745600000 | 387.9023 |
1652832000000 | 387.4354 |
1652918400000 | 384.9332 |
1653004800000 | 386.2796 |
1653264000000 | 388.8621 |
1653350400000 | 386.4182 |
1653436800000 | 389.0662 |
1653523200000 | 388.9383 |
1653609600000 | 388.9498 |
1653868800000 | 387.5632 |
1653955200000 | 387.2223 |
1654041600000 | 385.0254 |
1654128000000 | 384.4036 |
1654214400000 | 385.2558 |
1654473600000 | 387.1495 |
1654560000000 | 387.077 |
1654646400000 | 384.0745 |
1654732800000 | 381.7103 |
1654819200000 | 376.5563 |
1655078400000 | 371.4549 |
1655164800000 | 366.7038 |
1655251200000 | 369.1793 |
1655337600000 | 365.657 |
1655424000000 | 365.1115 |
1655683200000 | 366.0991 |
1655769600000 | 363.1173 |
1655856000000 | 362.3496 |
1655942400000 | 361.4986 |
1656028800000 | 366.5018 |
1656288000000 | 367.5157 |
1656374400000 | 370.3057 |
1656460800000 | 368.9566 |
1656547200000 | 365.9482 |
1656633600000 | 367.4648 |
1656892800000 | 368.8873 |
1656979200000 | 366.1038 |
1657065600000 | 366.8442 |
1657152000000 | 369.1143 |
1657238400000 | 369.775 |
1657497600000 | 369.4403 |
1657584000000 | 370.4354 |
1657670400000 | 368.995 |
1657756800000 | 364.7053 |
1657843200000 | 366.3904 |
1658102400000 | 367.5222 |
1658188800000 | 368.9976 |
1658275200000 | 366.3672 |
1658361600000 | 365.1814 |
1658448000000 | 367.27 |
1658707200000 | 369.1531 |
1658793600000 | 369.9982 |
1658880000000 | 369.7374 |
1658966400000 | 369.8655 |
1659052800000 | 371.339 |
1659312000000 | 370.071 |
1659398400000 | 371.3514 |
1659484800000 | 369.6262 |
1659571200000 | 368.5033 |
1659657600000 | 368.5895 |
1659916800000 | 370.44 |
1660003200000 | 371.7992 |
1660089600000 | 372.2373 |
1660176000000 | 371.5979 |
1660262400000 | 372.0695 |
1660521600000 | 373.0046 |
1660608000000 | 375.4526 |
1660694400000 | 373.7593 |
1660780800000 | 374.9523 |
1660867200000 | 374.3445 |
1661126400000 | 375.1038 |
1661212800000 | 372.5748 |
1661299200000 | 370.9853 |
1661385600000 | 370.5057 |
1661472000000 | 366.4246 |
1661731200000 | 365.0126 |
1661817600000 | 361.973 |
1661904000000 | 357.7346 |
1661990400000 | 355.6179 |
1662076800000 | 358.1284 |
1662336000000 | 357.4764 |
1662422400000 | 357.5376 |
1662508800000 | 355.6315 |
1662595200000 | 352.2812 |
1662681600000 | 355.7009 |
1662940800000 | 360.2001 |
1663027200000 | 356.7996 |
1663113600000 | 353.3093 |
1663200000000 | 351.7063 |
1663286400000 | 349.5923 |
1663545600000 | 349.1565 |
1663632000000 | 344.3004 |
1663718400000 | 345.741 |
1663804800000 | 343.3854 |
1663891200000 | 338.7883 |
1664150400000 | 335.3192 |
1664236800000 | 332.7654 |
1664323200000 | 332.2439 |
1664409600000 | 328.475 |
1664496000000 | 329.5363 |
1664755200000 | 332.1329 |
1664841600000 | 334.0041 |
1664928000000 | 330.3441 |
1665014400000 | 328.2906 |
1665100800000 | 327.5565 |
1665360000000 | 327.4474 |
1665446400000 | 326.9028 |
1665532800000 | 325.1039 |
1665619200000 | 325.5983 |
1665705600000 | 327.6571 |
1665964800000 | 330.9331 |
1666051200000 | 330.7333 |
1666137600000 | 330.055 |
1666224000000 | 329.9467 |
1666310400000 | 327.9639 |
1666569600000 | 330.5205 |
1666656000000 | 333.0496 |
1666742400000 | 333.6477 |
1666828800000 | 335.3611 |
1666915200000 | 336.5961 |
1667174400000 | 338.0242 |
1667260800000 | 338.5606 |
1667347200000 | 338.351 |
1667433600000 | 336.4554 |
1667520000000 | 338.595 |
1667779200000 | 338.9683 |
1667865600000 | 340.5408 |
1667952000000 | 341.4707 |
1668038400000 | 345.0233 |
1668124800000 | 341.3754 |
1668384000000 | 343.0684 |
1668470400000 | 342.8753 |
1668556800000 | 341.6718 |
1668643200000 | 340.2771 |
1668729600000 | 343.2522 |
1668988800000 | 345.1225 |
1669075200000 | 346.024 |
1669161600000 | 346.6112 |
1669248000000 | 348.2444 |
1669334400000 | 347.7147 |
1669593600000 | 345.6755 |
1669680000000 | 344.363 |
1669766400000 | 344.2365 |
1669852800000 | 347.1669 |
1669939200000 | 346.3236 |
1670198400000 | 346.0716 |
1670284800000 | 345.6107 |
1670371200000 | 344.7812 |
1670457600000 | 343.5485 |
1670544000000 | 345.11 |
1670803200000 | 343.8506 |
1670889600000 | 344.6392 |
1670976000000 | 345.5088 |
1671062400000 | 341.9482 |
1671148800000 | 338.2228 |
1671408000000 | 339.4649 |
1671494400000 | 338.693 |
1671580800000 | 341.7677 |
1671667200000 | 341.2667 |
1671753600000 | 341.2916 |
1672099200000 | 340.9311 |
1672185600000 | 340.748 |
1672272000000 | 342.3122 |
1672358400000 | 339.1621 |
1672617600000 | 341.3473 |
1672704000000 | 343.5107 |
1672790400000 | 346.6466 |
1672876800000 | 345.0573 |
1672963200000 | 347.0144 |
1673222400000 | 347.3632 |
1673308800000 | 346.4559 |
1673395200000 | 346.8767 |
1673481600000 | 349.0139 |
1673568000000 | 348.3732 |
1673827200000 | 349.1502 |
1673913600000 | 349.5494 |
1674000000000 | 348.2567 |
1674086400000 | 347.4991 |
1674172800000 | 348.6284 |
1674432000000 | 349.1485 |
1674518400000 | 348.8265 |
1674604800000 | 347.7793 |
1674691200000 | 347.3553 |
1674777600000 | 347.7733 |
1675036800000 | 348.1363 |
1675123200000 | 347.3496 |
1675209600000 | 347.0766 |
1675296000000 | 348.0165 |
1675382400000 | 346.1249 |
1675641600000 | 346.2632 |
1675728000000 | 347.7181 |
1675814400000 | 348.9144 |
1675900800000 | 349.2536 |
1675987200000 | 349.342 |
1676246400000 | 350.7928 |
1676332800000 | 351.911 |
1676419200000 | 353.1841 |
1676505600000 | 353.2491 |
1676592000000 | 355.2048 |
1676851200000 | 355.9991 |
1676937600000 | 356.94 |
1677024000000 | 356.6454 |
1677110400000 | 355.3087 |
1677196800000 | 355.0231 |
1677456000000 | 357.4211 |
1677542400000 | 354.4049 |
1677628800000 | 349.4383 |
1677715200000 | 351.797 |
1677801600000 | 353.4359 |
1678060800000 | 353.7288 |
1678147200000 | 352.1557 |
1678233600000 | 353.4535 |
1678320000000 | 352.9321 |
1678406400000 | 351.3306 |
1678665600000 | 347.3671 |
1678752000000 | 349.4515 |
1678838400000 | 345.1657 |
1678924800000 | 346.915 |
1679011200000 | 343.7815 |
1679270400000 | 349.1536 |
1679356800000 | 351.6318 |
1679443200000 | 350.6249 |
1679529600000 | 349.9735 |
1679616000000 | 347.5667 |
1679875200000 | 350.8177 |
1679961600000 | 350.4484 |
1680048000000 | 353.0849 |
1680134400000 | 354.5811 |
1680220800000 | 356.8362 |
1680480000000 | 357.3725 |
1680566400000 | 358.0741 |
1680652800000 | 361.4354 |
1680739200000 | 364.6149 |
1681171200000 | 365.6091 |
1681257600000 | 365.9738 |
1681344000000 | 364.9694 |
1681430400000 | 363.7924 |
1681689600000 | 365.0985 |
1681776000000 | 365.3793 |
1681862400000 | 367.4037 |
1681948800000 | 368.3418 |
1682035200000 | 368.8856 |
1682294400000 | 368.4835 |
1682380800000 | 369.007 |
1682467200000 | 369.4193 |
1682553600000 | 369.8518 |
1682640000000 | 372.0148 |
1682899200000 | 372.0072 |
1682985600000 | 367.3277 |
1683072000000 | 368.6096 |
1683158400000 | 368.8498 |
1683244800000 | 371.2145 |
1683504000000 | 371.4397 |
1683590400000 | 372.2469 |
1683676800000 | 369.6529 |
1683763200000 | 368.6487 |
1683849600000 | 370.1835 |
1684108800000 | 371.5312 |
1684195200000 | 369.5346 |
1684281600000 | 365.4749 |
1684368000000 | 362.9755 |
1684454400000 | 364.5691 |
1684713600000 | 364.3587 |
1684800000000 | 365.6698 |
1684886400000 | 361.7755 |
1684972800000 | 356.4403 |
1685059200000 | 357.8096 |
1685318400000 | 358.2219 |
1685404800000 | 356.362 |
1685491200000 | 354.9529 |
1685577600000 | 356.5397 |
1685664000000 | 359.047 |
1685923200000 | 359.3655 |
1686009600000 | 360.389 |
1686096000000 | 358.7731 |
1686182400000 | 358.0235 |
1686268800000 | 358.7287 |
1686528000000 | 356.8186 |
1686614400000 | 356.0195 |
1686700800000 | 356.5949 |
1686787200000 | 357.1385 |
1686873600000 | 360.0336 |
1687132800000 | 356.5622 |
1687219200000 | 355.8316 |
1687305600000 | 352.9271 |
1687392000000 | 349.8179 |
1687478400000 | 351.3671 |
1687737600000 | 351.1189 |
1687824000000 | 351.9674 |
1687910400000 | 353.2681 |
1687996800000 | 352.2514 |
1688083200000 | 354.6641 |
1688342400000 | 356.0079 |
1688428800000 | 356.5733 |
1688515200000 | 353.7299 |
1688601600000 | 347.2573 |
1688688000000 | 344.7005 |
1688947200000 | 343.2481 |
1689033600000 | 343.8214 |
1689120000000 | 348.3596 |
1689206400000 | 349.9538 |
1689292800000 | 349.252 |
1689552000000 | 348.1155 |
1689638400000 | 347.7404 |
1689724800000 | 350.4391 |
1689811200000 | 354.007 |
1689897600000 | 355.3258 |
1690156800000 | 356.4306 |
1690243200000 | 357.0471 |
1690329600000 | 357.3121 |
1690416000000 | 359.0665 |
1690502400000 | 357.2826 |
1690761600000 | 355.4919 |
1690848000000 | 353.0898 |
1690934400000 | 346.8159 |
1691020800000 | 342.5127 |
1691107200000 | 342.892 |
1691366400000 | 342.7432 |
1691452800000 | 342.4405 |
1691539200000 | 343.6749 |
1691625600000 | 346.9195 |
1691712000000 | 344.1803 |
1691971200000 | 344.5807 |
1692057600000 | 341.3661 |
1692144000000 | 340.8331 |
1692230400000 | 339.8959 |
1692316800000 | 339.3547 |
1692576000000 | 338.4305 |
1692662400000 | 338.831 |
1692748800000 | 341.6373 |
1692835200000 | 341.6275 |
1692921600000 | 343.0167 |
1693180800000 | 344.2838 |
1693267200000 | 347.5475 |
1693353600000 | 347.3512 |
1693440000000 | 347.69 |
1693526400000 | 347.0924 |
1693785600000 | 345.0812 |
1693872000000 | 343.9018 |
1693958400000 | 343.2945 |
1694044800000 | 345.7632 |
1694131200000 | 347.4746 |
1694390400000 | 349.1572 |
1694476800000 | 349.8501 |
1694563200000 | 348.9397 |
1694649600000 | 354.7333 |
1694736000000 | 355.3023 |
1694995200000 | 353.4214 |
1695081600000 | 354.5739 |
1695168000000 | 357.6558 |
1695254400000 | 353.8415 |
1695340800000 | 350.9905 |
1695600000000 | 346.7885 |
1695686400000 | 346.1633 |
1695772800000 | 341.7632 |
1695859200000 | 341.2471 |
1695945600000 | 342.991 |
1696204800000 | 339.4797 |
1696291200000 | 335.4307 |
1696377600000 | 335.5331 |
1696464000000 | 338.3227 |
1696550400000 | 339.7145 |
1696809600000 | 341.92 |
1696896000000 | 345.1141 |
1696982400000 | 346.5305 |
1697068800000 | 345.6746 |
1697155200000 | 345.5039 |
1697414400000 | 345.7331 |
1697500800000 | 345.6216 |
1697587200000 | 345.5471 |
1697673600000 | 342.2909 |
1697760000000 | 339.9135 |
1698019200000 | 338.2439 |
1698105600000 | 340.4572 |
1698192000000 | 341.5088 |
1698278400000 | 340.9982 |
1698364800000 | 338.2248 |
1698624000000 | 339.7542 |
1698710400000 | 340.7901 |
1698796800000 | 343.4973 |
1698883200000 | 345.1745 |
1698969600000 | 345.2387 |
1699228800000 | 344.4925 |
1699315200000 | 343.9096 |
1699401600000 | 342.7343 |
1699488000000 | 344.3205 |
1699574400000 | 342.4708 |
1699833600000 | 344.8506 |
1699920000000 | 346.8558 |
1700006400000 | 345.6716 |
1700092800000 | 345.2072 |
1700179200000 | 348.0144 |
1700438400000 | 347.3775 |
1700524800000 | 347.5784 |
1700611200000 | 347.9615 |
1700697600000 | 349.5201 |
1700784000000 | 351.106 |
1701043200000 | 351.4989 |
1701129600000 | 351.7179 |
1701216000000 | 351.8184 |
1701302400000 | 354.0967 |
1701388800000 | 355.6733 |
1701648000000 | 356.3122 |
1701734400000 | 357.5698 |
1701820800000 | 357.8981 |
1701907200000 | 358.2993 |
1701993600000 | 359.1921 |
1702252800000 | 359.1052 |
1702339200000 | 357.4492 |
1702425600000 | 357.2399 |
1702512000000 | 357.2371 |
1702598400000 | 355.3654 |
1702857600000 | 354.3548 |
1702944000000 | 354.2149 |
1703030400000 | 355.2573 |
1703116800000 | 353.8252 |
1703203200000 | 354.9066 |
1703635200000 | 354.9663 |
1703721600000 | 354.3688 |
1703808000000 | 355.9027 |
1704153600000 | 357.1903 |
1704240000000 | 358.8132 |
1704326400000 | 363.565 |
1704412800000 | 362.9961 |
1704672000000 | 362.0392 |
1704758400000 | 362.0095 |
1704844800000 | 358.1846 |
1704931200000 | 355.5632 |
1705017600000 | 361.2808 |
1705276800000 | 361.1655 |
1705363200000 | 359.9036 |
1705449600000 | 354.4562 |
1705536000000 | 352.9423 |
1705622400000 | 351.8551 |
1705881600000 | 355.265 |
1705968000000 | 353.8392 |
1706054400000 | 354.7456 |
1706140800000 | 354.4743 |
1706227200000 | 357.7262 |
1706486400000 | 357.1979 |
1706572800000 | 356.8809 |
1706659200000 | 357.6446 |
1706745600000 | 354.9434 |
1706832000000 | 354.2667 |
1707091200000 | 353.5627 |
1707177600000 | 353.599 |
1707264000000 | 350.5961 |
1707350400000 | 347.8424 |
1707436800000 | 344.9485 |
1707696000000 | 348.1452 |
1707782400000 | 346.7389 |
1707868800000 | 347.0702 |
1707955200000 | 350.3698 |
1708041600000 | 350.9862 |
1708300800000 | 351.9715 |
1708387200000 | 354.788 |
1708473600000 | 353.2145 |
1708560000000 | 353.2011 |
1708646400000 | 355.2656 |
1708905600000 | 350.9639 |
1708992000000 | 351.4041 |
1709078400000 | 349.6114 |
1709164800000 | 350.8101 |
1709251200000 | 350.4545 |
1709510400000 | 348.5933 |
1709596800000 | 351.5333 |
1709683200000 | 351.5813 |
1709769600000 | 354.1113 |
1709856000000 | 354.9032 |
1710115200000 | 354.2299 |
1710201600000 | 353.9637 |
1710288000000 | 355.1332 |
1710374400000 | 353.455 |
1710460800000 | 353.4911 |
1710720000000 | 352.0258 |
1710806400000 | 352.6904 |
1710892800000 | 353.4309 |
1710979200000 | 351.1512 |
1711065600000 | 353.5868 |
1711324800000 | 354.601 |
1711411200000 | 354.952 |
1711497600000 | 357.432 |
1711584000000 | 357.8214 |
1712016000000 | 355.8175 |
1712102400000 | 354.2908 |
1712188800000 | 355.0066 |
1712275200000 | 351.1004 |
1712534400000 | 349.9779 |
1712620800000 | 349.6 |
1712707200000 | 349.041 |
1712793600000 | 348.712 |
1712880000000 | 353.3134 |
1713139200000 | 351.8398 |
1713225600000 | 346.3704 |
1713312000000 | 348.3044 |
1713398400000 | 350.6745 |
1713484800000 | 353.5659 |
1713744000000 | 358.4656 |
1713830400000 | 360.5779 |
1713916800000 | 357.1887 |
1714003200000 | 355.5097 |
1714089600000 | 356.8711 |
1714348800000 | 359.1969 |
1714435200000 | 356.7391 |
1714521600000 | 356.9346 |
1714608000000 | 357.3952 |
1714694400000 | 358.8317 |
1714953600000 | 360.8829 |
1715040000000 | 363.5422 |
1715126400000 | 365.9065 |
1715212800000 | 367.3897 |
1715299200000 | 370.5988 |
1715558400000 | 370.8242 |
1715644800000 | 370.2173 |
1715731200000 | 373.3855 |
1715817600000 | 374.0696 |
1715904000000 | 374.888 |
1716163200000 | 374.1917 |
1716249600000 | 373.4869 |
1716336000000 | 372.5358 |
1716422400000 | 366.9991 |
1716508800000 | 365.6248 |
1716768000000 | 367.9477 |
1716854400000 | 364.4428 |
1716940800000 | 362.3373 |
1717027200000 | 365.5017 |
1717113600000 | 369.5926 |
1717372800000 | 370.8559 |
1717459200000 | 373.1358 |
1717545600000 | 374.6013 |
1717632000000 | 375.9089 |
1717718400000 | 374.4452 |
1717977600000 | 373.9291 |
1718064000000 | 369.6389 |
1718150400000 | 371.4314 |
1718236800000 | 370.3424 |
1718323200000 | 370.9887 |
1718582400000 | 371.0265 |
1718668800000 | 375.6075 |
1718755200000 | 377.4429 |
1718841600000 | 380.3686 |
1718928000000 | 380.3475 |
1719187200000 | 383.2907 |
1719273600000 | 381.793 |
1719360000000 | 377.7377 |
1719446400000 | 374.9908 |
1719532800000 | 374.8436 |
1719792000000 | 378.0653 |
1719878400000 | 374.9041 |
1719964800000 | 377.1339 |
1720051200000 | 380.2335 |
1720137600000 | 379.6044 |
1720396800000 | 379.3542 |
1720483200000 | 377.1762 |
1720569600000 | 381.202 |
1720656000000 | 383.5639 |
1720742400000 | 383.666 |
1721001600000 | 379.7161 |
1721088000000 | 379.2266 |
1721174400000 | 382.4619 |
1721260800000 | 386.5881 |
1721347200000 | 384.9605 |
1721606400000 | 386.5392 |
1721692800000 | 386.8659 |
1721779200000 | 387.2892 |
1721865600000 | 388.363 |
1721952000000 | 390.827 |
1722211200000 | 392.2867 |
1722297600000 | 394.8675 |
1722384000000 | 395.9054 |
1722470400000 | 393.415 |
1722556800000 | 388.7035 |
1722816000000 | 375.5745 |
1722902400000 | 375.5095 |
1722988800000 | 380.4613 |
1723075200000 | 380.1969 |
1723161600000 | 381.0536 |
1723420800000 | 381.6778 |
1723507200000 | 382.9577 |
1723593600000 | 383.8805 |
1723680000000 | 384.8645 |
1723766400000 | 385.629 |
1724025600000 | 387.1148 |
1724112000000 | 385.5154 |
1724198400000 | 385.3544 |
1724284800000 | 385.8345 |
1724371200000 | 387.7152 |
1724630400000 | 388.4006 |
1724716800000 | 389.2948 |
1724803200000 | 390.8535 |
1724889600000 | 391.1341 |
1724976000000 | 391.9998 |
1725235200000 | 392.9064 |
1725321600000 | 391.9038 |
1725408000000 | 391.4812 |
1725494400000 | 394.323 |
1725580800000 | 392.2817 |
1725840000000 | 394.6072 |
1725926400000 | 393.0162 |
1726012800000 | 392.4984 |
1726099200000 | 392.5434 |
1726185600000 | 394.5451 |
1726444800000 | 396.4978 |
1726531200000 | 397.1399 |
1726617600000 | 395.6705 |
1726704000000 | 394.6422 |
1726790400000 | 393.3106 |
1727049600000 | 395.9732 |
1727136000000 | 397.4202 |
1727222400000 | 397.1103 |
1727308800000 | 396.9994 |
1727395200000 | 398.9399 |
1727654400000 | 395.9591 |
1727740800000 | 396.8244 |
1727827200000 | 394.8923 |
1727913600000 | 392.0127 |
1728000000000 | 393.2059 |
1728259200000 | 393.04 |
1728345600000 | 392.6 |
1728432000000 | 393.74 |
1728518400000 | 394 |
1728604800000 | 395.2 |
1728864000000 | 396.08 |
1728950400000 | 396.58 |
1729036800000 | 397.79 |
1729123200000 | 399.17 |
1729209600000 | 398.91 |
1729468800000 | 397.08 |
1729555200000 | 395.01 |
1729641600000 | 394.8 |
1729728000000 | 395.13 |
1729814400000 | 394.7799 |
1730073600000 | 396.25 |
1730160000000 | 391.57 |
1730246400000 | 386.26 |
1730332800000 | 383.1 |
1730419200000 | 387.97 |
1730678400000 | 387.56 |
1730764800000 | 388.67 |
1730851200000 | 386.58 |
1730937600000 | 386.56 |
1731024000000 | 385.89 |
1731283200000 | 388.32 |
1731369600000 | 380.58 |
1731456000000 | 379.2 |
1731542400000 | 383.19 |
1731628800000 | 385.54 |
1731888000000 | 386.74 |
1731974400000 | 386.51 |
1732060800000 | 387.02 |
1732147200000 | 388.02 |
1732233600000 | 392.41 |
1732492800000 | 393.26 |
1732579200000 | 390.58 |
1732665600000 | 391.07 |
1732752000000 | 392.7799 |
1732838400000 | 392.89 |
1733097600000 | 392.31 |
1733184000000 | 394.3 |
1733270400000 | 394.33 |
1733356800000 | 397.12 |
1733443200000 | 396.0299 |
1733702400000 | 394.35 |
1733788800000 | 392.93 |
1733875200000 | 391.98 |
1733961600000 | 389.08 |
1734048000000 | 388.87 |
1734307200000 | 386.66 |
1734393600000 | 382.3 |
1734480000000 | 380.76 |
1734566400000 | 377.45 |
STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
---|---|---|
2017 | 11.060989867108 | 10.750948441963 |
2018 | -9.2783840455836 | -10.925712002021 |
2019 | 13.109010724551 | 27.29028323302 |
2020 | -5.7218122151823 | -2.0075550157865 |
2021 | 20.833119656236 | 25.124883470767 |
2022 | -12.867442120119 | -10.759972207591 |
2023 | 4.9358673863501 | 16.064891775917 |
2024 | 11.455350705948 | 10.245496978151 |
Methodology
The index portfolio consists of an underlying index (STOXX Europe Diversification Select 50 index) and an overnight money market investment. The rebalancing is done if the volatility changes by more than 5% since the last rebalancing to avoid high allocation turnover due to minimal deviations from the targeted risk level. In addition, a maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions. The detailed methodology, including the calculation formula, can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return - NR EUR | CH0300306013 | SXXDS1TR | nan | .SXXDS1TR |
Total Return - P EUR | CH0300305197 | SXXDS1TP | SXXDS1TP INDEX | .SXXDS1TP |
Total Return - GR EUR | CH0300306047 | SXXDS1TG | nan | .SXXDS1TG |
Quick Facts
Weighting | Rebalancing: daily |
Calculation/distribution | Price: real-time, others: end of day |
Calculation hours | 09:00 to 22:30 (real-time), 22:30 (end of day) |
Base value/base date | 100 as of Jan. 3, 2005 |
History | Available from Jan. 3, 2005 |
Inception date | Oct. 21, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.