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 | 2.1 | 0.7 | 1.4 | 9.5 | 16.4 | N/A | N/A | 1.4 | 3.1 | 3.1 |
| STOXX Europe 600 | 4.2 | 36.4 | 15.7 | 30.8 | 57.4 | N/A | N/A | 16.1 | 9.5 | 9.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 9.3 | 9.7 | 9.9 | N/A | N/A | -0.2 | 0.2 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 10.0 | 14.6 | 17.7 | N/A | N/A | 1.2 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | 0.0 | N/A | N/A | N/A | N/A | 25.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | 0.0 | N/A | N/A | N/A | N/A | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - GR), all data as of March 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 | 100.65505 |
| 1104883200000 | 100.23013 |
| 1104969600000 | 99.96386 |
| 1105056000000 | 100.93457 |
| 1105315200000 | 100.58265 |
| 1105401600000 | 100.09198 |
| 1105488000000 | 100.20752 |
| 1105574400000 | 100.70492 |
| 1105660800000 | 101.42743 |
| 1105920000000 | 101.68347 |
| 1106006400000 | 101.87891 |
| 1106092800000 | 102.57743 |
| 1106179200000 | 102.30913 |
| 1106265600000 | 102.29292 |
| 1106524800000 | 101.97922 |
| 1106611200000 | 102.85008 |
| 1106697600000 | 103.03298 |
| 1106784000000 | 103.13628 |
| 1106870400000 | 103.34591 |
| 1107129600000 | 103.69598 |
| 1107216000000 | 104.91762 |
| 1107302400000 | 105.87674 |
| 1107388800000 | 106.45013 |
| 1107475200000 | 107.22587 |
| 1107734400000 | 107.36481 |
| 1107820800000 | 107.67146 |
| 1107907200000 | 108.22092 |
| 1107993600000 | 108.16381 |
| 1108080000000 | 109.48339 |
| 1108339200000 | 110.23281 |
| 1108425600000 | 110.74572 |
| 1108512000000 | 110.04884 |
| 1108598400000 | 109.89639 |
| 1108684800000 | 109.64905 |
| 1108944000000 | 106.68446 |
| 1109030400000 | 105.39206 |
| 1109116800000 | 105.451 |
| 1109203200000 | 104.97801 |
| 1109289600000 | 105.7242 |
| 1109548800000 | 105.81765 |
| 1109635200000 | 106.3089 |
| 1109721600000 | 105.36288 |
| 1109808000000 | 104.83322 |
| 1109894400000 | 105.69272 |
| 1110153600000 | 105.824 |
| 1110240000000 | 105.34521 |
| 1110326400000 | 104.63586 |
| 1110412800000 | 103.97082 |
| 1110499200000 | 103.91765 |
| 1110758400000 | 103.68719 |
| 1110844800000 | 104.59177 |
| 1110931200000 | 103.73164 |
| 1111017600000 | 103.82036 |
| 1111104000000 | 103.89463 |
| 1111363200000 | 103.81408 |
| 1111449600000 | 104.28814 |
| 1111536000000 | 103.70465 |
| 1111622400000 | 105.18441 |
| 1112054400000 | 105.30944 |
| 1112140800000 | 105.21886 |
| 1112227200000 | 105.6575 |
| 1112313600000 | 106.33605 |
| 1112572800000 | 106.09746 |
| 1112659200000 | 107.14287 |
| 1112745600000 | 108.06156 |
| 1112832000000 | 107.93183 |
| 1112918400000 | 108.60528 |
| 1113177600000 | 108.44088 |
| 1113264000000 | 108.41822 |
| 1113350400000 | 109.12422 |
| 1113436800000 | 108.73682 |
| 1113523200000 | 107.49197 |
| 1113782400000 | 105.70135 |
| 1113868800000 | 106.6499 |
| 1113955200000 | 106.55668 |
| 1114041600000 | 106.41698 |
| 1114128000000 | 106.65848 |
| 1114387200000 | 107.37374 |
| 1114473600000 | 106.97862 |
| 1114560000000 | 106.31743 |
| 1114646400000 | 106.53359 |
| 1114732800000 | 106.96659 |
| 1114992000000 | 107.22103 |
| 1115078400000 | 107.26971 |
| 1115164800000 | 107.35784 |
| 1115251200000 | 108.08698 |
| 1115337600000 | 108.38239 |
| 1115596800000 | 107.97582 |
| 1115683200000 | 107.49172 |
| 1115769600000 | 108.0237 |
| 1115856000000 | 108.48682 |
| 1115942400000 | 108.63425 |
| 1116201600000 | 108.25721 |
| 1116288000000 | 108.37501 |
| 1116374400000 | 109.09486 |
| 1116460800000 | 109.6662 |
| 1116547200000 | 109.83014 |
| 1116806400000 | 110.48751 |
| 1116892800000 | 111.28095 |
| 1116979200000 | 111.26843 |
| 1117065600000 | 111.8639 |
| 1117152000000 | 111.93988 |
| 1117411200000 | 112.3449 |
| 1117497600000 | 112.67563 |
| 1117584000000 | 114.18239 |
| 1117670400000 | 113.8637 |
| 1117756800000 | 114.21345 |
| 1118016000000 | 114.34847 |
| 1118102400000 | 115.89547 |
| 1118188800000 | 115.92907 |
| 1118275200000 | 116.02125 |
| 1118361600000 | 116.77269 |
| 1118620800000 | 117.43868 |
| 1118707200000 | 117.71997 |
| 1118793600000 | 116.58413 |
| 1118880000000 | 116.85318 |
| 1118966400000 | 116.88655 |
| 1119225600000 | 116.91594 |
| 1119312000000 | 117.65679 |
| 1119398400000 | 118.09168 |
| 1119484800000 | 118.716 |
| 1119571200000 | 118.54833 |
| 1119830400000 | 117.33579 |
| 1119916800000 | 118.26593 |
| 1120003200000 | 118.67761 |
| 1120089600000 | 118.85301 |
| 1120176000000 | 119.60823 |
| 1120435200000 | 119.16361 |
| 1120521600000 | 118.59324 |
| 1120608000000 | 118.81592 |
| 1120694400000 | 116.93263 |
| 1120780800000 | 118.0269 |
| 1121040000000 | 118.97783 |
| 1121126400000 | 118.72738 |
| 1121212800000 | 118.67022 |
| 1121299200000 | 118.42118 |
| 1121385600000 | 118.16051 |
| 1121644800000 | 117.89601 |
| 1121731200000 | 118.25817 |
| 1121817600000 | 118.02111 |
| 1121904000000 | 118.59483 |
| 1121990400000 | 118.80456 |
| 1122249600000 | 119.1163 |
| 1122336000000 | 119.73817 |
| 1122422400000 | 120.34795 |
| 1122508800000 | 120.25359 |
| 1122595200000 | 120.18536 |
| 1122854400000 | 120.64618 |
| 1122940800000 | 121.29645 |
| 1123027200000 | 121.7122 |
| 1123113600000 | 120.93638 |
| 1123200000000 | 120.36911 |
| 1123459200000 | 121.01759 |
| 1123545600000 | 121.12412 |
| 1123632000000 | 122.59325 |
| 1123718400000 | 121.81631 |
| 1123804800000 | 121.23398 |
| 1124064000000 | 121.3473 |
| 1124150400000 | 121.20617 |
| 1124236800000 | 120.44605 |
| 1124323200000 | 120.34648 |
| 1124409600000 | 121.48205 |
| 1124668800000 | 121.80191 |
| 1124755200000 | 121.46774 |
| 1124841600000 | 121.14764 |
| 1124928000000 | 120.81409 |
| 1125014400000 | 120.27477 |
| 1125273600000 | 120.41525 |
| 1125360000000 | 120.30198 |
| 1125446400000 | 120.95701 |
| 1125532800000 | 121.91551 |
| 1125619200000 | 122.66983 |
| 1125878400000 | 124.26075 |
| 1125964800000 | 125.85151 |
| 1126051200000 | 126.26541 |
| 1126137600000 | 126.13632 |
| 1126224000000 | 126.45315 |
| 1126483200000 | 127.15338 |
| 1126569600000 | 126.33946 |
| 1126656000000 | 127.18613 |
| 1126742400000 | 127.00084 |
| 1126828800000 | 127.63948 |
| 1127088000000 | 128.53753 |
| 1127174400000 | 128.674 |
| 1127260800000 | 128.09534 |
| 1127347200000 | 127.48958 |
| 1127433600000 | 128.26873 |
| 1127692800000 | 128.84591 |
| 1127779200000 | 128.49151 |
| 1127865600000 | 128.52982 |
| 1127952000000 | 128.37192 |
| 1128038400000 | 129.68505 |
| 1128297600000 | 130.48871 |
| 1128384000000 | 130.35816 |
| 1128470400000 | 130.18542 |
| 1128556800000 | 127.97215 |
| 1128643200000 | 127.21284 |
| 1128902400000 | 127.0206 |
| 1128988800000 | 127.46374 |
| 1129075200000 | 126.60802 |
| 1129161600000 | 125.01514 |
| 1129248000000 | 124.77555 |
| 1129507200000 | 124.08822 |
| 1129593600000 | 124.00712 |
| 1129680000000 | 121.93358 |
| 1129766400000 | 122.92847 |
| 1129852800000 | 122.359 |
| 1130112000000 | 123.65885 |
| 1130198400000 | 123.60034 |
| 1130284800000 | 123.27586 |
| 1130371200000 | 122.29419 |
| 1130457600000 | 122.56426 |
| 1130716800000 | 124.76136 |
| 1130803200000 | 124.53056 |
| 1130889600000 | 124.55727 |
| 1130976000000 | 125.67459 |
| 1131062400000 | 125.91325 |
| 1131321600000 | 126.55975 |
| 1131408000000 | 126.39603 |
| 1131494400000 | 126.70556 |
| 1131580800000 | 127.05149 |
| 1131667200000 | 127.72503 |
| 1131926400000 | 127.43411 |
| 1132012800000 | 127.41601 |
| 1132099200000 | 127.01568 |
| 1132185600000 | 126.90092 |
| 1132272000000 | 126.97247 |
| 1132531200000 | 126.7731 |
| 1132617600000 | 127.10371 |
| 1132704000000 | 127.57206 |
| 1132790400000 | 127.17996 |
| 1132876800000 | 127.82039 |
| 1133136000000 | 127.05719 |
| 1133222400000 | 127.34843 |
| 1133308800000 | 127.52966 |
| 1133395200000 | 129.04595 |
| 1133481600000 | 130.09988 |
| 1133740800000 | 130.24118 |
| 1133827200000 | 130.48519 |
| 1133913600000 | 131.04896 |
| 1134000000000 | 131.25578 |
| 1134086400000 | 131.29001 |
| 1134345600000 | 131.50371 |
| 1134432000000 | 131.57497 |
| 1134518400000 | 131.14031 |
| 1134604800000 | 131.13755 |
| 1134691200000 | 132.46631 |
| 1134950400000 | 132.32194 |
| 1135036800000 | 132.94926 |
| 1135123200000 | 133.83706 |
| 1135209600000 | 133.64836 |
| 1135296000000 | 134.16562 |
| 1135641600000 | 134.26573 |
| 1135728000000 | 134.16368 |
| 1135814400000 | 134.71862 |
| 1135900800000 | 134.56686 |
| 1136160000000 | 134.95492 |
| 1136246400000 | 135.84441 |
| 1136332800000 | 137.4987 |
| 1136419200000 | 137.00657 |
| 1136505600000 | 137.05573 |
| 1136764800000 | 137.20321 |
| 1136851200000 | 136.64547 |
| 1136937600000 | 137.49845 |
| 1137024000000 | 137.37602 |
| 1137110400000 | 136.80154 |
| 1137369600000 | 137.66446 |
| 1137456000000 | 136.86698 |
| 1137542400000 | 135.84882 |
| 1137628800000 | 136.59282 |
| 1137715200000 | 136.21382 |
| 1137974400000 | 135.78511 |
| 1138060800000 | 135.40688 |
| 1138147200000 | 137.24015 |
| 1138233600000 | 138.30658 |
| 1138320000000 | 138.68352 |
| 1138579200000 | 138.44383 |
| 1138665600000 | 139.08932 |
| 1138752000000 | 141.08015 |
| 1138838400000 | 140.97606 |
| 1138924800000 | 140.75826 |
| 1139184000000 | 142.43476 |
| 1139270400000 | 143.2287 |
| 1139356800000 | 144.32443 |
| 1139443200000 | 145.5021 |
| 1139529600000 | 145.55162 |
| 1139788800000 | 146.23134 |
| 1139875200000 | 146.1031 |
| 1139961600000 | 146.75163 |
| 1140048000000 | 147.71475 |
| 1140134400000 | 148.4673 |
| 1140393600000 | 149.26666 |
| 1140480000000 | 149.60887 |
| 1140566400000 | 150.16428 |
| 1140652800000 | 149.89279 |
| 1140739200000 | 150.9277 |
| 1140998400000 | 151.68836 |
| 1141084800000 | 149.92168 |
| 1141171200000 | 151.25137 |
| 1141257600000 | 149.72581 |
| 1141344000000 | 149.90379 |
| 1141603200000 | 151.49175 |
| 1141689600000 | 150.73762 |
| 1141776000000 | 149.88668 |
| 1141862400000 | 150.83485 |
| 1141948800000 | 152.56617 |
| 1142208000000 | 155.35763 |
| 1142294400000 | 156.20578 |
| 1142380800000 | 156.66717 |
| 1142467200000 | 157.10716 |
| 1142553600000 | 157.19209 |
| 1142812800000 | 157.60833 |
| 1142899200000 | 157.86552 |
| 1142985600000 | 158.52116 |
| 1143072000000 | 158.5846 |
| 1143158400000 | 159.01429 |
| 1143417600000 | 158.52585 |
| 1143504000000 | 157.04899 |
| 1143590400000 | 157.22404 |
| 1143676800000 | 158.10907 |
| 1143763200000 | 157.17094 |
| 1144022400000 | 158.09828 |
| 1144108800000 | 157.83528 |
| 1144195200000 | 159.04051 |
| 1144281600000 | 159.16845 |
| 1144368000000 | 158.53749 |
| 1144627200000 | 158.34447 |
| 1144713600000 | 156.17786 |
| 1144800000000 | 155.83856 |
| 1144886400000 | 156.36372 |
| 1145318400000 | 156.0095 |
| 1145404800000 | 157.76031 |
| 1145491200000 | 158.53272 |
| 1145577600000 | 159.5262 |
| 1145836800000 | 159.56667 |
| 1145923200000 | 159.45909 |
| 1146009600000 | 159.19589 |
| 1146096000000 | 158.53095 |
| 1146182400000 | 158.22933 |
| 1146441600000 | 158.61912 |
| 1146528000000 | 159.36642 |
| 1146614400000 | 158.83104 |
| 1146700800000 | 159.63046 |
| 1146787200000 | 161.13137 |
| 1147046400000 | 162.00483 |
| 1147132800000 | 162.50888 |
| 1147219200000 | 162.59634 |
| 1147305600000 | 161.38092 |
| 1147392000000 | 158.02224 |
| 1147651200000 | 155.92841 |
| 1147737600000 | 156.24354 |
| 1147824000000 | 152.77847 |
| 1147910400000 | 150.54882 |
| 1147996800000 | 150.71488 |
| 1148256000000 | 147.96602 |
| 1148342400000 | 149.98973 |
| 1148428800000 | 149.19038 |
| 1148515200000 | 149.89524 |
| 1148601600000 | 151.91568 |
| 1148860800000 | 151.86538 |
| 1148947200000 | 150.54281 |
| 1149033600000 | 151.28438 |
| 1149120000000 | 151.55761 |
| 1149206400000 | 151.96075 |
| 1149465600000 | 151.8934 |
| 1149552000000 | 151.2739 |
| 1149638400000 | 151.82794 |
| 1149724800000 | 150.42299 |
| 1149811200000 | 151.15663 |
| 1150070400000 | 150.69409 |
| 1150156800000 | 149.36786 |
| 1150243200000 | 149.5037 |
| 1150329600000 | 150.97463 |
| 1150416000000 | 150.44008 |
| 1150675200000 | 150.76911 |
| 1150761600000 | 150.90118 |
| 1150848000000 | 150.81258 |
| 1150934400000 | 151.13827 |
| 1151020800000 | 151.10802 |
| 1151280000000 | 151.02449 |
| 1151366400000 | 150.46189 |
| 1151452800000 | 150.88414 |
| 1151539200000 | 151.84761 |
| 1151625600000 | 152.84509 |
| 1151884800000 | 153.53751 |
| 1151971200000 | 153.83495 |
| 1152057600000 | 153.19941 |
| 1152144000000 | 154.0288 |
| 1152230400000 | 153.80231 |
| 1152489600000 | 154.24913 |
| 1152576000000 | 153.63554 |
| 1152662400000 | 153.78213 |
| 1152748800000 | 153.1392 |
| 1152835200000 | 152.27248 |
| 1153094400000 | 152.20238 |
| 1153180800000 | 152.64486 |
| 1153267200000 | 154.56956 |
| 1153353600000 | 154.82349 |
| 1153440000000 | 154.5884 |
| 1153699200000 | 155.94294 |
| 1153785600000 | 155.98048 |
| 1153872000000 | 156.32395 |
| 1153958400000 | 156.93881 |
| 1154044800000 | 157.64767 |
| 1154304000000 | 157.41455 |
| 1154390400000 | 157.26907 |
| 1154476800000 | 157.94352 |
| 1154563200000 | 157.49376 |
| 1154649600000 | 158.4049 |
| 1154908800000 | 157.92191 |
| 1154995200000 | 158.14863 |
| 1155081600000 | 158.36853 |
| 1155168000000 | 157.97033 |
| 1155254400000 | 158.18895 |
| 1155513600000 | 159.01669 |
| 1155600000000 | 159.51647 |
| 1155686400000 | 159.73638 |
| 1155772800000 | 159.38178 |
| 1155859200000 | 159.31436 |
| 1156118400000 | 159.30027 |
| 1156204800000 | 159.58055 |
| 1156291200000 | 159.68634 |
| 1156377600000 | 160.33445 |
| 1156464000000 | 160.3163 |
| 1156723200000 | 160.88177 |
| 1156809600000 | 161.57602 |
| 1156896000000 | 162.34419 |
| 1156982400000 | 162.07631 |
| 1157068800000 | 162.97821 |
| 1157328000000 | 163.26688 |
| 1157414400000 | 162.58386 |
| 1157500800000 | 161.57977 |
| 1157587200000 | 160.98356 |
| 1157673600000 | 161.58113 |
| 1157932800000 | 161.37758 |
| 1158019200000 | 163.31075 |
| 1158105600000 | 164.00652 |
| 1158192000000 | 165.47541 |
| 1158278400000 | 166.36654 |
| 1158537600000 | 166.11311 |
| 1158624000000 | 165.40744 |
| 1158710400000 | 167.22941 |
| 1158796800000 | 168.20723 |
| 1158883200000 | 166.14083 |
| 1159142400000 | 166.95257 |
| 1159228800000 | 169.12916 |
| 1159315200000 | 170.49783 |
| 1159401600000 | 170.10504 |
| 1159488000000 | 170.4071 |
| 1159747200000 | 171.32422 |
| 1159833600000 | 171.53959 |
| 1159920000000 | 172.95016 |
| 1160006400000 | 173.39405 |
| 1160092800000 | 174.47988 |
| 1160352000000 | 173.87493 |
| 1160438400000 | 174.30831 |
| 1160524800000 | 174.46071 |
| 1160611200000 | 175.46347 |
| 1160697600000 | 176.30115 |
| 1160956800000 | 176.85802 |
| 1161043200000 | 175.52792 |
| 1161129600000 | 176.39873 |
| 1161216000000 | 175.85321 |
| 1161302400000 | 176.47359 |
| 1161561600000 | 176.84676 |
| 1161648000000 | 177.25758 |
| 1161734400000 | 178.64543 |
| 1161820800000 | 178.40472 |
| 1161907200000 | 178.22932 |
| 1162166400000 | 178.48621 |
| 1162252800000 | 178.00437 |
| 1162339200000 | 178.49886 |
| 1162425600000 | 178.89619 |
| 1162512000000 | 178.93066 |
| 1162771200000 | 180.52821 |
| 1162857600000 | 180.6748 |
| 1162944000000 | 182.03972 |
| 1163030400000 | 181.66732 |
| 1163116800000 | 182.19285 |
| 1163376000000 | 182.84422 |
| 1163462400000 | 181.30502 |
| 1163548800000 | 182.86728 |
| 1163635200000 | 183.53425 |
| 1163721600000 | 183.04845 |
| 1163980800000 | 183.48978 |
| 1164067200000 | 184.24175 |
| 1164153600000 | 183.0795 |
| 1164240000000 | 182.43958 |
| 1164326400000 | 182.33384 |
| 1164585600000 | 179.96753 |
| 1164672000000 | 179.96016 |
| 1164758400000 | 182.73423 |
| 1164844800000 | 181.96847 |
| 1164931200000 | 182.04214 |
| 1165190400000 | 183.12958 |
| 1165276800000 | 184.67166 |
| 1165363200000 | 184.15696 |
| 1165449600000 | 186.4766 |
| 1165536000000 | 187.16773 |
| 1165795200000 | 187.94799 |
| 1165881600000 | 188.06747 |
| 1165968000000 | 189.93792 |
| 1166054400000 | 191.25944 |
| 1166140800000 | 191.71673 |
| 1166400000000 | 191.97627 |
| 1166486400000 | 191.08301 |
| 1166572800000 | 190.97784 |
| 1166659200000 | 190.83519 |
| 1166745600000 | 189.55582 |
| 1167177600000 | 191.76223 |
| 1167264000000 | 192.01902 |
| 1167350400000 | 191.26959 |
| 1167696000000 | 193.90843 |
| 1167782400000 | 194.50234 |
| 1167868800000 | 194.61964 |
| 1167955200000 | 193.1039 |
| 1168214400000 | 193.04771 |
| 1168300800000 | 194.46946 |
| 1168387200000 | 193.42506 |
| 1168473600000 | 196.388 |
| 1168560000000 | 198.03611 |
| 1168819200000 | 198.56281 |
| 1168905600000 | 198.25583 |
| 1168992000000 | 198.40418 |
| 1169078400000 | 198.72758 |
| 1169164800000 | 199.15613 |
| 1169424000000 | 198.72069 |
| 1169510400000 | 197.78799 |
| 1169596800000 | 199.55058 |
| 1169683200000 | 197.87427 |
| 1169769600000 | 197.56043 |
| 1170028800000 | 197.50888 |
| 1170115200000 | 197.83763 |
| 1170201600000 | 197.00957 |
| 1170288000000 | 199.315 |
| 1170374400000 | 201.39813 |
| 1170633600000 | 201.06577 |
| 1170720000000 | 202.44801 |
| 1170806400000 | 202.90599 |
| 1170892800000 | 201.62377 |
| 1170979200000 | 202.93169 |
| 1171238400000 | 202.27785 |
| 1171324800000 | 202.58555 |
| 1171411200000 | 203.30611 |
| 1171497600000 | 203.31348 |
| 1171584000000 | 203.47114 |
| 1171843200000 | 203.54336 |
| 1171929600000 | 202.22571 |
| 1172016000000 | 200.91024 |
| 1172102400000 | 201.15451 |
| 1172188800000 | 201.64971 |
| 1172448000000 | 202.33026 |
| 1172534400000 | 194.89177 |
| 1172620800000 | 191.32039 |
| 1172707200000 | 190.05151 |
| 1172793600000 | 189.66105 |
| 1173052800000 | 187.9681 |
| 1173139200000 | 188.49241 |
| 1173225600000 | 189.69343 |
| 1173312000000 | 191.25443 |
| 1173398400000 | 191.99601 |
| 1173657600000 | 191.48662 |
| 1173744000000 | 190.57176 |
| 1173830400000 | 187.48424 |
| 1173916800000 | 189.64827 |
| 1174003200000 | 190.58601 |
| 1174262400000 | 191.90841 |
| 1174348800000 | 192.50365 |
| 1174435200000 | 192.91425 |
| 1174521600000 | 193.69684 |
| 1174608000000 | 194.01156 |
| 1174867200000 | 193.6223 |
| 1174953600000 | 193.34991 |
| 1175040000000 | 193.18068 |
| 1175126400000 | 194.53542 |
| 1175212800000 | 194.64773 |
| 1175472000000 | 195.4335 |
| 1175558400000 | 197.0034 |
| 1175644800000 | 197.42732 |
| 1175731200000 | 197.00069 |
| 1176163200000 | 197.66692 |
| 1176249600000 | 197.46707 |
| 1176336000000 | 196.72851 |
| 1176422400000 | 197.38578 |
| 1176681600000 | 198.49323 |
| 1176768000000 | 198.98144 |
| 1176854400000 | 198.2681 |
| 1176940800000 | 197.81871 |
| 1177027200000 | 199.14298 |
| 1177286400000 | 198.52835 |
| 1177372800000 | 197.64426 |
| 1177459200000 | 198.01347 |
| 1177545600000 | 198.12678 |
| 1177632000000 | 197.94163 |
| 1177891200000 | 198.47771 |
| 1177977600000 | 198.56545 |
| 1178064000000 | 199.03681 |
| 1178150400000 | 199.06485 |
| 1178236800000 | 199.95367 |
| 1178496000000 | 200.46362 |
| 1178582400000 | 199.78487 |
| 1178668800000 | 199.45508 |
| 1178755200000 | 198.72463 |
| 1178841600000 | 199.63921 |
| 1179100800000 | 199.3907 |
| 1179187200000 | 199.48662 |
| 1179273600000 | 199.52317 |
| 1179360000000 | 199.84094 |
| 1179446400000 | 200.78061 |
| 1179705600000 | 200.66032 |
| 1179792000000 | 201.28446 |
| 1179878400000 | 203.01499 |
| 1179964800000 | 201.89508 |
| 1180051200000 | 201.91432 |
| 1180310400000 | 202.26266 |
| 1180396800000 | 202.55315 |
| 1180483200000 | 202.6402 |
| 1180569600000 | 203.5104 |
| 1180656000000 | 204.55735 |
| 1180915200000 | 204.10567 |
| 1181001600000 | 202.6294 |
| 1181088000000 | 199.21307 |
| 1181174400000 | 196.80657 |
| 1181260800000 | 196.16287 |
| 1181520000000 | 198.17706 |
| 1181606400000 | 197.7506 |
| 1181692800000 | 197.51835 |
| 1181779200000 | 199.67486 |
| 1181865600000 | 201.3576 |
| 1182124800000 | 200.73082 |
| 1182211200000 | 199.76369 |
| 1182297600000 | 199.62776 |
| 1182384000000 | 198.31312 |
| 1182470400000 | 197.8115 |
| 1182729600000 | 197.74169 |
| 1182816000000 | 197.18514 |
| 1182902400000 | 196.74736 |
| 1182988800000 | 197.90068 |
| 1183075200000 | 198.54172 |
| 1183334400000 | 197.74991 |
| 1183420800000 | 198.87554 |
| 1183507200000 | 199.60783 |
| 1183593600000 | 198.00373 |
| 1183680000000 | 198.56836 |
| 1183939200000 | 199.08899 |
| 1184025600000 | 197.39822 |
| 1184112000000 | 196.83624 |
| 1184198400000 | 198.46785 |
| 1184284800000 | 199.23014 |
| 1184544000000 | 199.91372 |
| 1184630400000 | 199.19928 |
| 1184716800000 | 198.183 |
| 1184803200000 | 198.94502 |
| 1184889600000 | 198.46372 |
| 1185148800000 | 198.98412 |
| 1185235200000 | 195.95726 |
| 1185321600000 | 195.40779 |
| 1185408000000 | 191.11612 |
| 1185494400000 | 189.68045 |
| 1185753600000 | 188.91376 |
| 1185840000000 | 191.34992 |
| 1185926400000 | 189.44356 |
| 1186012800000 | 191.37154 |
| 1186099200000 | 190.09194 |
| 1186358400000 | 188.85481 |
| 1186444800000 | 190.27297 |
| 1186531200000 | 192.07682 |
| 1186617600000 | 190.98938 |
| 1186704000000 | 188.0176 |
| 1186963200000 | 189.43868 |
| 1187049600000 | 188.83994 |
| 1187136000000 | 188.70639 |
| 1187222400000 | 185.30006 |
| 1187308800000 | 186.34353 |
| 1187568000000 | 186.97997 |
| 1187654400000 | 187.07564 |
| 1187740800000 | 188.61324 |
| 1187827200000 | 188.86354 |
| 1187913600000 | 189.31857 |
| 1188172800000 | 189.42288 |
| 1188259200000 | 188.53949 |
| 1188345600000 | 189.31614 |
| 1188432000000 | 190.19295 |
| 1188518400000 | 191.34978 |
| 1188777600000 | 191.44875 |
| 1188864000000 | 191.70831 |
| 1188950400000 | 190.16936 |
| 1189036800000 | 190.34316 |
| 1189123200000 | 188.79177 |
| 1189382400000 | 188.38803 |
| 1189468800000 | 189.41744 |
| 1189555200000 | 189.45517 |
| 1189641600000 | 190.11844 |
| 1189728000000 | 188.85256 |
| 1189987200000 | 187.2834 |
| 1190073600000 | 188.34059 |
| 1190160000000 | 190.19233 |
| 1190246400000 | 189.40416 |
| 1190332800000 | 189.92326 |
| 1190592000000 | 189.44091 |
| 1190678400000 | 188.62332 |
| 1190764800000 | 189.51705 |
| 1190851200000 | 189.99435 |
| 1190937600000 | 189.83134 |
| 1191196800000 | 190.43925 |
| 1191283200000 | 190.75369 |
| 1191369600000 | 191.11006 |
| 1191456000000 | 191.42414 |
| 1191542400000 | 192.28505 |
| 1191801600000 | 191.97831 |
| 1191888000000 | 193.27267 |
| 1191974400000 | 193.42501 |
| 1192060800000 | 193.57034 |
| 1192147200000 | 194.14169 |
| 1192406400000 | 193.27832 |
| 1192492800000 | 192.40986 |
| 1192579200000 | 193.53608 |
| 1192665600000 | 192.68898 |
| 1192752000000 | 192.19756 |
| 1193011200000 | 190.96707 |
| 1193097600000 | 192.20895 |
| 1193184000000 | 191.60483 |
| 1193270400000 | 193.24534 |
| 1193356800000 | 193.82467 |
| 1193616000000 | 194.10726 |
| 1193702400000 | 193.45625 |
| 1193788800000 | 194.44119 |
| 1193875200000 | 193.27395 |
| 1193961600000 | 192.78281 |
| 1194220800000 | 192.28867 |
| 1194307200000 | 192.97636 |
| 1194393600000 | 192.04422 |
| 1194480000000 | 191.43367 |
| 1194566400000 | 190.05604 |
| 1194825600000 | 190.29034 |
| 1194912000000 | 190.7782 |
| 1194998400000 | 191.0714 |
| 1195084800000 | 189.73042 |
| 1195171200000 | 189.46065 |
| 1195430400000 | 186.75068 |
| 1195516800000 | 186.81633 |
| 1195603200000 | 183.62013 |
| 1195689600000 | 185.08421 |
| 1195776000000 | 186.99978 |
| 1196035200000 | 186.6315 |
| 1196121600000 | 186.44378 |
| 1196208000000 | 188.76521 |
| 1196294400000 | 188.70499 |
| 1196380800000 | 190.25022 |
| 1196640000000 | 190.99857 |
| 1196726400000 | 189.86372 |
| 1196812800000 | 191.12816 |
| 1196899200000 | 190.9254 |
| 1196985600000 | 191.12952 |
| 1197244800000 | 191.29803 |
| 1197331200000 | 191.13235 |
| 1197417600000 | 191.59578 |
| 1197504000000 | 189.77401 |
| 1197590400000 | 190.60165 |
| 1197849600000 | 189.01531 |
| 1197936000000 | 188.901 |
| 1198022400000 | 187.89558 |
| 1198108800000 | 187.85617 |
| 1198195200000 | 188.50284 |
| 1198454400000 | 188.52387 |
| 1198713600000 | 189.15081 |
| 1198800000000 | 189.19699 |
| 1199059200000 | 189.1455 |
| 1199232000000 | 188.22514 |
| 1199318400000 | 187.85525 |
| 1199404800000 | 185.96565 |
| 1199664000000 | 187.35345 |
| 1199750400000 | 187.60781 |
| 1199836800000 | 186.81273 |
| 1199923200000 | 185.04927 |
| 1200009600000 | 182.94993 |
| 1200268800000 | 182.35492 |
| 1200355200000 | 179.45661 |
| 1200441600000 | 178.50549 |
| 1200528000000 | 178.63379 |
| 1200614400000 | 177.75486 |
| 1200873600000 | 171.61373 |
| 1200960000000 | 171.49783 |
| 1201046400000 | 168.85405 |
| 1201132800000 | 171.85511 |
| 1201219200000 | 172.81492 |
| 1201478400000 | 172.36622 |
| 1201564800000 | 173.3737 |
| 1201651200000 | 173.31694 |
| 1201737600000 | 173.40855 |
| 1201824000000 | 174.32083 |
| 1202083200000 | 174.61771 |
| 1202169600000 | 173.16115 |
| 1202256000000 | 173.79059 |
| 1202342400000 | 172.84776 |
| 1202428800000 | 172.60196 |
| 1202688000000 | 172.05331 |
| 1202774400000 | 173.18233 |
| 1202860800000 | 173.42158 |
| 1202947200000 | 173.57097 |
| 1203033600000 | 172.74359 |
| 1203292800000 | 173.14544 |
| 1203379200000 | 173.42488 |
| 1203465600000 | 172.84965 |
| 1203552000000 | 172.84388 |
| 1203638400000 | 172.51227 |
| 1203897600000 | 173.42857 |
| 1203984000000 | 173.9423 |
| 1204070400000 | 173.56777 |
| 1204156800000 | 172.48162 |
| 1204243200000 | 171.80329 |
| 1204502400000 | 170.49553 |
| 1204588800000 | 169.65915 |
| 1204675200000 | 170.45228 |
| 1204761600000 | 169.71695 |
| 1204848000000 | 168.5951 |
| 1205107200000 | 167.7901 |
| 1205193600000 | 168.3223 |
| 1205280000000 | 168.58639 |
| 1205366400000 | 167.99231 |
| 1205452800000 | 167.48201 |
| 1205712000000 | 164.69198 |
| 1205798400000 | 166.34661 |
| 1205884800000 | 165.08461 |
| 1205971200000 | 164.26774 |
| 1206403200000 | 166.33219 |
| 1206489600000 | 166.07272 |
| 1206576000000 | 167.09207 |
| 1206662400000 | 166.85039 |
| 1206921600000 | 166.38022 |
| 1207008000000 | 168.27088 |
| 1207094400000 | 169.16838 |
| 1207180800000 | 169.02868 |
| 1207267200000 | 169.52496 |
| 1207526400000 | 170.3106 |
| 1207612800000 | 169.73712 |
| 1207699200000 | 169.69657 |
| 1207785600000 | 169.80989 |
| 1207872000000 | 168.97231 |
| 1208131200000 | 168.44728 |
| 1208217600000 | 168.57624 |
| 1208304000000 | 169.97703 |
| 1208390400000 | 169.21662 |
| 1208476800000 | 170.75211 |
| 1208736000000 | 170.11789 |
| 1208822400000 | 169.62148 |
| 1208908800000 | 170.18558 |
| 1208995200000 | 170.38793 |
| 1209081600000 | 171.51137 |
| 1209340800000 | 171.71164 |
| 1209427200000 | 170.90553 |
| 1209513600000 | 171.62172 |
| 1209600000000 | 171.72675 |
| 1209686400000 | 173.00621 |
| 1209945600000 | 172.97896 |
| 1210032000000 | 172.54135 |
| 1210118400000 | 173.4942 |
| 1210204800000 | 173.16677 |
| 1210291200000 | 172.71702 |
| 1210550400000 | 173.21269 |
| 1210636800000 | 172.99998 |
| 1210723200000 | 173.31785 |
| 1210809600000 | 173.11792 |
| 1210896000000 | 173.5698 |
| 1211155200000 | 174.77878 |
| 1211241600000 | 173.11813 |
| 1211328000000 | 172.55107 |
| 1211414400000 | 173.93828 |
| 1211500800000 | 173.03825 |
| 1211760000000 | 173.10244 |
| 1211846400000 | 172.81236 |
| 1211932800000 | 173.35417 |
| 1212019200000 | 173.5152 |
| 1212105600000 | 173.81144 |
| 1212364800000 | 172.84027 |
| 1212451200000 | 173.84031 |
| 1212537600000 | 172.8365 |
| 1212624000000 | 173.43005 |
| 1212710400000 | 171.40044 |
| 1212969600000 | 170.57007 |
| 1213056000000 | 169.67314 |
| 1213142400000 | 168.31158 |
| 1213228800000 | 168.73289 |
| 1213315200000 | 169.16073 |
| 1213574400000 | 169.04566 |
| 1213660800000 | 168.89887 |
| 1213747200000 | 167.34366 |
| 1213833600000 | 166.14822 |
| 1213920000000 | 164.08996 |
| 1214179200000 | 164.34236 |
| 1214265600000 | 163.05127 |
| 1214352000000 | 164.25968 |
| 1214438400000 | 162.03824 |
| 1214524800000 | 161.52571 |
| 1214784000000 | 162.17748 |
| 1214870400000 | 160.5381 |
| 1214956800000 | 160.87192 |
| 1215043200000 | 161.5199 |
| 1215129600000 | 160.61629 |
| 1215388800000 | 162.45452 |
| 1215475200000 | 161.86544 |
| 1215561600000 | 162.70116 |
| 1215648000000 | 160.57945 |
| 1215734400000 | 158.13583 |
| 1215993600000 | 158.69433 |
| 1216080000000 | 157.36774 |
| 1216166400000 | 158.37419 |
| 1216252800000 | 159.87047 |
| 1216339200000 | 160.91309 |
| 1216598400000 | 161.63006 |
| 1216684800000 | 161.89663 |
| 1216771200000 | 162.36684 |
| 1216857600000 | 161.56786 |
| 1216944000000 | 161.59208 |
| 1217203200000 | 160.79905 |
| 1217289600000 | 161.1964 |
| 1217376000000 | 161.93566 |
| 1217462400000 | 161.7078 |
| 1217548800000 | 160.95405 |
| 1217808000000 | 161.04293 |
| 1217894400000 | 162.43835 |
| 1217980800000 | 163.11769 |
| 1218067200000 | 162.83616 |
| 1218153600000 | 163.46476 |
| 1218412800000 | 164.42524 |
| 1218499200000 | 164.38481 |
| 1218585600000 | 162.95376 |
| 1218672000000 | 162.6719 |
| 1218758400000 | 163.3009 |
| 1219017600000 | 163.3895 |
| 1219104000000 | 161.88601 |
| 1219190400000 | 161.89944 |
| 1219276800000 | 161.19834 |
| 1219363200000 | 162.8998 |
| 1219622400000 | 162.62638 |
| 1219708800000 | 162.94189 |
| 1219795200000 | 163.09415 |
| 1219881600000 | 163.78314 |
| 1219968000000 | 164.48247 |
| 1220227200000 | 164.46333 |
| 1220313600000 | 165.16712 |
| 1220400000000 | 164.3365 |
| 1220486400000 | 162.34995 |
| 1220572800000 | 161.27396 |
| 1220832000000 | 163.03455 |
| 1220918400000 | 162.69777 |
| 1221004800000 | 162.49894 |
| 1221091200000 | 162.12508 |
| 1221177600000 | 163.41149 |
| 1221436800000 | 161.69051 |
| 1221523200000 | 161.11509 |
| 1221609600000 | 159.62468 |
| 1221696000000 | 158.74422 |
| 1221782400000 | 162.79538 |
| 1222041600000 | 161.5471 |
| 1222128000000 | 161.08708 |
| 1222214400000 | 160.60727 |
| 1222300800000 | 161.58828 |
| 1222387200000 | 161.08225 |
| 1222646400000 | 158.74444 |
| 1222732800000 | 159.54267 |
| 1222819200000 | 160.04313 |
| 1222905600000 | 159.9366 |
| 1222992000000 | 160.74614 |
| 1223251200000 | 157.09966 |
| 1223337600000 | 157.14518 |
| 1223424000000 | 154.67105 |
| 1223510400000 | 152.89124 |
| 1223596800000 | 150.06068 |
| 1223856000000 | 153.67776 |
| 1223942400000 | 154.77793 |
| 1224028800000 | 153.80645 |
| 1224115200000 | 153.09402 |
| 1224201600000 | 154.19424 |
| 1224460800000 | 155.16728 |
| 1224547200000 | 154.75312 |
| 1224633600000 | 154.00608 |
| 1224720000000 | 154.10663 |
| 1224806400000 | 153.20454 |
| 1225065600000 | 152.61603 |
| 1225152000000 | 153.18384 |
| 1225238400000 | 154.71061 |
| 1225324800000 | 154.65158 |
| 1225411200000 | 155.24621 |
| 1225670400000 | 155.64122 |
| 1225756800000 | 156.35124 |
| 1225843200000 | 156.09158 |
| 1225929600000 | 155.10183 |
| 1226016000000 | 155.48917 |
| 1226275200000 | 155.69836 |
| 1226361600000 | 154.95201 |
| 1226448000000 | 154.25134 |
| 1226534400000 | 154.18588 |
| 1226620800000 | 154.46479 |
| 1226880000000 | 154.00131 |
| 1226966400000 | 154.47985 |
| 1227052800000 | 153.70442 |
| 1227139200000 | 152.60843 |
| 1227225600000 | 151.60936 |
| 1227484800000 | 153.71151 |
| 1227571200000 | 153.52306 |
| 1227657600000 | 153.29238 |
| 1227744000000 | 153.48283 |
| 1227830400000 | 153.73585 |
| 1228089600000 | 152.16175 |
| 1228176000000 | 152.76442 |
| 1228262400000 | 153.21219 |
| 1228348800000 | 152.77931 |
| 1228435200000 | 151.95034 |
| 1228694400000 | 153.07402 |
| 1228780800000 | 153.23362 |
| 1228867200000 | 153.3836 |
| 1228953600000 | 153.37056 |
| 1229040000000 | 152.66357 |
| 1229299200000 | 152.58246 |
| 1229385600000 | 152.71373 |
| 1229472000000 | 152.51529 |
| 1229558400000 | 153.11114 |
| 1229644800000 | 153.05291 |
| 1229904000000 | 152.90844 |
| 1229990400000 | 152.83091 |
| 1230076800000 | 152.91657 |
| 1230508800000 | 152.87122 |
| 1230595200000 | 153.05868 |
| 1230681600000 | 153.2384 |
| 1230854400000 | 153.94451 |
| 1231113600000 | 154.71058 |
| 1231200000000 | 155.5205 |
| 1231286400000 | 155.40154 |
| 1231372800000 | 155.21241 |
| 1231459200000 | 155.16195 |
| 1231718400000 | 154.7351 |
| 1231804800000 | 153.88354 |
| 1231891200000 | 153.01561 |
| 1231977600000 | 152.85573 |
| 1232064000000 | 153.17318 |
| 1232323200000 | 153.03284 |
| 1232409600000 | 152.51776 |
| 1232496000000 | 152.0144 |
| 1232582400000 | 151.83964 |
| 1232668800000 | 151.40456 |
| 1232928000000 | 151.9229 |
| 1233014400000 | 152.19733 |
| 1233100800000 | 152.8739 |
| 1233187200000 | 152.43989 |
| 1233273600000 | 152.92876 |
| 1233532800000 | 151.72596 |
| 1233619200000 | 152.22336 |
| 1233705600000 | 152.93875 |
| 1233792000000 | 153.0187 |
| 1233878400000 | 153.63078 |
| 1234137600000 | 153.68459 |
| 1234224000000 | 153.21157 |
| 1234310400000 | 152.94142 |
| 1234396800000 | 152.81964 |
| 1234483200000 | 152.57633 |
| 1234742400000 | 152.30251 |
| 1234828800000 | 151.47328 |
| 1234915200000 | 151.30341 |
| 1235001600000 | 151.1917 |
| 1235088000000 | 150.09583 |
| 1235347200000 | 149.53169 |
| 1235433600000 | 148.45368 |
| 1235520000000 | 148.33179 |
| 1235606400000 | 149.06755 |
| 1235692800000 | 148.74289 |
| 1235952000000 | 146.31204 |
| 1236038400000 | 145.50849 |
| 1236124800000 | 146.74796 |
| 1236211200000 | 145.40862 |
| 1236297600000 | 144.52075 |
| 1236556800000 | 143.03128 |
| 1236643200000 | 144.88048 |
| 1236729600000 | 144.40541 |
| 1236816000000 | 144.13383 |
| 1236902400000 | 144.32555 |
| 1237161600000 | 145.27876 |
| 1237248000000 | 145.42166 |
| 1237334400000 | 145.27248 |
| 1237420800000 | 145.55118 |
| 1237507200000 | 145.68343 |
| 1237766400000 | 146.65727 |
| 1237852800000 | 146.87091 |
| 1237939200000 | 147.74321 |
| 1238025600000 | 147.37751 |
| 1238112000000 | 146.97476 |
| 1238371200000 | 145.72605 |
| 1238457600000 | 147.54844 |
| 1238544000000 | 148.43023 |
| 1238630400000 | 150.12767 |
| 1238716800000 | 149.15906 |
| 1238976000000 | 148.6673 |
| 1239062400000 | 148.93247 |
| 1239148800000 | 149.47368 |
| 1239235200000 | 150.1072 |
| 1239667200000 | 150.58158 |
| 1239753600000 | 150.88831 |
| 1239840000000 | 151.56902 |
| 1239926400000 | 152.45087 |
| 1240185600000 | 151.45448 |
| 1240272000000 | 151.19989 |
| 1240358400000 | 151.71603 |
| 1240444800000 | 152.05572 |
| 1240531200000 | 153.05103 |
| 1240790400000 | 153.62704 |
| 1240876800000 | 152.98976 |
| 1240963200000 | 154.14633 |
| 1241049600000 | 154.39742 |
| 1241136000000 | 154.41076 |
| 1241395200000 | 155.20604 |
| 1241481600000 | 154.98265 |
| 1241568000000 | 155.85806 |
| 1241654400000 | 156.1492 |
| 1241740800000 | 156.80188 |
| 1242000000000 | 156.07744 |
| 1242086400000 | 156.34402 |
| 1242172800000 | 155.50784 |
| 1242259200000 | 155.52746 |
| 1242345600000 | 156.45533 |
| 1242604800000 | 157.55021 |
| 1242691200000 | 157.77338 |
| 1242777600000 | 158.36137 |
| 1242864000000 | 157.67738 |
| 1242950400000 | 157.54755 |
| 1243209600000 | 157.78172 |
| 1243296000000 | 158.10709 |
| 1243382400000 | 158.45584 |
| 1243468800000 | 157.9586 |
| 1243555200000 | 157.4864 |
| 1243814400000 | 158.44697 |
| 1243900800000 | 158.32366 |
| 1243987200000 | 157.5984 |
| 1244073600000 | 157.20401 |
| 1244160000000 | 157.02919 |
| 1244419200000 | 156.44322 |
| 1244505600000 | 157.35452 |
| 1244592000000 | 157.88216 |
| 1244678400000 | 157.99756 |
| 1244764800000 | 158.3567 |
| 1245024000000 | 157.21093 |
| 1245110400000 | 157.15863 |
| 1245196800000 | 156.04475 |
| 1245283200000 | 156.59758 |
| 1245369600000 | 157.23367 |
| 1245628800000 | 156.04568 |
| 1245715200000 | 156.29958 |
| 1245801600000 | 156.98974 |
| 1245888000000 | 157.05692 |
| 1245974400000 | 156.91757 |
| 1246233600000 | 157.70494 |
| 1246320000000 | 157.18501 |
| 1246406400000 | 158.61156 |
| 1246492800000 | 157.26437 |
| 1246579200000 | 156.99474 |
| 1246838400000 | 157.11098 |
| 1246924800000 | 156.04133 |
| 1247011200000 | 155.17326 |
| 1247097600000 | 155.19277 |
| 1247184000000 | 153.94732 |
| 1247443200000 | 155.1274 |
| 1247529600000 | 155.95673 |
| 1247616000000 | 157.60427 |
| 1247702400000 | 157.90087 |
| 1247788800000 | 158.39163 |
| 1248048000000 | 159.3117 |
| 1248134400000 | 159.89401 |
| 1248220800000 | 160.87436 |
| 1248307200000 | 161.24188 |
| 1248393600000 | 160.85428 |
| 1248652800000 | 160.83424 |
| 1248739200000 | 160.69354 |
| 1248825600000 | 162.14424 |
| 1248912000000 | 163.96263 |
| 1248998400000 | 163.52984 |
| 1249257600000 | 164.10348 |
| 1249344000000 | 164.17926 |
| 1249430400000 | 164.67704 |
| 1249516800000 | 163.96298 |
| 1249603200000 | 165.34807 |
| 1249862400000 | 165.32654 |
| 1249948800000 | 164.74707 |
| 1250035200000 | 165.25676 |
| 1250121600000 | 165.18716 |
| 1250208000000 | 164.82788 |
| 1250467200000 | 162.76528 |
| 1250553600000 | 164.01584 |
| 1250640000000 | 163.78409 |
| 1250726400000 | 164.84966 |
| 1250812800000 | 167.38701 |
| 1251072000000 | 168.39549 |
| 1251158400000 | 169.31185 |
| 1251244800000 | 169.14148 |
| 1251331200000 | 169.42917 |
| 1251417600000 | 170.01509 |
| 1251676800000 | 169.28039 |
| 1251763200000 | 168.19039 |
| 1251849600000 | 168.28026 |
| 1251936000000 | 167.94316 |
| 1252022400000 | 169.37006 |
| 1252281600000 | 171.15665 |
| 1252368000000 | 171.35892 |
| 1252454400000 | 171.99949 |
| 1252540800000 | 173.24702 |
| 1252627200000 | 174.19119 |
| 1252886400000 | 174.15996 |
| 1252972800000 | 174.95116 |
| 1253059200000 | 176.19459 |
| 1253145600000 | 176.61287 |
| 1253232000000 | 175.71964 |
| 1253491200000 | 175.24472 |
| 1253577600000 | 175.67426 |
| 1253664000000 | 175.90033 |
| 1253750400000 | 173.61117 |
| 1253836800000 | 173.65893 |
| 1254096000000 | 175.94534 |
| 1254182400000 | 175.51376 |
| 1254268800000 | 175.03433 |
| 1254355200000 | 173.77624 |
| 1254441600000 | 171.90828 |
| 1254700800000 | 173.16404 |
| 1254787200000 | 174.93546 |
| 1254873600000 | 175.2348 |
| 1254960000000 | 176.3823 |
| 1255046400000 | 176.54623 |
| 1255305600000 | 177.08174 |
| 1255392000000 | 175.81426 |
| 1255478400000 | 176.93987 |
| 1255564800000 | 177.87961 |
| 1255651200000 | 176.87443 |
| 1255910400000 | 177.93442 |
| 1255996800000 | 178.15296 |
| 1256083200000 | 178.07651 |
| 1256169600000 | 176.98394 |
| 1256256000000 | 175.03585 |
| 1256515200000 | 174.20117 |
| 1256601600000 | 175.04696 |
| 1256688000000 | 173.93428 |
| 1256774400000 | 175.06966 |
| 1256860800000 | 173.44703 |
| 1257120000000 | 172.99496 |
| 1257206400000 | 172.20721 |
| 1257292800000 | 173.94431 |
| 1257379200000 | 174.61624 |
| 1257465600000 | 175.02176 |
| 1257724800000 | 176.78313 |
| 1257811200000 | 176.82943 |
| 1257897600000 | 176.84087 |
| 1257984000000 | 177.2582 |
| 1258070400000 | 178.10462 |
| 1258329600000 | 179.44977 |
| 1258416000000 | 179.58892 |
| 1258502400000 | 179.18275 |
| 1258588800000 | 177.28006 |
| 1258675200000 | 176.6538 |
| 1258934400000 | 178.18398 |
| 1259020800000 | 177.60398 |
| 1259107200000 | 178.26491 |
| 1259193600000 | 175.15641 |
| 1259280000000 | 176.01395 |
| 1259539200000 | 174.3024 |
| 1259625600000 | 177.69453 |
| 1259712000000 | 178.43626 |
| 1259798400000 | 178.84954 |
| 1259884800000 | 180.10547 |
| 1260144000000 | 179.83483 |
| 1260230400000 | 178.37124 |
| 1260316800000 | 177.09752 |
| 1260403200000 | 178.01342 |
| 1260489600000 | 178.70164 |
| 1260748800000 | 179.1609 |
| 1260835200000 | 179.54531 |
| 1260921600000 | 180.40289 |
| 1261008000000 | 179.62915 |
| 1261094400000 | 179.85813 |
| 1261353600000 | 181.11584 |
| 1261440000000 | 181.67782 |
| 1261526400000 | 181.65385 |
| 1261612800000 | 181.55669 |
| 1261958400000 | 181.88735 |
| 1262044800000 | 182.6565 |
| 1262131200000 | 182.84069 |
| 1262217600000 | 183.09503 |
| 1262563200000 | 184.33491 |
| 1262649600000 | 183.71004 |
| 1262736000000 | 183.2334 |
| 1262822400000 | 182.67195 |
| 1262908800000 | 183.08525 |
| 1263168000000 | 182.78878 |
| 1263254400000 | 182.50277 |
| 1263340800000 | 183.17038 |
| 1263427200000 | 183.99682 |
| 1263513600000 | 183.17064 |
| 1263772800000 | 183.7853 |
| 1263859200000 | 185.54384 |
| 1263945600000 | 184.74973 |
| 1264032000000 | 184.25201 |
| 1264118400000 | 182.61026 |
| 1264377600000 | 181.98528 |
| 1264464000000 | 182.49401 |
| 1264550400000 | 182.18678 |
| 1264636800000 | 181 |
| 1264723200000 | 181.30744 |
| 1264982400000 | 182.23895 |
| 1265068800000 | 182.59814 |
| 1265155200000 | 181.65512 |
| 1265241600000 | 178.81523 |
| 1265328000000 | 176.80663 |
| 1265587200000 | 177.64791 |
| 1265673600000 | 177.00553 |
| 1265760000000 | 178.20649 |
| 1265846400000 | 178.52247 |
| 1265932800000 | 178.9016 |
| 1266192000000 | 178.99656 |
| 1266278400000 | 179.14402 |
| 1266364800000 | 180.67066 |
| 1266451200000 | 181.29166 |
| 1266537600000 | 182.49131 |
| 1266796800000 | 181.98657 |
| 1266883200000 | 181.12904 |
| 1266969600000 | 180.8244 |
| 1267056000000 | 179.32402 |
| 1267142400000 | 181.54577 |
| 1267401600000 | 183.441 |
| 1267488000000 | 183.7589 |
| 1267574400000 | 184.21558 |
| 1267660800000 | 185.15759 |
| 1267747200000 | 186.42267 |
| 1268006400000 | 186.54299 |
| 1268092800000 | 186.38576 |
| 1268179200000 | 186.61496 |
| 1268265600000 | 186.51813 |
| 1268352000000 | 186.94082 |
| 1268611200000 | 186.20314 |
| 1268697600000 | 187.39888 |
| 1268784000000 | 188.47445 |
| 1268870400000 | 188.92608 |
| 1268956800000 | 188.11201 |
| 1269216000000 | 188.25307 |
| 1269302400000 | 188.89825 |
| 1269388800000 | 188.70418 |
| 1269475200000 | 190.70562 |
| 1269561600000 | 189.56704 |
| 1269820800000 | 190.54827 |
| 1269907200000 | 191.34981 |
| 1269993600000 | 190.53419 |
| 1270080000000 | 192.20215 |
| 1270512000000 | 192.52437 |
| 1270598400000 | 192.77017 |
| 1270684800000 | 192.14801 |
| 1270771200000 | 193.88286 |
| 1271030400000 | 193.59667 |
| 1271116800000 | 193.32412 |
| 1271203200000 | 193.85488 |
| 1271289600000 | 194.58065 |
| 1271376000000 | 192.73815 |
| 1271635200000 | 191.45471 |
| 1271721600000 | 193.66739 |
| 1271808000000 | 193.21334 |
| 1271894400000 | 191.6968 |
| 1271980800000 | 191.83887 |
| 1272240000000 | 192.16155 |
| 1272326400000 | 187.05957 |
| 1272412800000 | 184.40272 |
| 1272499200000 | 186.57482 |
| 1272585600000 | 186.57511 |
| 1272844800000 | 186.99614 |
| 1272931200000 | 185.50637 |
| 1273017600000 | 184.39095 |
| 1273104000000 | 183.31666 |
| 1273190400000 | 178.24495 |
| 1273449600000 | 184.49513 |
| 1273536000000 | 184.50771 |
| 1273622400000 | 185.87415 |
| 1273708800000 | 185.87509 |
| 1273795200000 | 184.24703 |
| 1274054400000 | 184.34428 |
| 1274140800000 | 184.97198 |
| 1274227200000 | 183.77641 |
| 1274313600000 | 182.74437 |
| 1274400000000 | 181.89774 |
| 1274659200000 | 182.443 |
| 1274745600000 | 181.57459 |
| 1274832000000 | 182.46471 |
| 1274918400000 | 183.69335 |
| 1275004800000 | 183.88535 |
| 1275264000000 | 184.21423 |
| 1275350400000 | 184.78128 |
| 1275436800000 | 185.24686 |
| 1275523200000 | 185.99247 |
| 1275609600000 | 185.50313 |
| 1275868800000 | 185.26153 |
| 1275955200000 | 184.15109 |
| 1276041600000 | 185.48533 |
| 1276128000000 | 186.88107 |
| 1276214400000 | 186.9916 |
| 1276473600000 | 187.7674 |
| 1276560000000 | 188.64239 |
| 1276646400000 | 189.16529 |
| 1276732800000 | 188.8861 |
| 1276819200000 | 189.17307 |
| 1277078400000 | 189.3072 |
| 1277164800000 | 189.23952 |
| 1277251200000 | 189.14325 |
| 1277337600000 | 188.54963 |
| 1277424000000 | 188.58481 |
| 1277683200000 | 189.32639 |
| 1277769600000 | 188.18496 |
| 1277856000000 | 188.0135 |
| 1277942400000 | 186.58404 |
| 1278028800000 | 186.30175 |
| 1278288000000 | 186.49026 |
| 1278374400000 | 187.72976 |
| 1278460800000 | 188.89896 |
| 1278547200000 | 189.54103 |
| 1278633600000 | 189.75887 |
| 1278892800000 | 190.07535 |
| 1278979200000 | 191.39147 |
| 1279065600000 | 191.41596 |
| 1279152000000 | 190.99829 |
| 1279238400000 | 189.72945 |
| 1279497600000 | 189.17464 |
| 1279584000000 | 188.7929 |
| 1279670400000 | 189.46443 |
| 1279756800000 | 190.45935 |
| 1279843200000 | 191.29061 |
| 1280102400000 | 191.27733 |
| 1280188800000 | 190.98403 |
| 1280275200000 | 190.78106 |
| 1280361600000 | 191.04338 |
| 1280448000000 | 191.02182 |
| 1280707200000 | 192.7701 |
| 1280793600000 | 192.78558 |
| 1280880000000 | 193.09807 |
| 1280966400000 | 192.75728 |
| 1281052800000 | 191.46562 |
| 1281312000000 | 193.09154 |
| 1281398400000 | 192.39659 |
| 1281484800000 | 191.17126 |
| 1281571200000 | 191.40977 |
| 1281657600000 | 192.1237 |
| 1281916800000 | 191.5567 |
| 1282003200000 | 192.10104 |
| 1282089600000 | 192.09317 |
| 1282176000000 | 190.4641 |
| 1282262400000 | 190.1944 |
| 1282521600000 | 191.37776 |
| 1282608000000 | 189.86153 |
| 1282694400000 | 190.06669 |
| 1282780800000 | 190.24389 |
| 1282867200000 | 191.86431 |
| 1283126400000 | 192.06037 |
| 1283212800000 | 191.61425 |
| 1283299200000 | 193.81915 |
| 1283385600000 | 193.67232 |
| 1283472000000 | 194.42698 |
| 1283731200000 | 194.87802 |
| 1283817600000 | 195.43645 |
| 1283904000000 | 197.44414 |
| 1283990400000 | 198.23686 |
| 1284076800000 | 197.92401 |
| 1284336000000 | 198.04189 |
| 1284422400000 | 197.9638 |
| 1284508800000 | 197.60201 |
| 1284595200000 | 196.05629 |
| 1284681600000 | 196.07605 |
| 1284940800000 | 197.59402 |
| 1285027200000 | 196.469 |
| 1285113600000 | 193.92414 |
| 1285200000000 | 194.65919 |
| 1285286400000 | 195.15894 |
| 1285545600000 | 194.68934 |
| 1285632000000 | 194.72869 |
| 1285718400000 | 193.67095 |
| 1285804800000 | 192.85325 |
| 1285891200000 | 192.67505 |
| 1286150400000 | 192.73803 |
| 1286236800000 | 194.21628 |
| 1286323200000 | 194.08002 |
| 1286409600000 | 194.62517 |
| 1286496000000 | 194.62519 |
| 1286755200000 | 195.5829 |
| 1286841600000 | 195.40449 |
| 1286928000000 | 196.71909 |
| 1287014400000 | 196.73001 |
| 1287100800000 | 196.89699 |
| 1287360000000 | 197.52054 |
| 1287446400000 | 197.63179 |
| 1287532800000 | 197.12983 |
| 1287619200000 | 197.80958 |
| 1287705600000 | 197.20723 |
| 1287964800000 | 197.06153 |
| 1288051200000 | 198.63602 |
| 1288137600000 | 197.89007 |
| 1288224000000 | 199.60207 |
| 1288310400000 | 200.86892 |
| 1288569600000 | 201.67534 |
| 1288656000000 | 201.66223 |
| 1288742400000 | 200.51651 |
| 1288828800000 | 201.23779 |
| 1288915200000 | 202.39326 |
| 1289174400000 | 201.98408 |
| 1289260800000 | 201.91784 |
| 1289347200000 | 202.35067 |
| 1289433600000 | 201.75778 |
| 1289520000000 | 201.49383 |
| 1289779200000 | 202.87036 |
| 1289865600000 | 199.48789 |
| 1289952000000 | 200.5405 |
| 1290038400000 | 201.88555 |
| 1290124800000 | 200.58974 |
| 1290384000000 | 200.05962 |
| 1290470400000 | 197.8958 |
| 1290556800000 | 199.22438 |
| 1290643200000 | 199.68498 |
| 1290729600000 | 200.10623 |
| 1290988800000 | 196.9388 |
| 1291075200000 | 196.46489 |
| 1291161600000 | 197.72294 |
| 1291248000000 | 199.03946 |
| 1291334400000 | 198.68095 |
| 1291593600000 | 198.88829 |
| 1291680000000 | 200.28642 |
| 1291766400000 | 201.69676 |
| 1291852800000 | 203.10797 |
| 1291939200000 | 203.59325 |
| 1292198400000 | 203.45282 |
| 1292284800000 | 204.08913 |
| 1292371200000 | 203.7194 |
| 1292457600000 | 204.6417 |
| 1292544000000 | 203.18853 |
| 1292803200000 | 205.52414 |
| 1292889600000 | 206.45998 |
| 1292976000000 | 207.43341 |
| 1293062400000 | 208.21013 |
| 1293148800000 | 207.92595 |
| 1293408000000 | 206.33314 |
| 1293494400000 | 207.13936 |
| 1293580800000 | 207.96025 |
| 1293667200000 | 204.79506 |
| 1293753600000 | 204.36381 |
| 1294012800000 | 204.95286 |
| 1294099200000 | 207.1314 |
| 1294185600000 | 208.15288 |
| 1294272000000 | 209.80653 |
| 1294358400000 | 209.69232 |
| 1294617600000 | 207.68105 |
| 1294704000000 | 207.74373 |
| 1294790400000 | 208.53502 |
| 1294876800000 | 206.39561 |
| 1294963200000 | 206.6787 |
| 1295222400000 | 208.14212 |
| 1295308800000 | 209.6307 |
| 1295395200000 | 207.33615 |
| 1295481600000 | 206.11913 |
| 1295568000000 | 206.70558 |
| 1295827200000 | 207.95585 |
| 1295913600000 | 206.8926 |
| 1296000000000 | 207.30193 |
| 1296086400000 | 207.06913 |
| 1296172800000 | 206.42041 |
| 1296432000000 | 206.13017 |
| 1296518400000 | 209.45085 |
| 1296604800000 | 210.18267 |
| 1296691200000 | 210.66946 |
| 1296777600000 | 211.7873 |
| 1297036800000 | 213.19309 |
| 1297123200000 | 212.50638 |
| 1297209600000 | 212.43977 |
| 1297296000000 | 212.60558 |
| 1297382400000 | 213.42749 |
| 1297641600000 | 214.24833 |
| 1297728000000 | 214.04176 |
| 1297814400000 | 214.67082 |
| 1297900800000 | 215.0821 |
| 1297987200000 | 215.80856 |
| 1298246400000 | 213.55269 |
| 1298332800000 | 212.24198 |
| 1298419200000 | 210.39628 |
| 1298505600000 | 208.8278 |
| 1298592000000 | 211.18795 |
| 1298851200000 | 213.31611 |
| 1298937600000 | 212.87948 |
| 1299024000000 | 212.38407 |
| 1299110400000 | 212.54873 |
| 1299196800000 | 211.8241 |
| 1299456000000 | 210.83695 |
| 1299542400000 | 211.82174 |
| 1299628800000 | 213.05645 |
| 1299715200000 | 211.54414 |
| 1299801600000 | 208.58609 |
| 1300060800000 | 206.01887 |
| 1300147200000 | 201.84957 |
| 1300233600000 | 200.62527 |
| 1300320000000 | 202.73159 |
| 1300406400000 | 203.40615 |
| 1300665600000 | 205.90274 |
| 1300752000000 | 205.77279 |
| 1300838400000 | 205.82791 |
| 1300924800000 | 205.85213 |
| 1301011200000 | 206.35527 |
| 1301270400000 | 206.53057 |
| 1301356800000 | 206.81956 |
| 1301443200000 | 207.90694 |
| 1301529600000 | 206.82256 |
| 1301616000000 | 208.42894 |
| 1301875200000 | 208.75972 |
| 1301961600000 | 208.77686 |
| 1302048000000 | 208.26846 |
| 1302134400000 | 208.09659 |
| 1302220800000 | 208.61506 |
| 1302480000000 | 208.87167 |
| 1302566400000 | 207.25247 |
| 1302652800000 | 209.19839 |
| 1302739200000 | 208.79411 |
| 1302825600000 | 210.05959 |
| 1303084800000 | 208.34677 |
| 1303171200000 | 209.11236 |
| 1303257600000 | 211.76049 |
| 1303344000000 | 211.72844 |
| 1303776000000 | 212.48826 |
| 1303862400000 | 213.46933 |
| 1303948800000 | 214.50081 |
| 1304035200000 | 214.85486 |
| 1304294400000 | 215.33075 |
| 1304380800000 | 215.0581 |
| 1304467200000 | 214.23962 |
| 1304553600000 | 215.01821 |
| 1304640000000 | 216.30207 |
| 1304899200000 | 216.40347 |
| 1304985600000 | 218.07102 |
| 1305072000000 | 220.48585 |
| 1305158400000 | 220.22347 |
| 1305244800000 | 219.24399 |
| 1305504000000 | 218.40623 |
| 1305590400000 | 217.40628 |
| 1305676800000 | 217.44692 |
| 1305763200000 | 218.97287 |
| 1305849600000 | 219.64993 |
| 1306108800000 | 217.51933 |
| 1306195200000 | 217.41851 |
| 1306281600000 | 218.36854 |
| 1306368000000 | 218.72236 |
| 1306454400000 | 218.8539 |
| 1306713600000 | 218.6827 |
| 1306800000000 | 219.2183 |
| 1306886400000 | 218.16791 |
| 1306972800000 | 216.60207 |
| 1307059200000 | 215.56136 |
| 1307318400000 | 215.12725 |
| 1307404800000 | 215.59239 |
| 1307491200000 | 214.19775 |
| 1307577600000 | 216.37675 |
| 1307664000000 | 213.92253 |
| 1307923200000 | 215.05629 |
| 1308009600000 | 215.32504 |
| 1308096000000 | 214.09236 |
| 1308182400000 | 212.89559 |
| 1308268800000 | 212.61343 |
| 1308528000000 | 211.20472 |
| 1308614400000 | 212.38608 |
| 1308700800000 | 211.03809 |
| 1308787200000 | 209.93703 |
| 1308873600000 | 210.20541 |
| 1309132800000 | 210.71835 |
| 1309219200000 | 210.47198 |
| 1309305600000 | 213.01058 |
| 1309392000000 | 214.30593 |
| 1309478400000 | 215.42913 |
| 1309737600000 | 215.59277 |
| 1309824000000 | 215.91195 |
| 1309910400000 | 215.35454 |
| 1309996800000 | 215.66201 |
| 1310083200000 | 215.77999 |
| 1310342400000 | 213.75418 |
| 1310428800000 | 212.50835 |
| 1310515200000 | 213.1416 |
| 1310601600000 | 211.52705 |
| 1310688000000 | 211.95632 |
| 1310947200000 | 208.77933 |
| 1311033600000 | 209.86538 |
| 1311120000000 | 211.99073 |
| 1311206400000 | 214.08217 |
| 1311292800000 | 216.34258 |
| 1311552000000 | 216.06209 |
| 1311638400000 | 215.41315 |
| 1311724800000 | 213.8959 |
| 1311811200000 | 214.5765 |
| 1311897600000 | 214.26478 |
| 1312156800000 | 212.01431 |
| 1312243200000 | 209.6492 |
| 1312329600000 | 207.80808 |
| 1312416000000 | 203.63878 |
| 1312502400000 | 200.77944 |
| 1312761600000 | 196.18549 |
| 1312848000000 | 196.11687 |
| 1312934400000 | 194.13568 |
| 1313020800000 | 195.80562 |
| 1313107200000 | 198.95999 |
| 1313366400000 | 199.03483 |
| 1313452800000 | 197.88562 |
| 1313539200000 | 198.3598 |
| 1313625600000 | 195.69701 |
| 1313712000000 | 195.14227 |
| 1313971200000 | 196.38718 |
| 1314057600000 | 197.04101 |
| 1314144000000 | 197.66529 |
| 1314230400000 | 196.54541 |
| 1314316800000 | 195.88891 |
| 1314576000000 | 196.45218 |
| 1314662400000 | 196.88936 |
| 1314748800000 | 198.67435 |
| 1314835200000 | 199.33286 |
| 1314921600000 | 198.8157 |
| 1315180800000 | 196.72752 |
| 1315267200000 | 195.92303 |
| 1315353600000 | 197.54248 |
| 1315440000000 | 198.12841 |
| 1315526400000 | 197.18052 |
| 1315785600000 | 195.26649 |
| 1315872000000 | 195.70262 |
| 1315958400000 | 196.50861 |
| 1316044800000 | 197.31865 |
| 1316131200000 | 198.34863 |
| 1316390400000 | 197.55686 |
| 1316476800000 | 198.79218 |
| 1316563200000 | 197.86079 |
| 1316649600000 | 195.1065 |
| 1316736000000 | 195.23181 |
| 1316995200000 | 196.5871 |
| 1317081600000 | 198.47298 |
| 1317168000000 | 198.02823 |
| 1317254400000 | 198.472 |
| 1317340800000 | 198.69937 |
| 1317600000000 | 198.77574 |
| 1317686400000 | 197.2301 |
| 1317772800000 | 198.21268 |
| 1317859200000 | 199.31646 |
| 1317945600000 | 199.85179 |
| 1318204800000 | 199.99988 |
| 1318291200000 | 199.55875 |
| 1318377600000 | 200.05072 |
| 1318464000000 | 200.30439 |
| 1318550400000 | 200.67321 |
| 1318809600000 | 200.35945 |
| 1318896000000 | 199.977 |
| 1318982400000 | 200.38022 |
| 1319068800000 | 200.42634 |
| 1319155200000 | 201.78167 |
| 1319414400000 | 202.091 |
| 1319500800000 | 201.19707 |
| 1319587200000 | 201.75112 |
| 1319673600000 | 202.22228 |
| 1319760000000 | 201.87705 |
| 1320019200000 | 201.48882 |
| 1320105600000 | 200.15148 |
| 1320192000000 | 200.30659 |
| 1320278400000 | 202.02493 |
| 1320364800000 | 201.80288 |
| 1320624000000 | 201.63326 |
| 1320710400000 | 201.88941 |
| 1320796800000 | 201.25298 |
| 1320883200000 | 200.70764 |
| 1320969600000 | 202.74946 |
| 1321228800000 | 201.47492 |
| 1321315200000 | 201.99566 |
| 1321401600000 | 201.74426 |
| 1321488000000 | 200.98587 |
| 1321574400000 | 200.14261 |
| 1321833600000 | 197.62286 |
| 1321920000000 | 197.35527 |
| 1322006400000 | 196.37483 |
| 1322092800000 | 195.66726 |
| 1322179200000 | 196.24141 |
| 1322438400000 | 198.87437 |
| 1322524800000 | 199.87717 |
| 1322611200000 | 202.31729 |
| 1322697600000 | 201.55402 |
| 1322784000000 | 201.05017 |
| 1323043200000 | 201.32933 |
| 1323129600000 | 201.01553 |
| 1323216000000 | 201.1782 |
| 1323302400000 | 200.98934 |
| 1323388800000 | 201.15196 |
| 1323648000000 | 200.90664 |
| 1323734400000 | 201.82514 |
| 1323820800000 | 200.74 |
| 1323907200000 | 201.77424 |
| 1323993600000 | 201.09096 |
| 1324252800000 | 201.71628 |
| 1324339200000 | 203.27912 |
| 1324425600000 | 202.91627 |
| 1324512000000 | 203.49978 |
| 1324598400000 | 204.788 |
| 1324944000000 | 204.64562 |
| 1325030400000 | 205.00191 |
| 1325116800000 | 205.83252 |
| 1325203200000 | 207.03401 |
| 1325462400000 | 207.51609 |
| 1325548800000 | 209.30974 |
| 1325635200000 | 209.10215 |
| 1325721600000 | 207.21346 |
| 1325808000000 | 207.58513 |
| 1326067200000 | 207.50929 |
| 1326153600000 | 208.7697 |
| 1326240000000 | 208.30729 |
| 1326326400000 | 206.65561 |
| 1326412800000 | 206.40846 |
| 1326672000000 | 207.04489 |
| 1326758400000 | 207.33934 |
| 1326844800000 | 207.16203 |
| 1326931200000 | 207.38684 |
| 1327017600000 | 207.60382 |
| 1327276800000 | 206.99484 |
| 1327363200000 | 206.64722 |
| 1327449600000 | 206.19881 |
| 1327536000000 | 206.48589 |
| 1327622400000 | 205.94447 |
| 1327881600000 | 205.23711 |
| 1327968000000 | 206.68068 |
| 1328054400000 | 208.61949 |
| 1328140800000 | 207.58512 |
| 1328227200000 | 210.05277 |
| 1328486400000 | 210.16309 |
| 1328572800000 | 209.60063 |
| 1328659200000 | 208.23101 |
| 1328745600000 | 207.97888 |
| 1328832000000 | 207.92873 |
| 1329091200000 | 208.92314 |
| 1329177600000 | 208.83939 |
| 1329264000000 | 209.86584 |
| 1329350400000 | 210.83684 |
| 1329436800000 | 211.15743 |
| 1329696000000 | 211.32277 |
| 1329782400000 | 210.7647 |
| 1329868800000 | 209.27776 |
| 1329955200000 | 208.77184 |
| 1330041600000 | 208.32788 |
| 1330300800000 | 208.89549 |
| 1330387200000 | 208.70962 |
| 1330473600000 | 210.35786 |
| 1330560000000 | 212.33519 |
| 1330646400000 | 212.00689 |
| 1330905600000 | 211.79124 |
| 1330992000000 | 208.81683 |
| 1331078400000 | 210.13769 |
| 1331164800000 | 211.05266 |
| 1331251200000 | 212.79326 |
| 1331510400000 | 212.72461 |
| 1331596800000 | 216.20896 |
| 1331683200000 | 216.3787 |
| 1331769600000 | 215.55712 |
| 1331856000000 | 216.73644 |
| 1332115200000 | 216.52553 |
| 1332201600000 | 216.6097 |
| 1332288000000 | 217.1257 |
| 1332374400000 | 216.31455 |
| 1332460800000 | 216.13542 |
| 1332720000000 | 218.13614 |
| 1332806400000 | 217.40912 |
| 1332892800000 | 216.01857 |
| 1332979200000 | 213.72268 |
| 1333065600000 | 215.25951 |
| 1333324800000 | 218.32338 |
| 1333411200000 | 217.05487 |
| 1333497600000 | 214.33177 |
| 1333584000000 | 214.10724 |
| 1334016000000 | 212.02186 |
| 1334102400000 | 212.90393 |
| 1334188800000 | 214.25252 |
| 1334275200000 | 213.13973 |
| 1334534400000 | 213.99165 |
| 1334620800000 | 215.95604 |
| 1334707200000 | 215.84405 |
| 1334793600000 | 215.96484 |
| 1334880000000 | 217.53129 |
| 1335139200000 | 215.96808 |
| 1335225600000 | 216.69983 |
| 1335312000000 | 217.09015 |
| 1335398400000 | 216.52218 |
| 1335484800000 | 217.0182 |
| 1335744000000 | 217.01943 |
| 1335830400000 | 218.01473 |
| 1335916800000 | 218.14817 |
| 1336003200000 | 219.08693 |
| 1336089600000 | 217.36936 |
| 1336348800000 | 218.59221 |
| 1336435200000 | 217.94807 |
| 1336521600000 | 217.46501 |
| 1336608000000 | 218.11944 |
| 1336694400000 | 219.815 |
| 1336953600000 | 217.89269 |
| 1337040000000 | 216.76575 |
| 1337126400000 | 215.58552 |
| 1337212800000 | 214.40566 |
| 1337299200000 | 212.40062 |
| 1337558400000 | 212.23952 |
| 1337644800000 | 214.73905 |
| 1337731200000 | 212.79819 |
| 1337817600000 | 214.32232 |
| 1337904000000 | 215.28763 |
| 1338163200000 | 215.4197 |
| 1338249600000 | 215.36888 |
| 1338336000000 | 214.41367 |
| 1338422400000 | 214.4543 |
| 1338508800000 | 211.94442 |
| 1338768000000 | 210.39997 |
| 1338854400000 | 210.58284 |
| 1338940800000 | 213.56993 |
| 1339027200000 | 214.28119 |
| 1339113600000 | 215.64283 |
| 1339372800000 | 215.35903 |
| 1339459200000 | 216.49747 |
| 1339545600000 | 215.74241 |
| 1339632000000 | 216.15159 |
| 1339718400000 | 216.12516 |
| 1339977600000 | 217.48378 |
| 1340064000000 | 219.22992 |
| 1340150400000 | 220.65551 |
| 1340236800000 | 220.61681 |
| 1340323200000 | 220.13213 |
| 1340582400000 | 219.13369 |
| 1340668800000 | 219.76411 |
| 1340755200000 | 221.97498 |
| 1340841600000 | 221.32886 |
| 1340928000000 | 223.1284 |
| 1341187200000 | 226.23552 |
| 1341273600000 | 227.07385 |
| 1341360000000 | 227.01767 |
| 1341446400000 | 227.96377 |
| 1341532800000 | 228.40045 |
| 1341792000000 | 228.08827 |
| 1341878400000 | 229.48165 |
| 1341964800000 | 229.54399 |
| 1342051200000 | 227.44299 |
| 1342137600000 | 230.90548 |
| 1342396800000 | 232.393 |
| 1342483200000 | 231.6712 |
| 1342569600000 | 233.60289 |
| 1342656000000 | 235.4584 |
| 1342742400000 | 233.98809 |
| 1343001600000 | 230.1185 |
| 1343088000000 | 230.01225 |
| 1343174400000 | 229.38003 |
| 1343260800000 | 232.04316 |
| 1343347200000 | 232.56635 |
| 1343606400000 | 234.12714 |
| 1343692800000 | 232.49353 |
| 1343779200000 | 233.04717 |
| 1343865600000 | 233.00893 |
| 1343952000000 | 234.58387 |
| 1344211200000 | 234.46173 |
| 1344297600000 | 235.08294 |
| 1344384000000 | 235.99476 |
| 1344470400000 | 236.38518 |
| 1344556800000 | 236.34713 |
| 1344816000000 | 235.90199 |
| 1344902400000 | 237.51166 |
| 1344988800000 | 238.10522 |
| 1345075200000 | 237.9653 |
| 1345161600000 | 238.61087 |
| 1345420800000 | 237.85259 |
| 1345507200000 | 236.94017 |
| 1345593600000 | 235.0678 |
| 1345680000000 | 233.62752 |
| 1345766400000 | 234.69174 |
| 1346025600000 | 234.76718 |
| 1346112000000 | 233.51508 |
| 1346198400000 | 233.96718 |
| 1346284800000 | 233.86363 |
| 1346371200000 | 232.9314 |
| 1346630400000 | 234.72847 |
| 1346716800000 | 233.34851 |
| 1346803200000 | 233.43787 |
| 1346889600000 | 236.16815 |
| 1346976000000 | 233.99407 |
| 1347235200000 | 232.99135 |
| 1347321600000 | 233.23957 |
| 1347408000000 | 233.14029 |
| 1347494400000 | 233.83528 |
| 1347580800000 | 232.80276 |
| 1347840000000 | 232.55456 |
| 1347926400000 | 233.45807 |
| 1348012800000 | 234.35162 |
| 1348099200000 | 236.18831 |
| 1348185600000 | 236.79388 |
| 1348444800000 | 237.38952 |
| 1348531200000 | 238.34251 |
| 1348617600000 | 236.43661 |
| 1348704000000 | 236.76422 |
| 1348790400000 | 235.6226 |
| 1349049600000 | 236.5161 |
| 1349136000000 | 236.35727 |
| 1349222400000 | 236.23814 |
| 1349308800000 | 236.6551 |
| 1349395200000 | 237.80666 |
| 1349654400000 | 236.61218 |
| 1349740800000 | 235.3752 |
| 1349827200000 | 234.45048 |
| 1349913600000 | 235.29961 |
| 1350000000000 | 234.85874 |
| 1350259200000 | 235.85839 |
| 1350345600000 | 237.55298 |
| 1350432000000 | 237.42987 |
| 1350518400000 | 237.74942 |
| 1350604800000 | 236.52795 |
| 1350864000000 | 235.43874 |
| 1350950400000 | 232.25487 |
| 1351036800000 | 233.99201 |
| 1351123200000 | 235.74654 |
| 1351209600000 | 236.69521 |
| 1351468800000 | 235.86362 |
| 1351555200000 | 236.20611 |
| 1351641600000 | 235.91587 |
| 1351728000000 | 238.30142 |
| 1351814400000 | 238.11628 |
| 1352073600000 | 237.38915 |
| 1352160000000 | 238.5374 |
| 1352246400000 | 236.63415 |
| 1352332800000 | 236.17231 |
| 1352419200000 | 235.59204 |
| 1352678400000 | 234.64292 |
| 1352764800000 | 234.39265 |
| 1352851200000 | 233.0107 |
| 1352937600000 | 229.9616 |
| 1353024000000 | 227.43466 |
| 1353283200000 | 230.80638 |
| 1353369600000 | 231.41227 |
| 1353456000000 | 232.32782 |
| 1353542400000 | 233.39268 |
| 1353628800000 | 233.88835 |
| 1353888000000 | 232.88363 |
| 1353974400000 | 233.03218 |
| 1354060800000 | 233.73834 |
| 1354147200000 | 236.20545 |
| 1354233600000 | 236.55342 |
| 1354492800000 | 236.39203 |
| 1354579200000 | 236.04512 |
| 1354665600000 | 237.51841 |
| 1354752000000 | 238.76494 |
| 1354838400000 | 239.44802 |
| 1355097600000 | 239.89461 |
| 1355184000000 | 240.73631 |
| 1355270400000 | 241.02579 |
| 1355356800000 | 239.959 |
| 1355443200000 | 239.60024 |
| 1355702400000 | 238.88282 |
| 1355788800000 | 239.9425 |
| 1355875200000 | 240.44426 |
| 1355961600000 | 240.24314 |
| 1356048000000 | 239.89861 |
| 1356307200000 | 238.99599 |
| 1356566400000 | 238.21461 |
| 1356652800000 | 237.17948 |
| 1356912000000 | 238.1372 |
| 1357084800000 | 240.94072 |
| 1357171200000 | 243.46975 |
| 1357257600000 | 244.82919 |
| 1357516800000 | 242.72469 |
| 1357603200000 | 243.34322 |
| 1357689600000 | 244.88365 |
| 1357776000000 | 242.46162 |
| 1357862400000 | 240.87737 |
| 1358121600000 | 238.61875 |
| 1358208000000 | 238.49849 |
| 1358294400000 | 238.15673 |
| 1358380800000 | 239.01013 |
| 1358467200000 | 238.1412 |
| 1358726400000 | 238.60541 |
| 1358812800000 | 239.37049 |
| 1358899200000 | 239.6707 |
| 1358985600000 | 240.07624 |
| 1359072000000 | 240.39178 |
| 1359331200000 | 239.78934 |
| 1359417600000 | 241.17192 |
| 1359504000000 | 240.3434 |
| 1359590400000 | 239.66624 |
| 1359676800000 | 240.4324 |
| 1359936000000 | 238.83693 |
| 1360022400000 | 240.0375 |
| 1360108800000 | 239.30052 |
| 1360195200000 | 239.33033 |
| 1360281600000 | 241.25276 |
| 1360540800000 | 240.37855 |
| 1360627200000 | 240.96497 |
| 1360713600000 | 241.29593 |
| 1360800000000 | 241.31078 |
| 1360886400000 | 240.78339 |
| 1361145600000 | 240.73764 |
| 1361232000000 | 243.38622 |
| 1361318400000 | 243.21986 |
| 1361404800000 | 241.6491 |
| 1361491200000 | 245.76258 |
| 1361750400000 | 243.00399 |
| 1361836800000 | 242.29427 |
| 1361923200000 | 244.2546 |
| 1362009600000 | 247.80799 |
| 1362096000000 | 247.09364 |
| 1362355200000 | 247.86027 |
| 1362441600000 | 251.52854 |
| 1362528000000 | 251.00639 |
| 1362614400000 | 249.65445 |
| 1362700800000 | 250.89953 |
| 1362960000000 | 251.48706 |
| 1363046400000 | 252.16897 |
| 1363132800000 | 252.38062 |
| 1363219200000 | 254.90981 |
| 1363305600000 | 254.60345 |
| 1363564800000 | 255.18416 |
| 1363651200000 | 257.24473 |
| 1363737600000 | 256.64151 |
| 1363824000000 | 256.65244 |
| 1363910400000 | 257.03618 |
| 1364169600000 | 258.21696 |
| 1364256000000 | 258.39908 |
| 1364342400000 | 257.9693 |
| 1364428800000 | 260.66331 |
| 1364860800000 | 263.90215 |
| 1364947200000 | 262.92106 |
| 1365033600000 | 260.98464 |
| 1365120000000 | 256.27173 |
| 1365379200000 | 257.3401 |
| 1365465600000 | 257.57139 |
| 1365552000000 | 261.88339 |
| 1365638400000 | 263.05583 |
| 1365724800000 | 263.65987 |
| 1365984000000 | 263.38424 |
| 1366070400000 | 260.98908 |
| 1366156800000 | 259.7601 |
| 1366243200000 | 260.25793 |
| 1366329600000 | 260.63927 |
| 1366588800000 | 261.71979 |
| 1366675200000 | 265.53416 |
| 1366761600000 | 266.06419 |
| 1366848000000 | 268.19577 |
| 1366934400000 | 268.58398 |
| 1367193600000 | 268.95331 |
| 1367280000000 | 268.15826 |
| 1367366400000 | 268.64116 |
| 1367452800000 | 268.93468 |
| 1367539200000 | 269.92134 |
| 1367798400000 | 270.13278 |
| 1367884800000 | 268.72942 |
| 1367971200000 | 270.06527 |
| 1368057600000 | 270.28957 |
| 1368144000000 | 271.55323 |
| 1368403200000 | 271.93115 |
| 1368489600000 | 273.33766 |
| 1368576000000 | 276.23556 |
| 1368662400000 | 276.69744 |
| 1368748800000 | 276.67364 |
| 1369008000000 | 278.56907 |
| 1369094400000 | 278.36739 |
| 1369180800000 | 277.3594 |
| 1369267200000 | 272.57117 |
| 1369353600000 | 273.42238 |
| 1369612800000 | 273.10272 |
| 1369699200000 | 274.80568 |
| 1369785600000 | 267.94028 |
| 1369872000000 | 267.3504 |
| 1369958400000 | 266.35109 |
| 1370217600000 | 264.24354 |
| 1370304000000 | 264.95598 |
| 1370390400000 | 262.01741 |
| 1370476800000 | 260.28417 |
| 1370563200000 | 262.09186 |
| 1370822400000 | 262.05954 |
| 1370908800000 | 260.16534 |
| 1370995200000 | 260.23089 |
| 1371081600000 | 260.28826 |
| 1371168000000 | 260.70551 |
| 1371427200000 | 262.02215 |
| 1371513600000 | 261.39352 |
| 1371600000000 | 261.37728 |
| 1371686400000 | 257.16135 |
| 1371772800000 | 255.17211 |
| 1372032000000 | 252.77274 |
| 1372118400000 | 254.74445 |
| 1372204800000 | 257.03318 |
| 1372291200000 | 257.90503 |
| 1372377600000 | 258.1008 |
| 1372636800000 | 259.28251 |
| 1372723200000 | 259.57904 |
| 1372809600000 | 259.75984 |
| 1372896000000 | 262.59429 |
| 1372982400000 | 261.34846 |
| 1373241600000 | 263.21681 |
| 1373328000000 | 264.51617 |
| 1373414400000 | 265.06455 |
| 1373500800000 | 265.3781 |
| 1373587200000 | 265.08692 |
| 1373846400000 | 265.64131 |
| 1373932800000 | 264.40362 |
| 1374019200000 | 265.03115 |
| 1374105600000 | 266.1027 |
| 1374192000000 | 266.60546 |
| 1374451200000 | 266.22256 |
| 1374537600000 | 265.0471 |
| 1374624000000 | 265.15805 |
| 1374710400000 | 264.10105 |
| 1374796800000 | 264.0841 |
| 1375056000000 | 264.15269 |
| 1375142400000 | 264.87796 |
| 1375228800000 | 264.63932 |
| 1375315200000 | 265.85052 |
| 1375401600000 | 267.23957 |
| 1375660800000 | 268.26139 |
| 1375747200000 | 267.30024 |
| 1375833600000 | 266.97686 |
| 1375920000000 | 266.95143 |
| 1376006400000 | 267.68378 |
| 1376265600000 | 267.14793 |
| 1376352000000 | 268.05044 |
| 1376438400000 | 268.23771 |
| 1376524800000 | 265.67722 |
| 1376611200000 | 266.01202 |
| 1376870400000 | 266.18881 |
| 1376956800000 | 265.01745 |
| 1377043200000 | 264.22694 |
| 1377129600000 | 264.83508 |
| 1377216000000 | 265.77217 |
| 1377475200000 | 265.82204 |
| 1377561600000 | 263.47949 |
| 1377648000000 | 262.73177 |
| 1377734400000 | 264.33698 |
| 1377820800000 | 263.4896 |
| 1378080000000 | 267.61377 |
| 1378166400000 | 266.29786 |
| 1378252800000 | 266.76094 |
| 1378339200000 | 268.59242 |
| 1378425600000 | 269.23463 |
| 1378684800000 | 268.11845 |
| 1378771200000 | 269.49757 |
| 1378857600000 | 270.74007 |
| 1378944000000 | 271.393 |
| 1379030400000 | 272.0776 |
| 1379289600000 | 273.12202 |
| 1379376000000 | 271.66123 |
| 1379462400000 | 272.04169 |
| 1379548800000 | 272.33897 |
| 1379635200000 | 271.97006 |
| 1379894400000 | 271.54155 |
| 1379980800000 | 271.6128 |
| 1380067200000 | 271.1489 |
| 1380153600000 | 271.66383 |
| 1380240000000 | 270.9036 |
| 1380499200000 | 271.31323 |
| 1380585600000 | 271.63795 |
| 1380672000000 | 269.10798 |
| 1380758400000 | 267.72121 |
| 1380844800000 | 265.89492 |
| 1381104000000 | 264.98303 |
| 1381190400000 | 262.54615 |
| 1381276800000 | 260.86278 |
| 1381363200000 | 264.67466 |
| 1381449600000 | 265.21727 |
| 1381708800000 | 267.12504 |
| 1381795200000 | 268.83169 |
| 1381881600000 | 270.35008 |
| 1381968000000 | 272.18131 |
| 1382054400000 | 275.46696 |
| 1382313600000 | 277.42885 |
| 1382400000000 | 278.10769 |
| 1382486400000 | 275.64397 |
| 1382572800000 | 276.47692 |
| 1382659200000 | 276.39897 |
| 1382918400000 | 276.82598 |
| 1383004800000 | 277.27946 |
| 1383091200000 | 277.07179 |
| 1383177600000 | 278.65325 |
| 1383264000000 | 277.75753 |
| 1383523200000 | 278.16957 |
| 1383609600000 | 279.2292 |
| 1383696000000 | 279.20141 |
| 1383782400000 | 280.49629 |
| 1383868800000 | 279.9479 |
| 1384128000000 | 278.4666 |
| 1384214400000 | 277.07697 |
| 1384300800000 | 276.3831 |
| 1384387200000 | 278.49157 |
| 1384473600000 | 279.06776 |
| 1384732800000 | 279.74728 |
| 1384819200000 | 278.93292 |
| 1384905600000 | 279.11008 |
| 1384992000000 | 277.98565 |
| 1385078400000 | 277.40916 |
| 1385337600000 | 278.94328 |
| 1385424000000 | 276.00147 |
| 1385510400000 | 276.84055 |
| 1385596800000 | 277.7569 |
| 1385683200000 | 278.84251 |
| 1385942400000 | 276.67959 |
| 1386028800000 | 273.28762 |
| 1386115200000 | 271.82662 |
| 1386201600000 | 268.30276 |
| 1386288000000 | 269.72364 |
| 1386547200000 | 270.31296 |
| 1386633600000 | 269.00888 |
| 1386720000000 | 267.34367 |
| 1386806400000 | 265.34961 |
| 1386892800000 | 264.70131 |
| 1387152000000 | 268.19181 |
| 1387238400000 | 266.67934 |
| 1387324800000 | 268.62327 |
| 1387411200000 | 274.66988 |
| 1387497600000 | 276.47885 |
| 1387756800000 | 278.41001 |
| 1387843200000 | 279.4222 |
| 1388102400000 | 281.16777 |
| 1388361600000 | 281.17802 |
| 1388448000000 | 282.03541 |
| 1388620800000 | 280.60963 |
| 1388707200000 | 282.01448 |
| 1388966400000 | 281.34293 |
| 1389052800000 | 281.4049 |
| 1389139200000 | 280.67245 |
| 1389225600000 | 279.73245 |
| 1389312000000 | 280.66113 |
| 1389571200000 | 280.57342 |
| 1389657600000 | 281.34928 |
| 1389744000000 | 281.69899 |
| 1389830400000 | 282.21267 |
| 1389916800000 | 285.45995 |
| 1390176000000 | 286.74778 |
| 1390262400000 | 287.37428 |
| 1390348800000 | 288.69093 |
| 1390435200000 | 285.47741 |
| 1390521600000 | 280.02992 |
| 1390780800000 | 278.77708 |
| 1390867200000 | 281.54833 |
| 1390953600000 | 279.8585 |
| 1391040000000 | 281.75608 |
| 1391126400000 | 281.20273 |
| 1391385600000 | 278.68944 |
| 1391472000000 | 277.34487 |
| 1391558400000 | 277.4357 |
| 1391644800000 | 280.80128 |
| 1391731200000 | 282.37242 |
| 1391990400000 | 283.15929 |
| 1392076800000 | 286.30751 |
| 1392163200000 | 288.15519 |
| 1392249600000 | 287.29112 |
| 1392336000000 | 288.46276 |
| 1392595200000 | 289.75907 |
| 1392681600000 | 289.9415 |
| 1392768000000 | 291.02618 |
| 1392854400000 | 291.80356 |
| 1392940800000 | 292.61227 |
| 1393200000000 | 294.0405 |
| 1393286400000 | 294.86375 |
| 1393372800000 | 293.60515 |
| 1393459200000 | 293.18189 |
| 1393545600000 | 293.92484 |
| 1393804800000 | 289.78419 |
| 1393891200000 | 293.20916 |
| 1393977600000 | 294.43227 |
| 1394064000000 | 293.62931 |
| 1394150400000 | 292.00251 |
| 1394409600000 | 291.12579 |
| 1394496000000 | 291.95993 |
| 1394582400000 | 290.24903 |
| 1394668800000 | 287.78895 |
| 1394755200000 | 286.42086 |
| 1395014400000 | 289.56971 |
| 1395100800000 | 291.0393 |
| 1395187200000 | 291.57796 |
| 1395273600000 | 290.38775 |
| 1395360000000 | 291.39763 |
| 1395619200000 | 288.89372 |
| 1395705600000 | 291.19299 |
| 1395792000000 | 292.84297 |
| 1395878400000 | 293.68872 |
| 1395964800000 | 295.30731 |
| 1396224000000 | 294.9416 |
| 1396310400000 | 295.07636 |
| 1396396800000 | 294.59094 |
| 1396483200000 | 293.71068 |
| 1396569600000 | 294.78201 |
| 1396828800000 | 293.91258 |
| 1396915200000 | 291.62251 |
| 1397001600000 | 293.80889 |
| 1397088000000 | 292.79353 |
| 1397174400000 | 289.27533 |
| 1397433600000 | 290.73876 |
| 1397520000000 | 290.27661 |
| 1397606400000 | 294.47846 |
| 1397692800000 | 295.18904 |
| 1398124800000 | 299.17155 |
| 1398211200000 | 298.19952 |
| 1398297600000 | 299.64916 |
| 1398384000000 | 298.40925 |
| 1398643200000 | 298.71361 |
| 1398729600000 | 301.64459 |
| 1398816000000 | 301.72852 |
| 1398902400000 | 301.62331 |
| 1398988800000 | 301.64421 |
| 1399248000000 | 301.67559 |
| 1399334400000 | 301.75962 |
| 1399420800000 | 302.13793 |
| 1399507200000 | 304.07167 |
| 1399593600000 | 304.71284 |
| 1399852800000 | 307.12011 |
| 1399939200000 | 307.07798 |
| 1400025600000 | 306.55551 |
| 1400112000000 | 305.13971 |
| 1400198400000 | 305.27866 |
| 1400457600000 | 306.80884 |
| 1400544000000 | 306.4721 |
| 1400630400000 | 307.44649 |
| 1400716800000 | 308.25866 |
| 1400803200000 | 308.68786 |
| 1401062400000 | 310.43998 |
| 1401148800000 | 311.12511 |
| 1401235200000 | 310.88041 |
| 1401321600000 | 311.71368 |
| 1401408000000 | 312.40835 |
| 1401667200000 | 314.5931 |
| 1401753600000 | 312.09818 |
| 1401840000000 | 311.93343 |
| 1401926400000 | 314.34757 |
| 1402012800000 | 317.7529 |
| 1402272000000 | 319.5286 |
| 1402358400000 | 320.84932 |
| 1402444800000 | 319.24765 |
| 1402531200000 | 320.73809 |
| 1402617600000 | 320.21366 |
| 1402876800000 | 319.28618 |
| 1402963200000 | 319.66212 |
| 1403049600000 | 320.54862 |
| 1403136000000 | 323.35795 |
| 1403222400000 | 322.25338 |
| 1403481600000 | 321.76865 |
| 1403568000000 | 321.8762 |
| 1403654400000 | 318.61995 |
| 1403740800000 | 321.14323 |
| 1403827200000 | 321.39863 |
| 1404086400000 | 321.92298 |
| 1404172800000 | 324.12871 |
| 1404259200000 | 324.97771 |
| 1404345600000 | 326.98702 |
| 1404432000000 | 327.1625 |
| 1404691200000 | 325.39277 |
| 1404777600000 | 322.26306 |
| 1404864000000 | 319.27593 |
| 1404950400000 | 316.01974 |
| 1405036800000 | 318.24668 |
| 1405296000000 | 321.14888 |
| 1405382400000 | 320.50512 |
| 1405468800000 | 324.37329 |
| 1405555200000 | 323.09355 |
| 1405641600000 | 323.59135 |
| 1405900800000 | 322.78331 |
| 1405987200000 | 325.82378 |
| 1406073600000 | 326.02593 |
| 1406160000000 | 327.02377 |
| 1406246400000 | 323.71715 |
| 1406505600000 | 323.73025 |
| 1406592000000 | 324.92762 |
| 1406678400000 | 322.98506 |
| 1406764800000 | 319.92333 |
| 1406851200000 | 315.00541 |
| 1407110400000 | 313.78888 |
| 1407196800000 | 314.5941 |
| 1407283200000 | 311.80221 |
| 1407369600000 | 309.71017 |
| 1407456000000 | 307.36837 |
| 1407715200000 | 310.97509 |
| 1407801600000 | 311.13507 |
| 1407888000000 | 312.51052 |
| 1407974400000 | 314.26472 |
| 1408060800000 | 313.52353 |
| 1408320000000 | 315.74672 |
| 1408406400000 | 316.69528 |
| 1408492800000 | 317.62222 |
| 1408579200000 | 319.25831 |
| 1408665600000 | 318.88733 |
| 1408924800000 | 321.10208 |
| 1409011200000 | 322.48828 |
| 1409097600000 | 322.9796 |
| 1409184000000 | 322.33535 |
| 1409270400000 | 322.87033 |
| 1409529600000 | 324.0004 |
| 1409616000000 | 323.61466 |
| 1409702400000 | 324.45031 |
| 1409788800000 | 326.88137 |
| 1409875200000 | 325.97959 |
| 1410134400000 | 323.19858 |
| 1410220800000 | 321.45066 |
| 1410307200000 | 320.25671 |
| 1410393600000 | 319.96172 |
| 1410480000000 | 320.12849 |
| 1410739200000 | 318.35846 |
| 1410825600000 | 316.96195 |
| 1410912000000 | 318.48521 |
| 1410998400000 | 321.54758 |
| 1411084800000 | 322.63884 |
| 1411344000000 | 323.70513 |
| 1411430400000 | 318.52408 |
| 1411516800000 | 320.7023 |
| 1411603200000 | 318.67492 |
| 1411689600000 | 320.55864 |
| 1411948800000 | 319.85204 |
| 1412035200000 | 322.10537 |
| 1412121600000 | 319.1297 |
| 1412208000000 | 311.58105 |
| 1412294400000 | 315.03734 |
| 1412553600000 | 314.94573 |
| 1412640000000 | 312.16424 |
| 1412726400000 | 311.04687 |
| 1412812800000 | 309.96334 |
| 1412899200000 | 307.32663 |
| 1413158400000 | 306.84018 |
| 1413244800000 | 306.55963 |
| 1413331200000 | 300.53547 |
| 1413417600000 | 299.18395 |
| 1413504000000 | 303.33928 |
| 1413763200000 | 304.64442 |
| 1413849600000 | 307.99693 |
| 1413936000000 | 310.07101 |
| 1414022400000 | 311.0194 |
| 1414108800000 | 310.82252 |
| 1414368000000 | 310.41741 |
| 1414454400000 | 312.22071 |
| 1414540800000 | 312.26002 |
| 1414627200000 | 313.20801 |
| 1414713600000 | 315.91077 |
| 1414972800000 | 314.06691 |
| 1415059200000 | 313.55517 |
| 1415145600000 | 315.9329 |
| 1415232000000 | 315.75072 |
| 1415318400000 | 314.73395 |
| 1415577600000 | 316.57699 |
| 1415664000000 | 317.831 |
| 1415750400000 | 316.29049 |
| 1415836800000 | 316.51172 |
| 1415923200000 | 316.4856 |
| 1416182400000 | 316.9559 |
| 1416268800000 | 318.52823 |
| 1416355200000 | 318.92712 |
| 1416441600000 | 318.40316 |
| 1416528000000 | 321.44627 |
| 1416787200000 | 321.6569 |
| 1416873600000 | 321.93777 |
| 1416960000000 | 322.30442 |
| 1417046400000 | 323.00633 |
| 1417132800000 | 322.56994 |
| 1417392000000 | 322.56286 |
| 1417478400000 | 323.20995 |
| 1417564800000 | 324.62031 |
| 1417651200000 | 321.935 |
| 1417737600000 | 324.3453 |
| 1417996800000 | 323.22401 |
| 1418083200000 | 318.74328 |
| 1418169600000 | 318.43035 |
| 1418256000000 | 318.16146 |
| 1418342400000 | 313.7717 |
| 1418601600000 | 310.0535 |
| 1418688000000 | 312.26171 |
| 1418774400000 | 313.54226 |
| 1418860800000 | 318.79064 |
| 1418947200000 | 320.38508 |
| 1419206400000 | 321.70929 |
| 1419292800000 | 322.58396 |
| 1419379200000 | 322.45981 |
| 1419811200000 | 322.37166 |
| 1419897600000 | 321.10726 |
| 1419984000000 | 321.78404 |
| 1420156800000 | 321.38175 |
| 1420416000000 | 319.12116 |
| 1420502400000 | 318.02996 |
| 1420588800000 | 319.21656 |
| 1420675200000 | 322.46997 |
| 1420761600000 | 322.41397 |
| 1421020800000 | 322.56843 |
| 1421107200000 | 325.62874 |
| 1421193600000 | 323.89711 |
| 1421280000000 | 329.65125 |
| 1421366400000 | 332.59996 |
| 1421625600000 | 332.27622 |
| 1421712000000 | 333.44549 |
| 1421798400000 | 334.75643 |
| 1421884800000 | 337.27455 |
| 1421971200000 | 340.87706 |
| 1422230400000 | 341.53961 |
| 1422316800000 | 340.65337 |
| 1422403200000 | 341.52441 |
| 1422489600000 | 341.44676 |
| 1422576000000 | 340.68222 |
| 1422835200000 | 340.05629 |
| 1422921600000 | 340.71731 |
| 1423008000000 | 341.89887 |
| 1423094400000 | 342.52408 |
| 1423180800000 | 343.29508 |
| 1423440000000 | 341.45735 |
| 1423526400000 | 343.15415 |
| 1423612800000 | 342.90533 |
| 1423699200000 | 343.24497 |
| 1423785600000 | 343.08423 |
| 1424044800000 | 342.3275 |
| 1424131200000 | 342.05269 |
| 1424217600000 | 343.57386 |
| 1424304000000 | 343.62727 |
| 1424390400000 | 343.38637 |
| 1424649600000 | 345.60739 |
| 1424736000000 | 346.90184 |
| 1424822400000 | 347.52133 |
| 1424908800000 | 347.88072 |
| 1424995200000 | 348.45287 |
| 1425254400000 | 348.15415 |
| 1425340800000 | 346.24465 |
| 1425427200000 | 347.50473 |
| 1425513600000 | 349.98134 |
| 1425600000000 | 349.11154 |
| 1425859200000 | 348.26704 |
| 1425945600000 | 346.63711 |
| 1426032000000 | 349.06301 |
| 1426118400000 | 349.3079 |
| 1426204800000 | 350.5614 |
| 1426464000000 | 351.95733 |
| 1426550400000 | 351.2887 |
| 1426636800000 | 353.37221 |
| 1426723200000 | 355.38132 |
| 1426809600000 | 356.51337 |
| 1427068800000 | 355.76682 |
| 1427155200000 | 356.9388 |
| 1427241600000 | 355.04522 |
| 1427328000000 | 352.42721 |
| 1427414400000 | 352.41908 |
| 1427673600000 | 354.33249 |
| 1427760000000 | 352.91858 |
| 1427846400000 | 353.95563 |
| 1427932800000 | 354.05195 |
| 1428364800000 | 358.39794 |
| 1428451200000 | 359.4562 |
| 1428537600000 | 362.09271 |
| 1428624000000 | 364.18174 |
| 1428883200000 | 364.43733 |
| 1428969600000 | 364.12732 |
| 1429056000000 | 364.02078 |
| 1429142400000 | 363.01322 |
| 1429228800000 | 357.77242 |
| 1429488000000 | 360.14652 |
| 1429574400000 | 362.89218 |
| 1429660800000 | 360.81669 |
| 1429747200000 | 359.73705 |
| 1429833600000 | 360.36959 |
| 1430092800000 | 361.65207 |
| 1430179200000 | 357.33951 |
| 1430265600000 | 351.82035 |
| 1430352000000 | 350.87224 |
| 1430438400000 | 350.00943 |
| 1430697600000 | 352.10119 |
| 1430784000000 | 348.69899 |
| 1430870400000 | 346.31488 |
| 1430956800000 | 346.44063 |
| 1431043200000 | 353.65498 |
| 1431302400000 | 355.51986 |
| 1431388800000 | 352.82665 |
| 1431475200000 | 353.62044 |
| 1431561600000 | 354.34929 |
| 1431648000000 | 354.56179 |
| 1431907200000 | 355.30703 |
| 1431993600000 | 359.00872 |
| 1432080000000 | 359.11075 |
| 1432166400000 | 359.14881 |
| 1432252800000 | 359.04614 |
| 1432512000000 | 358.50748 |
| 1432598400000 | 356.65061 |
| 1432684800000 | 358.68429 |
| 1432771200000 | 358.30847 |
| 1432857600000 | 355.49771 |
| 1433116800000 | 356.04815 |
| 1433203200000 | 353.84491 |
| 1433289600000 | 353.73284 |
| 1433376000000 | 352.97793 |
| 1433462400000 | 350.11802 |
| 1433721600000 | 348.17546 |
| 1433808000000 | 347.41261 |
| 1433894400000 | 350.67751 |
| 1433980800000 | 352.12752 |
| 1434067200000 | 350.1622 |
| 1434326400000 | 345.90873 |
| 1434412800000 | 347.53393 |
| 1434499200000 | 345.56748 |
| 1434585600000 | 346.01681 |
| 1434672000000 | 346.60548 |
| 1434931200000 | 351.29863 |
| 1435017600000 | 354.64288 |
| 1435104000000 | 353.82554 |
| 1435190400000 | 352.62992 |
| 1435276800000 | 353.76426 |
| 1435536000000 | 348.92772 |
| 1435622400000 | 346.59926 |
| 1435708800000 | 348.11017 |
| 1435795200000 | 347.93442 |
| 1435881600000 | 347.40067 |
| 1436140800000 | 345.08933 |
| 1436227200000 | 342.54818 |
| 1436313600000 | 342.44206 |
| 1436400000000 | 346.89442 |
| 1436486400000 | 351.04682 |
| 1436745600000 | 355.11145 |
| 1436832000000 | 356.14819 |
| 1436918400000 | 357.44985 |
| 1437004800000 | 360.18333 |
| 1437091200000 | 360.39947 |
| 1437350400000 | 360.72585 |
| 1437436800000 | 359.47376 |
| 1437523200000 | 358.03029 |
| 1437609600000 | 356.64095 |
| 1437696000000 | 355.62229 |
| 1437955200000 | 351.61231 |
| 1438041600000 | 353.91342 |
| 1438128000000 | 355.99116 |
| 1438214400000 | 357.02703 |
| 1438300800000 | 357.34847 |
| 1438560000000 | 359.17031 |
| 1438646400000 | 359.72369 |
| 1438732800000 | 361.33932 |
| 1438819200000 | 359.72008 |
| 1438905600000 | 356.99473 |
| 1439164800000 | 357.7638 |
| 1439251200000 | 353.80747 |
| 1439337600000 | 348.75261 |
| 1439424000000 | 350.65893 |
| 1439510400000 | 350.23512 |
| 1439769600000 | 350.62361 |
| 1439856000000 | 350.93749 |
| 1439942400000 | 348.06248 |
| 1440028800000 | 343.87765 |
| 1440115200000 | 337.81709 |
| 1440374400000 | 327.81667 |
| 1440460800000 | 334.0665 |
| 1440547200000 | 332.26441 |
| 1440633600000 | 335.33755 |
| 1440720000000 | 335.71839 |
| 1440979200000 | 335.74704 |
| 1441065600000 | 333.16615 |
| 1441152000000 | 333.77404 |
| 1441238400000 | 336.01289 |
| 1441324800000 | 333.8701 |
| 1441584000000 | 333.86429 |
| 1441670400000 | 334.99647 |
| 1441756800000 | 336.20147 |
| 1441843200000 | 335.07322 |
| 1441929600000 | 333.69394 |
| 1442188800000 | 333.24884 |
| 1442275200000 | 333.11839 |
| 1442361600000 | 334.13236 |
| 1442448000000 | 334.06061 |
| 1442534400000 | 332.94726 |
| 1442793600000 | 333.67191 |
| 1442880000000 | 330.43277 |
| 1442966400000 | 330.29197 |
| 1443052800000 | 326.81509 |
| 1443139200000 | 329.89261 |
| 1443398400000 | 327.48444 |
| 1443484800000 | 327.48835 |
| 1443571200000 | 330.23372 |
| 1443657600000 | 329.70352 |
| 1443744000000 | 330.36603 |
| 1444003200000 | 334.82266 |
| 1444089600000 | 336.19824 |
| 1444176000000 | 336.29609 |
| 1444262400000 | 337.16376 |
| 1444348800000 | 338.18073 |
| 1444608000000 | 337.72487 |
| 1444694400000 | 336.27182 |
| 1444780800000 | 335.68474 |
| 1444867200000 | 336.72462 |
| 1444953600000 | 336.77308 |
| 1445212800000 | 337.24472 |
| 1445299200000 | 337.39128 |
| 1445385600000 | 337.4932 |
| 1445472000000 | 339.2937 |
| 1445558400000 | 341.7842 |
| 1445817600000 | 341.4656 |
| 1445904000000 | 339.264 |
| 1445990400000 | 340.4205 |
| 1446076800000 | 340.2254 |
| 1446163200000 | 340.481 |
| 1446422400000 | 341.0179 |
| 1446508800000 | 341.63 |
| 1446595200000 | 342.782 |
| 1446681600000 | 341.7469 |
| 1446768000000 | 342.4807 |
| 1447027200000 | 340.5788 |
| 1447113600000 | 340.4103 |
| 1447200000000 | 341.5846 |
| 1447286400000 | 339.8633 |
| 1447372800000 | 338.9732 |
| 1447632000000 | 339.7611 |
| 1447718400000 | 343.4507 |
| 1447804800000 | 343.9332 |
| 1447891200000 | 345.3415 |
| 1447977600000 | 346.4805 |
| 1448236800000 | 345.353 |
| 1448323200000 | 342.736 |
| 1448409600000 | 344.4649 |
| 1448496000000 | 346.1244 |
| 1448582400000 | 346.1707 |
| 1448841600000 | 346.877 |
| 1448928000000 | 346.7188 |
| 1449014400000 | 347.3378 |
| 1449100800000 | 342.3016 |
| 1449187200000 | 341.3028 |
| 1449446400000 | 342.1832 |
| 1449532800000 | 338.6106 |
| 1449619200000 | 338.0491 |
| 1449705600000 | 337.8238 |
| 1449792000000 | 334.1284 |
| 1450051200000 | 331.5222 |
| 1450137600000 | 336.0605 |
| 1450224000000 | 336.7896 |
| 1450310400000 | 338.0869 |
| 1450396800000 | 336.2466 |
| 1450656000000 | 333.8296 |
| 1450742400000 | 334.0135 |
| 1450828800000 | 337.9552 |
| 1450915200000 | 337.7947 |
| 1451260800000 | 337.6342 |
| 1451347200000 | 340.0706 |
| 1451433600000 | 339.6504 |
| 1451520000000 | 338.6973 |
| 1451865600000 | 335.3952 |
| 1451952000000 | 336.3378 |
| 1452038400000 | 334.8679 |
| 1452124800000 | 331.8321 |
| 1452211200000 | 330.531 |
| 1452470400000 | 329.9402 |
| 1452556800000 | 331.0003 |
| 1452643200000 | 331.5648 |
| 1452729600000 | 328.1895 |
| 1452816000000 | 323.8221 |
| 1453075200000 | 321.7575 |
| 1453161600000 | 323.588 |
| 1453248000000 | 318.4471 |
| 1453334400000 | 321.2327 |
| 1453420800000 | 325.9565 |
| 1453680000000 | 325.4187 |
| 1453766400000 | 326.7714 |
| 1453852800000 | 327.3173 |
| 1453939200000 | 326.4905 |
| 1454025600000 | 329.6812 |
| 1454284800000 | 329.581 |
| 1454371200000 | 327.2229 |
| 1454457600000 | 325.3299 |
| 1454544000000 | 324.8102 |
| 1454630400000 | 324.209 |
| 1454889600000 | 319.2068 |
| 1454976000000 | 316.9267 |
| 1455062400000 | 318.4529 |
| 1455148800000 | 314.2507 |
| 1455235200000 | 316.6303 |
| 1455494400000 | 319.6168 |
| 1455580800000 | 319.1943 |
| 1455667200000 | 321.3997 |
| 1455753600000 | 321.7197 |
| 1455840000000 | 321.0061 |
| 1456099200000 | 322.6196 |
| 1456185600000 | 321.6336 |
| 1456272000000 | 319.6875 |
| 1456358400000 | 321.7023 |
| 1456444800000 | 323.0034 |
| 1456704000000 | 323.7154 |
| 1456790400000 | 325.1595 |
| 1456876800000 | 325.2353 |
| 1456963200000 | 324.8193 |
| 1457049600000 | 325.0975 |
| 1457308800000 | 324.6603 |
| 1457395200000 | 323.7275 |
| 1457481600000 | 323.6973 |
| 1457568000000 | 322.4702 |
| 1457654400000 | 325.711 |
| 1457913600000 | 326.6243 |
| 1458000000000 | 325.8902 |
| 1458086400000 | 326.6827 |
| 1458172800000 | 327.1244 |
| 1458259200000 | 327.8771 |
| 1458518400000 | 327.719 |
| 1458604800000 | 327.5641 |
| 1458691200000 | 327.531 |
| 1458777600000 | 326.2799 |
| 1459209600000 | 327.7618 |
| 1459296000000 | 329.252 |
| 1459382400000 | 327.8599 |
| 1459468800000 | 326.714 |
| 1459728000000 | 326.6098 |
| 1459814400000 | 324.8258 |
| 1459900800000 | 325.6843 |
| 1459987200000 | 324.5982 |
| 1460073600000 | 326.2816 |
| 1460332800000 | 326.4445 |
| 1460419200000 | 326.7417 |
| 1460505600000 | 328.3318 |
| 1460592000000 | 328.3078 |
| 1460678400000 | 327.8383 |
| 1460937600000 | 328.2471 |
| 1461024000000 | 329.6557 |
| 1461110400000 | 329.8469 |
| 1461196800000 | 328.2697 |
| 1461283200000 | 328.0701 |
| 1461542400000 | 328.0295 |
| 1461628800000 | 328.6496 |
| 1461715200000 | 329.1332 |
| 1461801600000 | 329.0225 |
| 1461888000000 | 327.4633 |
| 1462147200000 | 327.6475 |
| 1462233600000 | 325.9005 |
| 1462320000000 | 324.6295 |
| 1462406400000 | 325.6761 |
| 1462492800000 | 324.9237 |
| 1462752000000 | 326.4552 |
| 1462838400000 | 327.6841 |
| 1462924800000 | 325.993 |
| 1463011200000 | 325.8993 |
| 1463097600000 | 324.4002 |
| 1463356800000 | 324.0545 |
| 1463443200000 | 324.7435 |
| 1463529600000 | 326.8598 |
| 1463616000000 | 324.7282 |
| 1463702400000 | 327.8865 |
| 1463961600000 | 328.043 |
| 1464048000000 | 332.7645 |
| 1464134400000 | 334.8483 |
| 1464220800000 | 334.5954 |
| 1464307200000 | 335.1269 |
| 1464566400000 | 335.4662 |
| 1464652800000 | 334.8211 |
| 1464739200000 | 332.023 |
| 1464825600000 | 331.674 |
| 1464912000000 | 329.2841 |
| 1465171200000 | 329.6675 |
| 1465257600000 | 332.0317 |
| 1465344000000 | 331.1149 |
| 1465430400000 | 329.8987 |
| 1465516800000 | 322.536 |
| 1465776000000 | 317.5409 |
| 1465862400000 | 313.7513 |
| 1465948800000 | 315.8471 |
| 1466035200000 | 313.987 |
| 1466121600000 | 316.9114 |
| 1466380800000 | 322.833 |
| 1466467200000 | 323.7448 |
| 1466553600000 | 323.8369 |
| 1466640000000 | 325.5076 |
| 1466726400000 | 317.2777 |
| 1466985600000 | 310.7303 |
| 1467072000000 | 313.4767 |
| 1467158400000 | 316.4268 |
| 1467244800000 | 317.4609 |
| 1467331200000 | 318.2719 |
| 1467590400000 | 317.5688 |
| 1467676800000 | 315.7645 |
| 1467763200000 | 315.7626 |
| 1467849600000 | 315.275 |
| 1467936000000 | 316.6244 |
| 1468195200000 | 318.2774 |
| 1468281600000 | 318.585 |
| 1468368000000 | 318.9311 |
| 1468454400000 | 319.2045 |
| 1468540800000 | 319.0293 |
| 1468800000000 | 319.3134 |
| 1468886400000 | 319.7411 |
| 1468972800000 | 320.8168 |
| 1469059200000 | 320.3792 |
| 1469145600000 | 320.6992 |
| 1469404800000 | 321.5265 |
| 1469491200000 | 321.5113 |
| 1469577600000 | 321.9041 |
| 1469664000000 | 321.399 |
| 1469750400000 | 321.9708 |
| 1470009600000 | 321.6598 |
| 1470096000000 | 320.9526 |
| 1470182400000 | 320.1797 |
| 1470268800000 | 321.1449 |
| 1470355200000 | 322.1302 |
| 1470614400000 | 322.1943 |
| 1470700800000 | 323.4099 |
| 1470787200000 | 323.144 |
| 1470873600000 | 324.2238 |
| 1470960000000 | 324.104 |
| 1471219200000 | 323.731 |
| 1471305600000 | 322.4542 |
| 1471392000000 | 321.1544 |
| 1471478400000 | 322.695 |
| 1471564800000 | 321.5788 |
| 1471824000000 | 321.9868 |
| 1471910400000 | 322.8094 |
| 1471996800000 | 323.0682 |
| 1472083200000 | 322.3822 |
| 1472169600000 | 322.998 |
| 1472428800000 | 322.7971 |
| 1472515200000 | 322.5674 |
| 1472601600000 | 322.1226 |
| 1472688000000 | 322.4003 |
| 1472774400000 | 325.0048 |
| 1473033600000 | 325.4759 |
| 1473120000000 | 324.9902 |
| 1473206400000 | 325.152 |
| 1473292800000 | 325.069 |
| 1473379200000 | 323.0086 |
| 1473638400000 | 321.851 |
| 1473724800000 | 320.7799 |
| 1473811200000 | 320.9784 |
| 1473897600000 | 321.9229 |
| 1473984000000 | 321.2714 |
| 1474243200000 | 322.8527 |
| 1474329600000 | 323.6449 |
| 1474416000000 | 323.485 |
| 1474502400000 | 328.4231 |
| 1474588800000 | 326.2894 |
| 1474848000000 | 323.5964 |
| 1474934400000 | 323.7172 |
| 1475020800000 | 324.5828 |
| 1475107200000 | 324.9304 |
| 1475193600000 | 324.9625 |
| 1475452800000 | 325.1142 |
| 1475539200000 | 326.3619 |
| 1475625600000 | 322.7795 |
| 1475712000000 | 321.4948 |
| 1475798400000 | 317.9835 |
| 1476057600000 | 320.2251 |
| 1476144000000 | 320.0263 |
| 1476230400000 | 318.6975 |
| 1476316800000 | 318.788 |
| 1476403200000 | 322.6658 |
| 1476662400000 | 320.0532 |
| 1476748800000 | 323.4532 |
| 1476835200000 | 324.5145 |
| 1476921600000 | 324.4055 |
| 1477008000000 | 324.2568 |
| 1477267200000 | 323.741 |
| 1477353600000 | 323.3013 |
| 1477440000000 | 322.2346 |
| 1477526400000 | 321.9448 |
| 1477612800000 | 322.6466 |
| 1477872000000 | 321.8892 |
| 1477958400000 | 319.1574 |
| 1478044800000 | 316.0994 |
| 1478131200000 | 315.0993 |
| 1478217600000 | 312.7254 |
| 1478476800000 | 314.8467 |
| 1478563200000 | 316.1928 |
| 1478649600000 | 316.9408 |
| 1478736000000 | 311.3875 |
| 1478822400000 | 310.6684 |
| 1479081600000 | 308.1297 |
| 1479168000000 | 310.4234 |
| 1479254400000 | 310.9661 |
| 1479340800000 | 312.9005 |
| 1479427200000 | 312.0514 |
| 1479686400000 | 312.2176 |
| 1479772800000 | 312.7251 |
| 1479859200000 | 312.095 |
| 1479945600000 | 312.7864 |
| 1480032000000 | 314.423 |
| 1480291200000 | 313.7226 |
| 1480377600000 | 314.169 |
| 1480464000000 | 313.7576 |
| 1480550400000 | 310.7057 |
| 1480636800000 | 309.8755 |
| 1480896000000 | 310.137 |
| 1480982400000 | 312.9452 |
| 1481068800000 | 313.6639 |
| 1481155200000 | 315.7455 |
| 1481241600000 | 321.0393 |
| 1481500800000 | 320.1148 |
| 1481587200000 | 323.9078 |
| 1481673600000 | 322.1506 |
| 1481760000000 | 323.1239 |
| 1481846400000 | 323.4219 |
| 1482105600000 | 325.14 |
| 1482192000000 | 326.0287 |
| 1482278400000 | 325.4302 |
| 1482364800000 | 324.5605 |
| 1482451200000 | 326.2627 |
| 1482796800000 | 327.2736 |
| 1482883200000 | 327.0773 |
| 1482969600000 | 328.0972 |
| 1483056000000 | 328.7429 |
| 1483315200000 | 330.5775 |
| 1483401600000 | 330.484 |
| 1483488000000 | 330.1659 |
| 1483574400000 | 331.5045 |
| 1483660800000 | 331.021 |
| 1483920000000 | 330.3605 |
| 1484006400000 | 328.4554 |
| 1484092800000 | 328.5496 |
| 1484179200000 | 327.4384 |
| 1484265600000 | 329.7131 |
| 1484524800000 | 328.1244 |
| 1484611200000 | 326.5461 |
| 1484697600000 | 326.9306 |
| 1484784000000 | 326.3186 |
| 1484870400000 | 325.5822 |
| 1485129600000 | 324.0171 |
| 1485216000000 | 323.5303 |
| 1485302400000 | 324.7126 |
| 1485388800000 | 325.5325 |
| 1485475200000 | 325.2944 |
| 1485734400000 | 322.8808 |
| 1485820800000 | 322.5759 |
| 1485907200000 | 323.8644 |
| 1485993600000 | 323.6576 |
| 1486080000000 | 325.6132 |
| 1486339200000 | 324.1384 |
| 1486425600000 | 327.1797 |
| 1486512000000 | 332.6551 |
| 1486598400000 | 335.0812 |
| 1486684800000 | 334.8821 |
| 1486944000000 | 335.8628 |
| 1487030400000 | 335.275 |
| 1487116800000 | 336.5291 |
| 1487203200000 | 337.1198 |
| 1487289600000 | 337.9241 |
| 1487548800000 | 339.1459 |
| 1487635200000 | 340.492 |
| 1487721600000 | 341.0218 |
| 1487808000000 | 342.7981 |
| 1487894400000 | 341.2488 |
| 1488153600000 | 340.51 |
| 1488240000000 | 341.1656 |
| 1488326400000 | 344.2891 |
| 1488412800000 | 345.3633 |
| 1488499200000 | 344.1139 |
| 1488758400000 | 343.2976 |
| 1488844800000 | 341.3866 |
| 1488931200000 | 341.1175 |
| 1489017600000 | 344.0971 |
| 1489104000000 | 343.0128 |
| 1489363200000 | 344.0077 |
| 1489449600000 | 343.8602 |
| 1489536000000 | 344.2147 |
| 1489622400000 | 348.9141 |
| 1489708800000 | 351.3707 |
| 1489968000000 | 351.3211 |
| 1490054400000 | 349.6689 |
| 1490140800000 | 347.8826 |
| 1490227200000 | 350.5684 |
| 1490313600000 | 350.5019 |
| 1490572800000 | 349.9061 |
| 1490659200000 | 350.6723 |
| 1490745600000 | 351.9991 |
| 1490832000000 | 352.7396 |
| 1490918400000 | 356.0539 |
| 1491177600000 | 355.5374 |
| 1491264000000 | 356.0195 |
| 1491350400000 | 357.4218 |
| 1491436800000 | 358.1522 |
| 1491523200000 | 358.9932 |
| 1491782400000 | 359.3565 |
| 1491868800000 | 360.7357 |
| 1491955200000 | 363.9922 |
| 1492041600000 | 363.7866 |
| 1492473600000 | 360.753 |
| 1492560000000 | 360.1755 |
| 1492646400000 | 358.7575 |
| 1492732800000 | 357.8507 |
| 1492992000000 | 363.4405 |
| 1493078400000 | 363.6497 |
| 1493164800000 | 363.8451 |
| 1493251200000 | 363.8054 |
| 1493337600000 | 359.5752 |
| 1493596800000 | 359.1533 |
| 1493683200000 | 366.2197 |
| 1493769600000 | 366.6789 |
| 1493856000000 | 369.7085 |
| 1493942400000 | 372.2443 |
| 1494201600000 | 374.152 |
| 1494288000000 | 376.1863 |
| 1494374400000 | 376.4862 |
| 1494460800000 | 374.5432 |
| 1494547200000 | 378.0602 |
| 1494806400000 | 377.683 |
| 1494892800000 | 379.2213 |
| 1494979200000 | 376.1774 |
| 1495065600000 | 373.5914 |
| 1495152000000 | 377.2789 |
| 1495411200000 | 379.8792 |
| 1495497600000 | 380.5409 |
| 1495584000000 | 381.0619 |
| 1495670400000 | 381.4745 |
| 1495756800000 | 382.18 |
| 1496016000000 | 381.4985 |
| 1496102400000 | 381.087 |
| 1496188800000 | 380.9456 |
| 1496275200000 | 383.6236 |
| 1496361600000 | 385.2312 |
| 1496620800000 | 384.8789 |
| 1496707200000 | 383.5755 |
| 1496793600000 | 382.3694 |
| 1496880000000 | 379.2999 |
| 1496966400000 | 380.0538 |
| 1497225600000 | 376.1726 |
| 1497312000000 | 378.6433 |
| 1497398400000 | 379.4105 |
| 1497484800000 | 376.581 |
| 1497571200000 | 378.5476 |
| 1497830400000 | 381.5324 |
| 1497916800000 | 378.1498 |
| 1498003200000 | 376.6624 |
| 1498089600000 | 376.3503 |
| 1498176000000 | 376.7068 |
| 1498435200000 | 378.3497 |
| 1498521600000 | 372.079 |
| 1498608000000 | 369.2128 |
| 1498694400000 | 362.8418 |
| 1498780800000 | 362.4373 |
| 1499040000000 | 363.2038 |
| 1499126400000 | 361.793 |
| 1499212800000 | 362.3213 |
| 1499299200000 | 358.4443 |
| 1499385600000 | 359.1009 |
| 1499644800000 | 360.7181 |
| 1499731200000 | 357.4852 |
| 1499817600000 | 362.7399 |
| 1499904000000 | 363.6311 |
| 1499990400000 | 364.1598 |
| 1500249600000 | 364.1506 |
| 1500336000000 | 362.6464 |
| 1500422400000 | 364.6247 |
| 1500508800000 | 363.2207 |
| 1500595200000 | 361.2059 |
| 1500854400000 | 359.428 |
| 1500940800000 | 359.036 |
| 1501027200000 | 360.8227 |
| 1501113600000 | 360.9304 |
| 1501200000000 | 354.9779 |
| 1501459200000 | 354.6891 |
| 1501545600000 | 356.3514 |
| 1501632000000 | 357.6392 |
| 1501718400000 | 358.0623 |
| 1501804800000 | 360.9748 |
| 1502064000000 | 360.1869 |
| 1502150400000 | 360.7158 |
| 1502236800000 | 359.3112 |
| 1502323200000 | 357.0507 |
| 1502409600000 | 352.33 |
| 1502668800000 | 357.0418 |
| 1502755200000 | 356.896 |
| 1502841600000 | 357.8528 |
| 1502928000000 | 357.5245 |
| 1503014400000 | 355.0217 |
| 1503273600000 | 354.717 |
| 1503360000000 | 356.3691 |
| 1503446400000 | 354.7375 |
| 1503532800000 | 355.6555 |
| 1503619200000 | 354.2893 |
| 1503878400000 | 352.0563 |
| 1503964800000 | 348.6541 |
| 1504051200000 | 351.9347 |
| 1504137600000 | 354.4577 |
| 1504224000000 | 354.6303 |
| 1504483200000 | 353.0095 |
| 1504569600000 | 353.053 |
| 1504656000000 | 353.0214 |
| 1504742400000 | 354.375 |
| 1504828800000 | 354.913 |
| 1505088000000 | 357.6339 |
| 1505174400000 | 357.161 |
| 1505260800000 | 356.9572 |
| 1505347200000 | 357.4097 |
| 1505433600000 | 356.3022 |
| 1505692800000 | 356.6912 |
| 1505779200000 | 357.2296 |
| 1505865600000 | 357.8972 |
| 1505952000000 | 355.9932 |
| 1506038400000 | 355.6561 |
| 1506297600000 | 357.5825 |
| 1506384000000 | 358.1321 |
| 1506470400000 | 357.5376 |
| 1506556800000 | 357.9938 |
| 1506643200000 | 360.6332 |
| 1506902400000 | 361.4195 |
| 1506988800000 | 360.9993 |
| 1507075200000 | 358.4039 |
| 1507161600000 | 358.9636 |
| 1507248000000 | 356.5881 |
| 1507507200000 | 358.6409 |
| 1507593600000 | 358.98 |
| 1507680000000 | 358.4879 |
| 1507766400000 | 360.0345 |
| 1507852800000 | 361.0631 |
| 1508112000000 | 360.365 |
| 1508198400000 | 360.4965 |
| 1508284800000 | 362.1237 |
| 1508371200000 | 360.3281 |
| 1508457600000 | 361.3439 |
| 1508716800000 | 360.9639 |
| 1508803200000 | 358.4061 |
| 1508889600000 | 356.0603 |
| 1508976000000 | 361.1991 |
| 1509062400000 | 362.9351 |
| 1509321600000 | 364.1261 |
| 1509408000000 | 366.1015 |
| 1509494400000 | 364.8036 |
| 1509580800000 | 359.3782 |
| 1509667200000 | 360.6578 |
| 1509926400000 | 363.7034 |
| 1510012800000 | 362.436 |
| 1510099200000 | 363.1956 |
| 1510185600000 | 360.2742 |
| 1510272000000 | 358.5294 |
| 1510531200000 | 353.4685 |
| 1510617600000 | 352.5163 |
| 1510704000000 | 352.0775 |
| 1510790400000 | 356.4407 |
| 1510876800000 | 353.6806 |
| 1511136000000 | 354.7601 |
| 1511222400000 | 354.8255 |
| 1511308800000 | 356.4649 |
| 1511395200000 | 355.4406 |
| 1511481600000 | 353.5012 |
| 1511740800000 | 353.1327 |
| 1511827200000 | 355.5819 |
| 1511913600000 | 359.952 |
| 1512000000000 | 359.4052 |
| 1512086400000 | 356.7272 |
| 1512345600000 | 360.5317 |
| 1512432000000 | 360.5444 |
| 1512518400000 | 361.3658 |
| 1512604800000 | 361.6365 |
| 1512691200000 | 363.7225 |
| 1512950400000 | 361.8858 |
| 1513036800000 | 364.9622 |
| 1513123200000 | 363.0614 |
| 1513209600000 | 362.0769 |
| 1513296000000 | 362.1644 |
| 1513555200000 | 365.6492 |
| 1513641600000 | 364.9946 |
| 1513728000000 | 362.25 |
| 1513814400000 | 363.4486 |
| 1513900800000 | 364.6731 |
| 1514332800000 | 365.9282 |
| 1514419200000 | 365.7438 |
| 1514505600000 | 366.1906 |
| 1514851200000 | 365.75 |
| 1514937600000 | 366.5528 |
| 1515024000000 | 368.6703 |
| 1515110400000 | 372.8979 |
| 1515369600000 | 374.4351 |
| 1515456000000 | 374.5028 |
| 1515542400000 | 371.2636 |
| 1515628800000 | 369.7745 |
| 1515715200000 | 369.6179 |
| 1515974400000 | 369.2011 |
| 1516060800000 | 372.535 |
| 1516147200000 | 372.497 |
| 1516233600000 | 371.4024 |
| 1516320000000 | 371.9452 |
| 1516579200000 | 374.1149 |
| 1516665600000 | 374.2223 |
| 1516752000000 | 371.3012 |
| 1516838400000 | 367.5954 |
| 1516924800000 | 368.794 |
| 1517184000000 | 366.1655 |
| 1517270400000 | 362.1204 |
| 1517356800000 | 364.0076 |
| 1517443200000 | 364.796 |
| 1517529600000 | 358.8921 |
| 1517788800000 | 350.5914 |
| 1517875200000 | 338.1505 |
| 1517961600000 | 346.3251 |
| 1518048000000 | 344.0591 |
| 1518134400000 | 341.5452 |
| 1518393600000 | 342.9891 |
| 1518480000000 | 341.7919 |
| 1518566400000 | 342.7017 |
| 1518652800000 | 342.7165 |
| 1518739200000 | 345.1892 |
| 1518998400000 | 344.63 |
| 1519084800000 | 345.4269 |
| 1519171200000 | 345.8078 |
| 1519257600000 | 345.9517 |
| 1519344000000 | 347.9193 |
| 1519603200000 | 348.1401 |
| 1519689600000 | 347.8762 |
| 1519776000000 | 345.897 |
| 1519862400000 | 344.4214 |
| 1519948800000 | 341.3553 |
| 1520208000000 | 343.5116 |
| 1520294400000 | 344.0724 |
| 1520380800000 | 345.4948 |
| 1520467200000 | 348.3732 |
| 1520553600000 | 349.6166 |
| 1520812800000 | 350.9263 |
| 1520899200000 | 348.8956 |
| 1520985600000 | 346.7872 |
| 1521072000000 | 347.1511 |
| 1521158400000 | 347.0139 |
| 1521417600000 | 344.9857 |
| 1521504000000 | 345.8437 |
| 1521590400000 | 345.9799 |
| 1521676800000 | 341.8177 |
| 1521763200000 | 340.0437 |
| 1522022400000 | 338.6937 |
| 1522108800000 | 341.2089 |
| 1522195200000 | 344.7441 |
| 1522281600000 | 345.0602 |
| 1522713600000 | 345.1648 |
| 1522800000000 | 344.8259 |
| 1522886400000 | 348.4383 |
| 1522972800000 | 348.531 |
| 1523232000000 | 349.1821 |
| 1523318400000 | 350.0351 |
| 1523404800000 | 349.088 |
| 1523491200000 | 350.9529 |
| 1523577600000 | 352.106 |
| 1523836800000 | 351.7959 |
| 1523923200000 | 353.3134 |
| 1524009600000 | 353.277 |
| 1524096000000 | 354.0274 |
| 1524182400000 | 354.3343 |
| 1524441600000 | 355.6832 |
| 1524528000000 | 355.7112 |
| 1524614400000 | 354.132 |
| 1524700800000 | 356.9556 |
| 1524787200000 | 357.6685 |
| 1525046400000 | 357.8517 |
| 1525132800000 | 357.7797 |
| 1525219200000 | 358.5136 |
| 1525305600000 | 356.6239 |
| 1525392000000 | 356.9126 |
| 1525651200000 | 358.8464 |
| 1525737600000 | 360.1121 |
| 1525824000000 | 360.9558 |
| 1525910400000 | 359.8923 |
| 1525996800000 | 360.5784 |
| 1526256000000 | 359.2068 |
| 1526342400000 | 360.4212 |
| 1526428800000 | 359.2533 |
| 1526515200000 | 361.784 |
| 1526601600000 | 360.6344 |
| 1526860800000 | 361.5342 |
| 1526947200000 | 363.5092 |
| 1527033600000 | 360.4304 |
| 1527120000000 | 359.1976 |
| 1527206400000 | 359.7354 |
| 1527465600000 | 358.8458 |
| 1527552000000 | 351.8756 |
| 1527638400000 | 354.1404 |
| 1527724800000 | 351.7542 |
| 1527811200000 | 355.7588 |
| 1528070400000 | 358.6299 |
| 1528156800000 | 355.9077 |
| 1528243200000 | 355.0206 |
| 1528329600000 | 355.2272 |
| 1528416000000 | 354.5652 |
| 1528675200000 | 356.2771 |
| 1528761600000 | 356.4671 |
| 1528848000000 | 355.9375 |
| 1528934400000 | 359.4526 |
| 1529020800000 | 356.9976 |
| 1529280000000 | 354.6069 |
| 1529366400000 | 353.8152 |
| 1529452800000 | 355.0217 |
| 1529539200000 | 352.4126 |
| 1529625600000 | 355.0235 |
| 1529884800000 | 352.3274 |
| 1529971200000 | 351.976 |
| 1530057600000 | 352.9298 |
| 1530144000000 | 351.6552 |
| 1530230400000 | 353.1119 |
| 1530489600000 | 351.7249 |
| 1530576000000 | 354.5002 |
| 1530662400000 | 356.7044 |
| 1530748800000 | 357.9189 |
| 1530835200000 | 359.2989 |
| 1531094400000 | 360.1941 |
| 1531180800000 | 361.2832 |
| 1531267200000 | 359.1345 |
| 1531353600000 | 360.2914 |
| 1531440000000 | 359.6307 |
| 1531699200000 | 359.3109 |
| 1531785600000 | 360.6039 |
| 1531872000000 | 360.3417 |
| 1531958400000 | 359.6032 |
| 1532044800000 | 360.4412 |
| 1532304000000 | 359.4274 |
| 1532390400000 | 360.1817 |
| 1532476800000 | 360.2765 |
| 1532563200000 | 361.764 |
| 1532649600000 | 364.3001 |
| 1532908800000 | 364.6481 |
| 1532995200000 | 366.5788 |
| 1533081600000 | 364.9313 |
| 1533168000000 | 362.666 |
| 1533254400000 | 365.486 |
| 1533513600000 | 364.7429 |
| 1533600000000 | 366.1596 |
| 1533686400000 | 365.5514 |
| 1533772800000 | 366.5595 |
| 1533859200000 | 363.1064 |
| 1534118400000 | 362.2277 |
| 1534204800000 | 360.9079 |
| 1534291200000 | 358.4682 |
| 1534377600000 | 360.2476 |
| 1534464000000 | 359.6094 |
| 1534723200000 | 360.3441 |
| 1534809600000 | 362.5751 |
| 1534896000000 | 363.5167 |
| 1534982400000 | 362.2709 |
| 1535068800000 | 360.5913 |
| 1535328000000 | 362.236 |
| 1535414400000 | 361.8641 |
| 1535500800000 | 362.7364 |
| 1535587200000 | 361.468 |
| 1535673600000 | 358.4349 |
| 1535932800000 | 359.0717 |
| 1536019200000 | 357.7076 |
| 1536105600000 | 355.8986 |
| 1536192000000 | 355.4665 |
| 1536278400000 | 356.5493 |
| 1536537600000 | 360.7495 |
| 1536624000000 | 359.7722 |
| 1536710400000 | 360.3636 |
| 1536796800000 | 358.7165 |
| 1536883200000 | 359.6152 |
| 1537142400000 | 362.97 |
| 1537228800000 | 364.6114 |
| 1537315200000 | 365.2459 |
| 1537401600000 | 367.7391 |
| 1537488000000 | 367.2011 |
| 1537747200000 | 364.7243 |
| 1537833600000 | 364.6857 |
| 1537920000000 | 366.8548 |
| 1538006400000 | 368.1109 |
| 1538092800000 | 363.5355 |
| 1538352000000 | 363.0568 |
| 1538438400000 | 361.2576 |
| 1538524800000 | 363.7283 |
| 1538611200000 | 357.369 |
| 1538697600000 | 357.5847 |
| 1538956800000 | 355.4121 |
| 1539043200000 | 357.0584 |
| 1539129600000 | 353.3061 |
| 1539216000000 | 343.202 |
| 1539302400000 | 339.777 |
| 1539561600000 | 339.9758 |
| 1539648000000 | 345.3331 |
| 1539734400000 | 344.8018 |
| 1539820800000 | 345.4618 |
| 1539907200000 | 345.4683 |
| 1540166400000 | 344.6769 |
| 1540252800000 | 341.2151 |
| 1540339200000 | 341.2864 |
| 1540425600000 | 342.4733 |
| 1540512000000 | 340.4591 |
| 1540771200000 | 342.7398 |
| 1540857600000 | 342.5091 |
| 1540944000000 | 344.714 |
| 1541030400000 | 346.4987 |
| 1541116800000 | 346.8732 |
| 1541376000000 | 347.1119 |
| 1541462400000 | 348.2296 |
| 1541548800000 | 351.0055 |
| 1541635200000 | 352.867 |
| 1541721600000 | 354.0346 |
| 1541980800000 | 350.6438 |
| 1542067200000 | 352.2633 |
| 1542153600000 | 351.8172 |
| 1542240000000 | 344.3128 |
| 1542326400000 | 344.1078 |
| 1542585600000 | 342.5186 |
| 1542672000000 | 340.281 |
| 1542758400000 | 342.4894 |
| 1542844800000 | 340.9393 |
| 1542931200000 | 342.5413 |
| 1543190400000 | 345.7865 |
| 1543276800000 | 346.3384 |
| 1543363200000 | 345.5661 |
| 1543449600000 | 343.174 |
| 1543536000000 | 342.0711 |
| 1543795200000 | 341.7127 |
| 1543881600000 | 340.3961 |
| 1543968000000 | 340.2033 |
| 1544054400000 | 334.7679 |
| 1544140800000 | 337.1604 |
| 1544400000000 | 331.9051 |
| 1544486400000 | 334.4777 |
| 1544572800000 | 337.8461 |
| 1544659200000 | 337.4702 |
| 1544745600000 | 337.1271 |
| 1545004800000 | 334.8229 |
| 1545091200000 | 332.5672 |
| 1545177600000 | 333.5948 |
| 1545264000000 | 331.9837 |
| 1545350400000 | 331.6541 |
| 1545609600000 | 330.6197 |
| 1545868800000 | 326.414 |
| 1545955200000 | 329.2355 |
| 1546214400000 | 330.5416 |
| 1546387200000 | 330.9349 |
| 1546473600000 | 331.0517 |
| 1546560000000 | 334.0455 |
| 1546819200000 | 333.7605 |
| 1546905600000 | 334.7269 |
| 1546992000000 | 334.7566 |
| 1547078400000 | 335.0448 |
| 1547164800000 | 335.8757 |
| 1547424000000 | 335.5994 |
| 1547510400000 | 336.5426 |
| 1547596800000 | 338.0598 |
| 1547683200000 | 338.8199 |
| 1547769600000 | 341.9058 |
| 1548028800000 | 341.2222 |
| 1548115200000 | 341.5105 |
| 1548201600000 | 343.0648 |
| 1548288000000 | 343.7632 |
| 1548374400000 | 343.7174 |
| 1548633600000 | 342.6631 |
| 1548720000000 | 344.4851 |
| 1548806400000 | 344.9134 |
| 1548892800000 | 344.2913 |
| 1548979200000 | 344.3673 |
| 1549238400000 | 344.2235 |
| 1549324800000 | 346.5616 |
| 1549411200000 | 346.6503 |
| 1549497600000 | 344.2651 |
| 1549584000000 | 342.3482 |
| 1549843200000 | 343.1738 |
| 1549929600000 | 343.5706 |
| 1550016000000 | 343.2519 |
| 1550102400000 | 341.7438 |
| 1550188800000 | 343.1345 |
| 1550448000000 | 345.0893 |
| 1550534400000 | 345.7653 |
| 1550620800000 | 346.0061 |
| 1550707200000 | 346.3987 |
| 1550793600000 | 347.2465 |
| 1551052800000 | 347.527 |
| 1551139200000 | 348.4429 |
| 1551225600000 | 347.7672 |
| 1551312000000 | 348.6692 |
| 1551398400000 | 348.9577 |
| 1551657600000 | 348.9624 |
| 1551744000000 | 348.3696 |
| 1551830400000 | 348.2921 |
| 1551916800000 | 348.0299 |
| 1552003200000 | 346.851 |
| 1552262400000 | 347.6625 |
| 1552348800000 | 347.7552 |
| 1552435200000 | 349.1343 |
| 1552521600000 | 352.5962 |
| 1552608000000 | 353.5504 |
| 1552867200000 | 355.2557 |
| 1552953600000 | 357.3037 |
| 1553040000000 | 355.0144 |
| 1553126400000 | 355.9412 |
| 1553212800000 | 354.3845 |
| 1553472000000 | 351.9612 |
| 1553558400000 | 354.0859 |
| 1553644800000 | 354.7228 |
| 1553731200000 | 352.4923 |
| 1553817600000 | 353.2786 |
| 1554076800000 | 355.3424 |
| 1554163200000 | 357.3692 |
| 1554249600000 | 361.9352 |
| 1554336000000 | 360.5111 |
| 1554422400000 | 358.9267 |
| 1554681600000 | 356.7833 |
| 1554768000000 | 354.383 |
| 1554854400000 | 358.6995 |
| 1554940800000 | 357.6803 |
| 1555027200000 | 355.677 |
| 1555286400000 | 357.3312 |
| 1555372800000 | 356.1839 |
| 1555459200000 | 354.335 |
| 1555545600000 | 354.8741 |
| 1555977600000 | 355.7228 |
| 1556064000000 | 356.3679 |
| 1556150400000 | 355.1316 |
| 1556236800000 | 357.821 |
| 1556496000000 | 356.6875 |
| 1556582400000 | 356.6386 |
| 1556668800000 | 356.7541 |
| 1556755200000 | 355.1003 |
| 1556841600000 | 355.7276 |
| 1557100800000 | 354.5593 |
| 1557187200000 | 354.1573 |
| 1557273600000 | 349.6148 |
| 1557360000000 | 346.8551 |
| 1557446400000 | 349.986 |
| 1557705600000 | 347.3845 |
| 1557792000000 | 349.6891 |
| 1557878400000 | 350.6892 |
| 1557964800000 | 355.0775 |
| 1558051200000 | 354.6884 |
| 1558310400000 | 353.8732 |
| 1558396800000 | 355.7365 |
| 1558483200000 | 353.9257 |
| 1558569600000 | 347.4577 |
| 1558656000000 | 352.4793 |
| 1558915200000 | 353.9015 |
| 1559001600000 | 352.4987 |
| 1559088000000 | 348.0662 |
| 1559174400000 | 348.2201 |
| 1559260800000 | 348.073 |
| 1559520000000 | 348.9298 |
| 1559606400000 | 349.4827 |
| 1559692800000 | 353.0192 |
| 1559779200000 | 354.7283 |
| 1559865600000 | 358.2523 |
| 1560124800000 | 357.3132 |
| 1560211200000 | 357.7693 |
| 1560297600000 | 358.0114 |
| 1560384000000 | 359.1932 |
| 1560470400000 | 358.1139 |
| 1560729600000 | 356.7285 |
| 1560816000000 | 361.6583 |
| 1560902400000 | 359.6571 |
| 1560988800000 | 359.3245 |
| 1561075200000 | 359.8452 |
| 1561334400000 | 358.7556 |
| 1561420800000 | 357.8754 |
| 1561507200000 | 354.1642 |
| 1561593600000 | 352.3414 |
| 1561680000000 | 353.3473 |
| 1561939200000 | 355.1533 |
| 1562025600000 | 359.7614 |
| 1562112000000 | 364.8263 |
| 1562198400000 | 364.7181 |
| 1562284800000 | 360.6438 |
| 1562544000000 | 359.7033 |
| 1562630400000 | 360.5434 |
| 1562716800000 | 358.4566 |
| 1562803200000 | 358.156 |
| 1562889600000 | 358.1915 |
| 1563148800000 | 358.4834 |
| 1563235200000 | 356.8478 |
| 1563321600000 | 358.2785 |
| 1563408000000 | 359.5907 |
| 1563494400000 | 358.786 |
| 1563753600000 | 358.0918 |
| 1563840000000 | 359.2351 |
| 1563926400000 | 360.3589 |
| 1564012800000 | 360.6677 |
| 1564099200000 | 359.8725 |
| 1564358400000 | 362.1807 |
| 1564444800000 | 355.0068 |
| 1564531200000 | 355.315 |
| 1564617600000 | 358.2638 |
| 1564704000000 | 356.8334 |
| 1564963200000 | 350.9255 |
| 1565049600000 | 350.252 |
| 1565136000000 | 351.4515 |
| 1565222400000 | 354.0282 |
| 1565308800000 | 351.5134 |
| 1565568000000 | 351.4959 |
| 1565654400000 | 352.3474 |
| 1565740800000 | 349.8011 |
| 1565827200000 | 350.8214 |
| 1565913600000 | 355.9311 |
| 1566172800000 | 358.9904 |
| 1566259200000 | 355.3888 |
| 1566345600000 | 357.4138 |
| 1566432000000 | 356.5144 |
| 1566518400000 | 356.3311 |
| 1566777600000 | 356.2273 |
| 1566864000000 | 359.4656 |
| 1566950400000 | 359.127 |
| 1567036800000 | 360.7174 |
| 1567123200000 | 362.177 |
| 1567382400000 | 363.3539 |
| 1567468800000 | 363.4746 |
| 1567555200000 | 365.4008 |
| 1567641600000 | 364.6834 |
| 1567728000000 | 363.2246 |
| 1567987200000 | 359.6369 |
| 1568073600000 | 359.7899 |
| 1568160000000 | 361.4997 |
| 1568246400000 | 363.2169 |
| 1568332800000 | 362.3139 |
| 1568592000000 | 361.2407 |
| 1568678400000 | 363.5862 |
| 1568764800000 | 366.1914 |
| 1568851200000 | 367.6888 |
| 1568937600000 | 368.9006 |
| 1569196800000 | 367.8966 |
| 1569283200000 | 369.4026 |
| 1569369600000 | 367.1609 |
| 1569456000000 | 370.7961 |
| 1569542400000 | 370.8394 |
| 1569801600000 | 372.4234 |
| 1569888000000 | 370.2768 |
| 1569974400000 | 362.5821 |
| 1570060800000 | 362.2965 |
| 1570147200000 | 364.6676 |
| 1570406400000 | 366.3955 |
| 1570492800000 | 364.3771 |
| 1570579200000 | 364.5366 |
| 1570665600000 | 365.2217 |
| 1570752000000 | 372.3667 |
| 1571011200000 | 370.4578 |
| 1571097600000 | 373.4653 |
| 1571184000000 | 373.2352 |
| 1571270400000 | 373.7235 |
| 1571356800000 | 373.6395 |
| 1571616000000 | 374.2778 |
| 1571702400000 | 375.261 |
| 1571788800000 | 375.3929 |
| 1571875200000 | 375.1697 |
| 1571961600000 | 373.6644 |
| 1572220800000 | 373.5526 |
| 1572307200000 | 373.1637 |
| 1572393600000 | 373.8364 |
| 1572480000000 | 374.5413 |
| 1572566400000 | 373.7636 |
| 1572825600000 | 374.2036 |
| 1572912000000 | 373.7144 |
| 1572998400000 | 374.4194 |
| 1573084800000 | 372.7282 |
| 1573171200000 | 373.4494 |
| 1573430400000 | 374.3765 |
| 1573516800000 | 375.8273 |
| 1573603200000 | 375.1318 |
| 1573689600000 | 373.8012 |
| 1573776000000 | 375.1231 |
| 1574035200000 | 378.0123 |
| 1574121600000 | 375.9926 |
| 1574208000000 | 375.1235 |
| 1574294400000 | 374.1187 |
| 1574380800000 | 374.0465 |
| 1574640000000 | 376.9534 |
| 1574726400000 | 378.3394 |
| 1574812800000 | 379.5082 |
| 1574899200000 | 379.3363 |
| 1574985600000 | 377.9867 |
| 1575244800000 | 370.1158 |
| 1575331200000 | 369.4556 |
| 1575417600000 | 371.9792 |
| 1575504000000 | 372.1256 |
| 1575590400000 | 375.2609 |
| 1575849600000 | 375.192 |
| 1575936000000 | 374.8303 |
| 1576022400000 | 375.5021 |
| 1576108800000 | 373.0473 |
| 1576195200000 | 378.6287 |
| 1576454400000 | 382.7893 |
| 1576540800000 | 382.2956 |
| 1576627200000 | 381.7079 |
| 1576713600000 | 382.4201 |
| 1576800000000 | 384.3694 |
| 1577059200000 | 384.2507 |
| 1577145600000 | 384.5477 |
| 1577404800000 | 386.1428 |
| 1577664000000 | 383.2237 |
| 1577750400000 | 382.0568 |
| 1577923200000 | 384.1318 |
| 1578009600000 | 384.3431 |
| 1578268800000 | 383.3082 |
| 1578355200000 | 382.9144 |
| 1578441600000 | 382.0715 |
| 1578528000000 | 383.7721 |
| 1578614400000 | 385.454 |
| 1578873600000 | 385.9283 |
| 1578960000000 | 387.2376 |
| 1579046400000 | 388.2816 |
| 1579132800000 | 392.3859 |
| 1579219200000 | 397.0664 |
| 1579478400000 | 398.2622 |
| 1579564800000 | 397.0928 |
| 1579651200000 | 397.9033 |
| 1579737600000 | 398.8345 |
| 1579824000000 | 402.6665 |
| 1580083200000 | 395.3666 |
| 1580169600000 | 400.3976 |
| 1580256000000 | 401.5768 |
| 1580342400000 | 400.0086 |
| 1580428800000 | 397.8667 |
| 1580688000000 | 397.9952 |
| 1580774400000 | 399.086 |
| 1580860800000 | 402.1343 |
| 1580947200000 | 404.5711 |
| 1581033600000 | 405.0199 |
| 1581292800000 | 406.0822 |
| 1581379200000 | 409.2403 |
| 1581465600000 | 409.4785 |
| 1581552000000 | 409.9551 |
| 1581638400000 | 413.5725 |
| 1581897600000 | 415.4699 |
| 1581984000000 | 417.6421 |
| 1582070400000 | 421.5199 |
| 1582156800000 | 418.4203 |
| 1582243200000 | 417.5077 |
| 1582502400000 | 405.948 |
| 1582588800000 | 398.5347 |
| 1582675200000 | 398.7183 |
| 1582761600000 | 391.1344 |
| 1582848000000 | 380.1436 |
| 1583107200000 | 382.5105 |
| 1583193600000 | 385.2486 |
| 1583280000000 | 389.5142 |
| 1583366400000 | 387.4577 |
| 1583452800000 | 382.3085 |
| 1583712000000 | 372.7705 |
| 1583798400000 | 368.2906 |
| 1583884800000 | 367.3266 |
| 1583971200000 | 355.5861 |
| 1584057600000 | 356.8123 |
| 1584316800000 | 353.8436 |
| 1584403200000 | 356.0941 |
| 1584489600000 | 355.3739 |
| 1584576000000 | 356.1056 |
| 1584662400000 | 356.6864 |
| 1584921600000 | 354.5569 |
| 1585008000000 | 357.6461 |
| 1585094400000 | 358.0761 |
| 1585180800000 | 358.8553 |
| 1585267200000 | 357.764 |
| 1585526400000 | 358.4377 |
| 1585612800000 | 358.9716 |
| 1585699200000 | 357.8303 |
| 1585785600000 | 358.5051 |
| 1585872000000 | 358.0196 |
| 1586131200000 | 359.0711 |
| 1586217600000 | 360.2678 |
| 1586304000000 | 360.1644 |
| 1586390400000 | 361.4397 |
| 1586822400000 | 360.9891 |
| 1586908800000 | 358.9221 |
| 1586995200000 | 358.8078 |
| 1587081600000 | 360.1865 |
| 1587340800000 | 360.0437 |
| 1587427200000 | 357.9746 |
| 1587513600000 | 359.3943 |
| 1587600000000 | 359.8897 |
| 1587686400000 | 359.4445 |
| 1587945600000 | 360.3028 |
| 1588032000000 | 361.1132 |
| 1588118400000 | 362.6668 |
| 1588204800000 | 361.8956 |
| 1588291200000 | 361.701 |
| 1588550400000 | 359.3695 |
| 1588636800000 | 360.9807 |
| 1588723200000 | 360.0727 |
| 1588809600000 | 360.5607 |
| 1588896000000 | 361.4354 |
| 1589155200000 | 360.9486 |
| 1589241600000 | 361.4914 |
| 1589328000000 | 360.5788 |
| 1589414400000 | 359.1402 |
| 1589500800000 | 358.9914 |
| 1589760000000 | 361.522 |
| 1589846400000 | 359.829 |
| 1589932800000 | 360.4181 |
| 1590019200000 | 360.0756 |
| 1590105600000 | 360.3861 |
| 1590364800000 | 361.6447 |
| 1590451200000 | 362.4919 |
| 1590537600000 | 363.163 |
| 1590624000000 | 364.5187 |
| 1590710400000 | 363.8121 |
| 1590969600000 | 364.6157 |
| 1591056000000 | 366.5385 |
| 1591142400000 | 368.5197 |
| 1591228800000 | 368.216 |
| 1591315200000 | 369.4409 |
| 1591574400000 | 369.5564 |
| 1591660800000 | 367.7848 |
| 1591747200000 | 366.7432 |
| 1591833600000 | 361.9633 |
| 1591920000000 | 362.7471 |
| 1592179200000 | 362.0801 |
| 1592265600000 | 365.2919 |
| 1592352000000 | 365.485 |
| 1592438400000 | 365.3482 |
| 1592524800000 | 365.9762 |
| 1592784000000 | 365.2387 |
| 1592870400000 | 365.57 |
| 1592956800000 | 363.1317 |
| 1593043200000 | 363.5745 |
| 1593129600000 | 363.6278 |
| 1593388800000 | 363.3238 |
| 1593475200000 | 363.5384 |
| 1593561600000 | 364.0212 |
| 1593648000000 | 365.6141 |
| 1593734400000 | 364.3492 |
| 1593993600000 | 365.4033 |
| 1594080000000 | 364.1587 |
| 1594166400000 | 364.2275 |
| 1594252800000 | 362.6757 |
| 1594339200000 | 364.0066 |
| 1594598400000 | 364.6082 |
| 1594684800000 | 364.6518 |
| 1594771200000 | 365.8779 |
| 1594857600000 | 365.2204 |
| 1594944000000 | 365.6209 |
| 1595203200000 | 367.3769 |
| 1595289600000 | 366.9876 |
| 1595376000000 | 366.3277 |
| 1595462400000 | 367.0471 |
| 1595548800000 | 365.5725 |
| 1595808000000 | 364.3129 |
| 1595894400000 | 365.8707 |
| 1595980800000 | 366.0996 |
| 1596067200000 | 362.8236 |
| 1596153600000 | 362.5638 |
| 1596412800000 | 364.9715 |
| 1596499200000 | 365.2009 |
| 1596585600000 | 365.046 |
| 1596672000000 | 364.2208 |
| 1596758400000 | 364.7026 |
| 1597017600000 | 364.9475 |
| 1597104000000 | 365.4182 |
| 1597190400000 | 370.6698 |
| 1597276800000 | 369.3671 |
| 1597363200000 | 367.7866 |
| 1597622400000 | 368.3913 |
| 1597708800000 | 367.5474 |
| 1597795200000 | 368.8321 |
| 1597881600000 | 368.307 |
| 1597968000000 | 367.9218 |
| 1598227200000 | 369.7742 |
| 1598313600000 | 368.7237 |
| 1598400000000 | 369.5566 |
| 1598486400000 | 368.75 |
| 1598572800000 | 366.1558 |
| 1598832000000 | 365.4744 |
| 1598918400000 | 364.8017 |
| 1599004800000 | 368.6865 |
| 1599091200000 | 366.6669 |
| 1599177600000 | 361.937 |
| 1599436800000 | 365.8791 |
| 1599523200000 | 364.238 |
| 1599609600000 | 368.9734 |
| 1599696000000 | 366.2363 |
| 1599782400000 | 366.3941 |
| 1600041600000 | 365.8227 |
| 1600128000000 | 367.6062 |
| 1600214400000 | 368.8707 |
| 1600300800000 | 369.0218 |
| 1600387200000 | 368.995 |
| 1600646400000 | 364.5702 |
| 1600732800000 | 365.4754 |
| 1600819200000 | 366.1121 |
| 1600905600000 | 364.1735 |
| 1600992000000 | 364.7285 |
| 1601251200000 | 367.5227 |
| 1601337600000 | 365.9651 |
| 1601424000000 | 365.863 |
| 1601510400000 | 365.8732 |
| 1601596800000 | 366.8167 |
| 1601856000000 | 367.8127 |
| 1601942400000 | 365.9647 |
| 1602028800000 | 363.7471 |
| 1602115200000 | 366.0744 |
| 1602201600000 | 367.1456 |
| 1602460800000 | 370.443 |
| 1602547200000 | 370.8652 |
| 1602633600000 | 370.4339 |
| 1602720000000 | 365.8491 |
| 1602806400000 | 366.1936 |
| 1603065600000 | 365.1112 |
| 1603152000000 | 363.958 |
| 1603238400000 | 361.1318 |
| 1603324800000 | 360.4447 |
| 1603411200000 | 360.6027 |
| 1603670400000 | 357.3629 |
| 1603756800000 | 356.4349 |
| 1603843200000 | 350.2663 |
| 1603929600000 | 350.076 |
| 1604016000000 | 350.4984 |
| 1604275200000 | 353.4583 |
| 1604361600000 | 356.8612 |
| 1604448000000 | 362.1527 |
| 1604534400000 | 362.241 |
| 1604620800000 | 361.9836 |
| 1604880000000 | 363.2048 |
| 1604966400000 | 363.8005 |
| 1605052800000 | 367.3052 |
| 1605139200000 | 366.4158 |
| 1605225600000 | 365.6752 |
| 1605484800000 | 366.0053 |
| 1605571200000 | 365.3335 |
| 1605657600000 | 366.3667 |
| 1605744000000 | 365.0706 |
| 1605830400000 | 366.0818 |
| 1606089600000 | 363.3267 |
| 1606176000000 | 362.2731 |
| 1606262400000 | 363.9696 |
| 1606348800000 | 363.7592 |
| 1606435200000 | 364.7097 |
| 1606694400000 | 362.6155 |
| 1606780800000 | 360.9167 |
| 1606867200000 | 360.2128 |
| 1606953600000 | 359.1641 |
| 1607040000000 | 358.2582 |
| 1607299200000 | 357.9514 |
| 1607385600000 | 359.3892 |
| 1607472000000 | 360.4683 |
| 1607558400000 | 359.928 |
| 1607644800000 | 357.8972 |
| 1607904000000 | 359.0745 |
| 1607990400000 | 357.4384 |
| 1608076800000 | 360.9856 |
| 1608163200000 | 361.3723 |
| 1608249600000 | 361.1512 |
| 1608508800000 | 355.2756 |
| 1608595200000 | 356.8604 |
| 1608681600000 | 359.4873 |
| 1608768000000 | 359.9276 |
| 1609113600000 | 361.0269 |
| 1609200000000 | 365.1066 |
| 1609286400000 | 363.8018 |
| 1609372800000 | 363.3457 |
| 1609718400000 | 366.2872 |
| 1609804800000 | 365.1346 |
| 1609891200000 | 365.4371 |
| 1609977600000 | 365.1634 |
| 1610064000000 | 366.5955 |
| 1610323200000 | 365.7294 |
| 1610409600000 | 364.2583 |
| 1610496000000 | 367.4205 |
| 1610582400000 | 368.3359 |
| 1610668800000 | 367.3587 |
| 1610928000000 | 367.6895 |
| 1611014400000 | 367.2799 |
| 1611100800000 | 367.6274 |
| 1611187200000 | 367.7326 |
| 1611273600000 | 367.7848 |
| 1611532800000 | 370.1103 |
| 1611619200000 | 370.621 |
| 1611705600000 | 371.9069 |
| 1611792000000 | 369.2923 |
| 1611878400000 | 363.6268 |
| 1612137600000 | 368.0881 |
| 1612224000000 | 368.5324 |
| 1612310400000 | 368.5868 |
| 1612396800000 | 368.1062 |
| 1612483200000 | 365.6942 |
| 1612742400000 | 364.5154 |
| 1612828800000 | 364.6514 |
| 1612915200000 | 364.7148 |
| 1613001600000 | 364.479 |
| 1613088000000 | 366.6644 |
| 1613347200000 | 369.3847 |
| 1613433600000 | 367.7072 |
| 1613520000000 | 367.7706 |
| 1613606400000 | 364.6695 |
| 1613692800000 | 363.0554 |
| 1613952000000 | 361.94 |
| 1614038400000 | 361.1873 |
| 1614124800000 | 359.6367 |
| 1614211200000 | 359.1198 |
| 1614297600000 | 354.4588 |
| 1614556800000 | 357.9479 |
| 1614643200000 | 358.4931 |
| 1614729600000 | 355.2636 |
| 1614816000000 | 357.586 |
| 1614902400000 | 356.6698 |
| 1615161600000 | 359.2097 |
| 1615248000000 | 361.5321 |
| 1615334400000 | 364.9611 |
| 1615420800000 | 365.7774 |
| 1615507200000 | 364.3895 |
| 1615766400000 | 365.6958 |
| 1615852800000 | 370.1498 |
| 1615939200000 | 367.3831 |
| 1616025600000 | 366.9703 |
| 1616112000000 | 369.0915 |
| 1616371200000 | 370.4284 |
| 1616457600000 | 373.1452 |
| 1616544000000 | 371.3961 |
| 1616630400000 | 371.9255 |
| 1616716800000 | 373.4221 |
| 1616976000000 | 376.0839 |
| 1617062400000 | 374.9264 |
| 1617148800000 | 375.4072 |
| 1617235200000 | 376.1832 |
| 1617667200000 | 378.0009 |
| 1617753600000 | 378.3702 |
| 1617840000000 | 381.664 |
| 1617926400000 | 380.6228 |
| 1618185600000 | 379.0046 |
| 1618272000000 | 377.358 |
| 1618358400000 | 376.2983 |
| 1618444800000 | 378.314 |
| 1618531200000 | 380.5288 |
| 1618790400000 | 384.5147 |
| 1618876800000 | 381.475 |
| 1618963200000 | 381.9864 |
| 1619049600000 | 383.0092 |
| 1619136000000 | 378.8052 |
| 1619395200000 | 377.7837 |
| 1619481600000 | 376.6767 |
| 1619568000000 | 375.7306 |
| 1619654400000 | 376.4298 |
| 1619740800000 | 377.7151 |
| 1620000000000 | 379.6703 |
| 1620086400000 | 377.4903 |
| 1620172800000 | 379.8347 |
| 1620259200000 | 380.5041 |
| 1620345600000 | 382.5625 |
| 1620604800000 | 384.8605 |
| 1620691200000 | 378.4425 |
| 1620777600000 | 381.6 |
| 1620864000000 | 381.8703 |
| 1620950400000 | 384.9266 |
| 1621209600000 | 386.4833 |
| 1621296000000 | 386.9588 |
| 1621382400000 | 385.0482 |
| 1621468800000 | 388.8041 |
| 1621555200000 | 389.5966 |
| 1621814400000 | 389.3173 |
| 1621900800000 | 388.6369 |
| 1621987200000 | 389.5876 |
| 1622073600000 | 388.5485 |
| 1622160000000 | 389.7565 |
| 1622419200000 | 387.758 |
| 1622505600000 | 389.0351 |
| 1622592000000 | 390.2828 |
| 1622678400000 | 390.7288 |
| 1622764800000 | 393.3038 |
| 1623024000000 | 394.6047 |
| 1623110400000 | 395.3236 |
| 1623196800000 | 397.3527 |
| 1623283200000 | 398.992 |
| 1623369600000 | 400.5415 |
| 1623628800000 | 402.7167 |
| 1623715200000 | 403.8048 |
| 1623801600000 | 404.7009 |
| 1623888000000 | 404.2602 |
| 1623974400000 | 399.1857 |
| 1624233600000 | 404.8793 |
| 1624320000000 | 405.5974 |
| 1624406400000 | 400.8001 |
| 1624492800000 | 402.3491 |
| 1624579200000 | 402.7403 |
| 1624838400000 | 402.7995 |
| 1624924800000 | 401.7419 |
| 1625011200000 | 400.4508 |
| 1625097600000 | 401.6878 |
| 1625184000000 | 404.0507 |
| 1625443200000 | 408.0465 |
| 1625529600000 | 410.349 |
| 1625616000000 | 415.8856 |
| 1625702400000 | 410.5512 |
| 1625788800000 | 413.8718 |
| 1626048000000 | 419.5087 |
| 1626134400000 | 419.8101 |
| 1626220800000 | 418.2392 |
| 1626307200000 | 415.2297 |
| 1626393600000 | 417.55 |
| 1626652800000 | 412.502 |
| 1626739200000 | 412.9178 |
| 1626825600000 | 416.0184 |
| 1626912000000 | 416.9942 |
| 1626998400000 | 419.9622 |
| 1627257600000 | 417.9377 |
| 1627344000000 | 418.8249 |
| 1627430400000 | 419.4159 |
| 1627516800000 | 418.9595 |
| 1627603200000 | 419.9023 |
| 1627862400000 | 421.6427 |
| 1627948800000 | 423.2317 |
| 1628035200000 | 423.0154 |
| 1628121600000 | 423.9843 |
| 1628208000000 | 423.7659 |
| 1628467200000 | 425.4038 |
| 1628553600000 | 425.7218 |
| 1628640000000 | 429.5817 |
| 1628726400000 | 430.6623 |
| 1628812800000 | 432.5162 |
| 1629072000000 | 433.483 |
| 1629158400000 | 434.6497 |
| 1629244800000 | 435.6577 |
| 1629331200000 | 434.7784 |
| 1629417600000 | 436.8361 |
| 1629676800000 | 438.0907 |
| 1629763200000 | 433.9207 |
| 1629849600000 | 430.5615 |
| 1629936000000 | 428.667 |
| 1630022400000 | 430.5833 |
| 1630281600000 | 430.5965 |
| 1630368000000 | 428.3738 |
| 1630454400000 | 429.5386 |
| 1630540800000 | 428.5974 |
| 1630627200000 | 426.757 |
| 1630886400000 | 426.1144 |
| 1630972800000 | 423.2602 |
| 1631059200000 | 421.0108 |
| 1631145600000 | 420.8005 |
| 1631232000000 | 416.2197 |
| 1631491200000 | 418.573 |
| 1631577600000 | 419.3229 |
| 1631664000000 | 414.7759 |
| 1631750400000 | 416.315 |
| 1631836800000 | 413.923 |
| 1632096000000 | 411.4817 |
| 1632182400000 | 416.0085 |
| 1632268800000 | 415.8618 |
| 1632355200000 | 417.9602 |
| 1632441600000 | 414.4277 |
| 1632700800000 | 412.4812 |
| 1632787200000 | 404.7538 |
| 1632873600000 | 406.1515 |
| 1632960000000 | 405.7865 |
| 1633046400000 | 405.555 |
| 1633305600000 | 406.4712 |
| 1633392000000 | 407.2186 |
| 1633478400000 | 405.6701 |
| 1633564800000 | 408.9361 |
| 1633651200000 | 408.5177 |
| 1633910400000 | 408.9533 |
| 1633996800000 | 410.2447 |
| 1634083200000 | 411.6776 |
| 1634169600000 | 414.9253 |
| 1634256000000 | 416.2898 |
| 1634515200000 | 415.4588 |
| 1634601600000 | 415.0883 |
| 1634688000000 | 417.0607 |
| 1634774400000 | 418.1339 |
| 1634860800000 | 420.1621 |
| 1635120000000 | 419.6713 |
| 1635206400000 | 422.6987 |
| 1635292800000 | 422.2514 |
| 1635379200000 | 422.8479 |
| 1635465600000 | 419.8272 |
| 1635724800000 | 423.0075 |
| 1635811200000 | 424.5755 |
| 1635897600000 | 426.3272 |
| 1635984000000 | 428.9928 |
| 1636070400000 | 427.204 |
| 1636329600000 | 425.1651 |
| 1636416000000 | 426.4193 |
| 1636502400000 | 432.0658 |
| 1636588800000 | 431.2748 |
| 1636675200000 | 432.4453 |
| 1636934400000 | 434.824 |
| 1637020800000 | 432.6004 |
| 1637107200000 | 433.8179 |
| 1637193600000 | 431.8039 |
| 1637280000000 | 432.4885 |
| 1637539200000 | 433.6053 |
| 1637625600000 | 430.5721 |
| 1637712000000 | 431.8925 |
| 1637798400000 | 433.5495 |
| 1637884800000 | 424.597 |
| 1638144000000 | 424.7521 |
| 1638230400000 | 420.8451 |
| 1638316800000 | 422.8244 |
| 1638403200000 | 419.7439 |
| 1638489600000 | 418.5585 |
| 1638748800000 | 423.9524 |
| 1638835200000 | 427.2828 |
| 1638921600000 | 425.7515 |
| 1639008000000 | 426.1943 |
| 1639094400000 | 427.329 |
| 1639353600000 | 427.5229 |
| 1639440000000 | 425.7148 |
| 1639526400000 | 426.7572 |
| 1639612800000 | 429.3218 |
| 1639699200000 | 430.8625 |
| 1639958400000 | 427.1632 |
| 1640044800000 | 430.4843 |
| 1640131200000 | 430.9825 |
| 1640217600000 | 433.7225 |
| 1640304000000 | 433.8609 |
| 1640563200000 | 434.8081 |
| 1640649600000 | 438.2612 |
| 1640736000000 | 439.2382 |
| 1640822400000 | 439.6168 |
| 1640908800000 | 438.3538 |
| 1641168000000 | 440.3094 |
| 1641254400000 | 442.9118 |
| 1641340800000 | 441.032 |
| 1641427200000 | 436.9784 |
| 1641513600000 | 434.3256 |
| 1641772800000 | 434.9797 |
| 1641859200000 | 436.3844 |
| 1641945600000 | 436.0207 |
| 1642032000000 | 438.3344 |
| 1642118400000 | 440.0603 |
| 1642377600000 | 441.1537 |
| 1642464000000 | 440.6236 |
| 1642550400000 | 441.6896 |
| 1642636800000 | 442.6024 |
| 1642723200000 | 436.3799 |
| 1642982400000 | 427.6213 |
| 1643068800000 | 431.334 |
| 1643155200000 | 433.825 |
| 1643241600000 | 440.8848 |
| 1643328000000 | 438.7421 |
| 1643587200000 | 438.1338 |
| 1643673600000 | 438.1783 |
| 1643760000000 | 440.5287 |
| 1643846400000 | 436.8289 |
| 1643932800000 | 429.5798 |
| 1644192000000 | 429.5525 |
| 1644278400000 | 429.4751 |
| 1644364800000 | 432.6221 |
| 1644451200000 | 433.07 |
| 1644537600000 | 433.1069 |
| 1644796800000 | 429.0171 |
| 1644883200000 | 431.7149 |
| 1644969600000 | 433.1148 |
| 1645056000000 | 432.993 |
| 1645142400000 | 434.2928 |
| 1645401600000 | 431.4122 |
| 1645488000000 | 428.7567 |
| 1645574400000 | 430.8089 |
| 1645660800000 | 419.1819 |
| 1645747200000 | 432.87 |
| 1646006400000 | 433.8764 |
| 1646092800000 | 431.5814 |
| 1646179200000 | 431.3982 |
| 1646265600000 | 427.6289 |
| 1646352000000 | 423.1286 |
| 1646611200000 | 420.7212 |
| 1646697600000 | 420.4107 |
| 1646784000000 | 426.191 |
| 1646870400000 | 425.0251 |
| 1646956800000 | 425.9829 |
| 1647216000000 | 427.4802 |
| 1647302400000 | 427.9321 |
| 1647388800000 | 428.5745 |
| 1647475200000 | 429.9828 |
| 1647561600000 | 430.0168 |
| 1647820800000 | 430.525 |
| 1647907200000 | 431.5562 |
| 1647993600000 | 430.014 |
| 1648080000000 | 430.5873 |
| 1648166400000 | 432.587 |
| 1648425600000 | 432.7748 |
| 1648512000000 | 432.3417 |
| 1648598400000 | 434.2044 |
| 1648684800000 | 433.5444 |
| 1648771200000 | 434.7203 |
| 1649030400000 | 435.3708 |
| 1649116800000 | 437.8091 |
| 1649203200000 | 438.2156 |
| 1649289600000 | 438.1232 |
| 1649376000000 | 441.9919 |
| 1649635200000 | 443.0202 |
| 1649721600000 | 441.5429 |
| 1649808000000 | 440.7651 |
| 1649894400000 | 442.8054 |
| 1650326400000 | 440.248 |
| 1650412800000 | 440.7256 |
| 1650499200000 | 440.3266 |
| 1650585600000 | 437.3416 |
| 1650844800000 | 435.7351 |
| 1650931200000 | 436.3001 |
| 1651017600000 | 437.6285 |
| 1651104000000 | 438.5508 |
| 1651190400000 | 437.8706 |
| 1651449600000 | 435.9516 |
| 1651536000000 | 438.1852 |
| 1651622400000 | 435.886 |
| 1651708800000 | 435.0572 |
| 1651795200000 | 431.4876 |
| 1652054400000 | 427.459 |
| 1652140800000 | 430.067 |
| 1652227200000 | 432.4102 |
| 1652313600000 | 431.5717 |
| 1652400000000 | 434.5715 |
| 1652659200000 | 437.4011 |
| 1652745600000 | 439.3668 |
| 1652832000000 | 438.8384 |
| 1652918400000 | 435.9983 |
| 1653004800000 | 437.597 |
| 1653264000000 | 440.5657 |
| 1653350400000 | 437.8011 |
| 1653436800000 | 440.7944 |
| 1653523200000 | 440.6483 |
| 1653609600000 | 440.666 |
| 1653868800000 | 439.1006 |
| 1653955200000 | 438.7115 |
| 1654041600000 | 436.268 |
| 1654128000000 | 435.5557 |
| 1654214400000 | 436.5278 |
| 1654473600000 | 438.649 |
| 1654560000000 | 438.6713 |
| 1654646400000 | 435.3023 |
| 1654732800000 | 432.6274 |
| 1654819200000 | 426.782 |
| 1655078400000 | 421.0042 |
| 1655164800000 | 415.7375 |
| 1655251200000 | 418.5373 |
| 1655337600000 | 414.5398 |
| 1655424000000 | 413.9187 |
| 1655683200000 | 415.1326 |
| 1655769600000 | 411.7567 |
| 1655856000000 | 410.8955 |
| 1655942400000 | 409.9176 |
| 1656028800000 | 415.607 |
| 1656288000000 | 416.7783 |
| 1656374400000 | 419.9489 |
| 1656460800000 | 418.5024 |
| 1656547200000 | 415.0853 |
| 1656633600000 | 416.8096 |
| 1656892800000 | 418.4312 |
| 1656979200000 | 415.3174 |
| 1657065600000 | 416.1601 |
| 1657152000000 | 418.7489 |
| 1657238400000 | 419.524 |
| 1657497600000 | 419.1456 |
| 1657584000000 | 420.2759 |
| 1657670400000 | 418.6433 |
| 1657756800000 | 413.7697 |
| 1657843200000 | 415.6854 |
| 1658102400000 | 416.9722 |
| 1658188800000 | 418.6463 |
| 1658275200000 | 415.6553 |
| 1658361600000 | 414.3073 |
| 1658448000000 | 416.6827 |
| 1658707200000 | 418.82 |
| 1658793600000 | 419.7831 |
| 1658880000000 | 419.4847 |
| 1658966400000 | 419.6246 |
| 1659052800000 | 421.3234 |
| 1659312000000 | 419.8818 |
| 1659398400000 | 421.2634 |
| 1659484800000 | 419.2889 |
| 1659571200000 | 418.0067 |
| 1659657600000 | 418.1068 |
| 1659916800000 | 420.2206 |
| 1660003200000 | 421.7736 |
| 1660089600000 | 422.274 |
| 1660176000000 | 421.5446 |
| 1660262400000 | 422.0665 |
| 1660521600000 | 423.1451 |
| 1660608000000 | 425.9357 |
| 1660694400000 | 424.0071 |
| 1660780800000 | 425.3716 |
| 1660867200000 | 424.6782 |
| 1661126400000 | 425.5445 |
| 1661212800000 | 422.6588 |
| 1661299200000 | 420.848 |
| 1661385600000 | 420.2967 |
| 1661472000000 | 415.6441 |
| 1661731200000 | 414.0389 |
| 1661817600000 | 410.5693 |
| 1661904000000 | 405.7279 |
| 1661990400000 | 403.3166 |
| 1662076800000 | 406.1798 |
| 1662336000000 | 405.434 |
| 1662422400000 | 405.5023 |
| 1662508800000 | 403.3401 |
| 1662595200000 | 399.5354 |
| 1662681600000 | 403.4253 |
| 1662940800000 | 408.5325 |
| 1663027200000 | 404.6711 |
| 1663113600000 | 400.7144 |
| 1663200000000 | 398.8933 |
| 1663286400000 | 396.505 |
| 1663545600000 | 396.0048 |
| 1663632000000 | 390.5032 |
| 1663718400000 | 392.1327 |
| 1663804800000 | 389.4682 |
| 1663891200000 | 384.2485 |
| 1664150400000 | 380.3181 |
| 1664236800000 | 377.4207 |
| 1664323200000 | 376.8315 |
| 1664409600000 | 372.5663 |
| 1664496000000 | 373.7653 |
| 1664755200000 | 376.711 |
| 1664841600000 | 378.8389 |
| 1664928000000 | 374.6883 |
| 1665014400000 | 372.4004 |
| 1665100800000 | 371.5646 |
| 1665360000000 | 371.4764 |
| 1665446400000 | 370.8543 |
| 1665532800000 | 368.8146 |
| 1665619200000 | 369.3808 |
| 1665705600000 | 371.7191 |
| 1665964800000 | 375.4409 |
| 1666051200000 | 375.2108 |
| 1666137600000 | 374.4414 |
| 1666224000000 | 374.3205 |
| 1666310400000 | 372.0668 |
| 1666569600000 | 374.9705 |
| 1666656000000 | 377.8491 |
| 1666742400000 | 378.5729 |
| 1666828800000 | 380.5201 |
| 1666915200000 | 381.9174 |
| 1667174400000 | 383.5433 |
| 1667260800000 | 384.1481 |
| 1667347200000 | 383.9149 |
| 1667433600000 | 381.7616 |
| 1667520000000 | 384.1866 |
| 1667779200000 | 384.6151 |
| 1667865600000 | 386.3983 |
| 1667952000000 | 387.449 |
| 1668038400000 | 391.484 |
| 1668124800000 | 387.3426 |
| 1668384000000 | 389.2684 |
| 1668470400000 | 389.0516 |
| 1668556800000 | 387.6912 |
| 1668643200000 | 386.1091 |
| 1668729600000 | 389.4875 |
| 1668988800000 | 391.6284 |
| 1669075200000 | 392.6538 |
| 1669161600000 | 393.3202 |
| 1669248000000 | 395.175 |
| 1669334400000 | 394.5672 |
| 1669593600000 | 392.2566 |
| 1669680000000 | 390.7682 |
| 1669766400000 | 390.6224 |
| 1669852800000 | 393.9586 |
| 1669939200000 | 392.9982 |
| 1670198400000 | 392.7684 |
| 1670284800000 | 392.2444 |
| 1670371200000 | 391.3568 |
| 1670457600000 | 389.9523 |
| 1670544000000 | 391.7266 |
| 1670803200000 | 390.2921 |
| 1670889600000 | 391.2283 |
| 1670976000000 | 392.2147 |
| 1671062400000 | 388.1685 |
| 1671148800000 | 383.9446 |
| 1671408000000 | 385.396 |
| 1671494400000 | 384.5119 |
| 1671580800000 | 388.0041 |
| 1671667200000 | 387.4346 |
| 1671753600000 | 387.4662 |
| 1672099200000 | 387.0587 |
| 1672185600000 | 386.8542 |
| 1672272000000 | 388.6268 |
| 1672358400000 | 385.0441 |
| 1672617600000 | 387.5451 |
| 1672704000000 | 389.9953 |
| 1672790400000 | 393.5649 |
| 1672876800000 | 391.7712 |
| 1672963200000 | 394.0099 |
| 1673222400000 | 394.4096 |
| 1673308800000 | 393.3754 |
| 1673395200000 | 393.858 |
| 1673481600000 | 396.2804 |
| 1673568000000 | 395.5561 |
| 1673827200000 | 396.4447 |
| 1673913600000 | 396.8925 |
| 1674000000000 | 395.4207 |
| 1674086400000 | 394.5686 |
| 1674172800000 | 395.8524 |
| 1674432000000 | 396.4734 |
| 1674518400000 | 396.1 |
| 1674604800000 | 394.9126 |
| 1674691200000 | 394.4317 |
| 1674777600000 | 394.9296 |
| 1675036800000 | 395.3414 |
| 1675123200000 | 394.4465 |
| 1675209600000 | 394.133 |
| 1675296000000 | 395.21 |
| 1675382400000 | 393.0612 |
| 1675641600000 | 393.2146 |
| 1675728000000 | 394.8651 |
| 1675814400000 | 396.2217 |
| 1675900800000 | 396.6068 |
| 1675987200000 | 396.7111 |
| 1676246400000 | 398.353 |
| 1676332800000 | 399.624 |
| 1676419200000 | 401.0679 |
| 1676505600000 | 401.141 |
| 1676592000000 | 403.3562 |
| 1676851200000 | 404.2564 |
| 1676937600000 | 405.3278 |
| 1677024000000 | 404.9925 |
| 1677110400000 | 403.4773 |
| 1677196800000 | 403.1511 |
| 1677456000000 | 405.8654 |
| 1677542400000 | 402.4528 |
| 1677628800000 | 396.8154 |
| 1677715200000 | 399.4912 |
| 1677801600000 | 401.3461 |
| 1678060800000 | 401.681 |
| 1678147200000 | 399.9001 |
| 1678233600000 | 401.3635 |
| 1678320000000 | 400.9344 |
| 1678406400000 | 399.1068 |
| 1678665600000 | 394.6166 |
| 1678752000000 | 396.9734 |
| 1678838400000 | 392.1204 |
| 1678924800000 | 394.1035 |
| 1679011200000 | 390.5384 |
| 1679270400000 | 396.6779 |
| 1679356800000 | 399.4901 |
| 1679443200000 | 398.3673 |
| 1679529600000 | 397.7176 |
| 1679616000000 | 394.9868 |
| 1679875200000 | 398.6827 |
| 1679961600000 | 398.2539 |
| 1680048000000 | 401.2564 |
| 1680134400000 | 403.0948 |
| 1680220800000 | 405.6815 |
| 1680480000000 | 406.2957 |
| 1680566400000 | 407.089 |
| 1680652800000 | 410.9181 |
| 1680739200000 | 414.7269 |
| 1681171200000 | 415.855 |
| 1681257600000 | 416.4298 |
| 1681344000000 | 415.3352 |
| 1681430400000 | 414.2555 |
| 1681689600000 | 415.7317 |
| 1681776000000 | 416.0562 |
| 1681862400000 | 418.3313 |
| 1681948800000 | 419.398 |
| 1682035200000 | 420.049 |
| 1682294400000 | 419.5954 |
| 1682380800000 | 420.4742 |
| 1682467200000 | 421.0559 |
| 1682553600000 | 421.608 |
| 1682640000000 | 424.1513 |
| 1682899200000 | 424.1433 |
| 1682985600000 | 418.8385 |
| 1683072000000 | 420.3013 |
| 1683158400000 | 420.5661 |
| 1683244800000 | 423.2475 |
| 1683504000000 | 423.6458 |
| 1683590400000 | 424.6539 |
| 1683676800000 | 421.7077 |
| 1683763200000 | 420.6452 |
| 1683849600000 | 422.3953 |
| 1684108800000 | 423.9816 |
| 1684195200000 | 421.7789 |
| 1684281600000 | 417.17 |
| 1684368000000 | 414.4355 |
| 1684454400000 | 416.3716 |
| 1684713600000 | 416.3037 |
| 1684800000000 | 417.7951 |
| 1684886400000 | 413.3678 |
| 1684972800000 | 407.312 |
| 1685059200000 | 408.8703 |
| 1685318400000 | 409.332 |
| 1685404800000 | 407.2958 |
| 1685491200000 | 405.6855 |
| 1685577600000 | 407.4987 |
| 1685664000000 | 410.3576 |
| 1685923200000 | 410.8193 |
| 1686009600000 | 411.9942 |
| 1686096000000 | 410.1429 |
| 1686182400000 | 409.2791 |
| 1686268800000 | 410.089 |
| 1686528000000 | 407.9183 |
| 1686614400000 | 407.0645 |
| 1686700800000 | 407.7274 |
| 1686787200000 | 408.3721 |
| 1686873600000 | 411.6875 |
| 1687132800000 | 407.7763 |
| 1687219200000 | 406.9883 |
| 1687305600000 | 403.6509 |
| 1687392000000 | 400.0795 |
| 1687478400000 | 401.8578 |
| 1687737600000 | 401.577 |
| 1687824000000 | 402.5553 |
| 1687910400000 | 403.967 |
| 1687996800000 | 403.0714 |
| 1688083200000 | 405.6966 |
| 1688342400000 | 407.2778 |
| 1688428800000 | 408.0215 |
| 1688515200000 | 404.8489 |
| 1688601600000 | 397.6193 |
| 1688688000000 | 394.7585 |
| 1688947200000 | 393.0952 |
| 1689033600000 | 393.7465 |
| 1689120000000 | 399.0011 |
| 1689206400000 | 400.8438 |
| 1689292800000 | 400.0272 |
| 1689552000000 | 398.7337 |
| 1689638400000 | 398.2922 |
| 1689724800000 | 401.3884 |
| 1689811200000 | 405.4737 |
| 1689897600000 | 406.9867 |
| 1690156800000 | 408.2367 |
| 1690243200000 | 408.9558 |
| 1690329600000 | 409.2876 |
| 1690416000000 | 411.2913 |
| 1690502400000 | 409.2981 |
| 1690761600000 | 407.2461 |
| 1690848000000 | 404.5013 |
| 1690934400000 | 397.3199 |
| 1691020800000 | 392.428 |
| 1691107200000 | 392.8578 |
| 1691366400000 | 392.6852 |
| 1691452800000 | 392.3424 |
| 1691539200000 | 393.7547 |
| 1691625600000 | 397.4754 |
| 1691712000000 | 394.3598 |
| 1691971200000 | 394.8197 |
| 1692057600000 | 391.1256 |
| 1692144000000 | 390.5157 |
| 1692230400000 | 389.4405 |
| 1692316800000 | 388.8221 |
| 1692576000000 | 387.7509 |
| 1692662400000 | 388.2206 |
| 1692748800000 | 391.4382 |
| 1692835200000 | 391.4284 |
| 1692921600000 | 393.0233 |
| 1693180800000 | 394.488 |
| 1693267200000 | 398.2319 |
| 1693353600000 | 398.0008 |
| 1693440000000 | 398.3861 |
| 1693526400000 | 397.7024 |
| 1693785600000 | 395.3946 |
| 1693872000000 | 394.0541 |
| 1693958400000 | 393.3405 |
| 1694044800000 | 396.1787 |
| 1694131200000 | 398.1358 |
| 1694390400000 | 400.1245 |
| 1694476800000 | 400.9112 |
| 1694563200000 | 399.8669 |
| 1694649600000 | 406.5049 |
| 1694736000000 | 407.1693 |
| 1694995200000 | 405.0408 |
| 1695081600000 | 406.3639 |
| 1695168000000 | 409.8921 |
| 1695254400000 | 405.5248 |
| 1695340800000 | 402.2543 |
| 1695600000000 | 397.4418 |
| 1695686400000 | 396.7169 |
| 1695772800000 | 391.6715 |
| 1695859200000 | 391.0838 |
| 1695945600000 | 393.0807 |
| 1696204800000 | 389.048 |
| 1696291200000 | 384.4148 |
| 1696377600000 | 384.5326 |
| 1696464000000 | 387.7291 |
| 1696550400000 | 389.3209 |
| 1696809600000 | 391.8521 |
| 1696896000000 | 395.5135 |
| 1696982400000 | 397.136 |
| 1697068800000 | 396.1566 |
| 1697155200000 | 395.9597 |
| 1697414400000 | 396.2553 |
| 1697500800000 | 396.1243 |
| 1697587200000 | 396.0373 |
| 1697673600000 | 392.354 |
| 1697760000000 | 389.6272 |
| 1698019200000 | 387.7111 |
| 1698105600000 | 390.2463 |
| 1698192000000 | 391.4996 |
| 1698278400000 | 390.9248 |
| 1698364800000 | 387.7353 |
| 1698624000000 | 389.4935 |
| 1698710400000 | 390.6836 |
| 1698796800000 | 393.7912 |
| 1698883200000 | 395.7188 |
| 1698969600000 | 395.8182 |
| 1699228800000 | 394.9547 |
| 1699315200000 | 394.2976 |
| 1699401600000 | 392.947 |
| 1699488000000 | 394.7576 |
| 1699574400000 | 392.6415 |
| 1699833600000 | 395.3714 |
| 1699920000000 | 397.6773 |
| 1700006400000 | 396.3088 |
| 1700092800000 | 395.7778 |
| 1700179200000 | 399.0022 |
| 1700438400000 | 398.3008 |
| 1700524800000 | 398.5353 |
| 1700611200000 | 398.9679 |
| 1700697600000 | 400.7693 |
| 1700784000000 | 402.5796 |
| 1701043200000 | 403.0308 |
| 1701129600000 | 403.2833 |
| 1701216000000 | 403.4006 |
| 1701302400000 | 406.0214 |
| 1701388800000 | 407.8316 |
| 1701648000000 | 408.6339 |
| 1701734400000 | 410.0839 |
| 1701820800000 | 410.4534 |
| 1701907200000 | 410.9219 |
| 1701993600000 | 411.9489 |
| 1702252800000 | 411.8809 |
| 1702339200000 | 410.0312 |
| 1702425600000 | 409.7851 |
| 1702512000000 | 409.782 |
| 1702598400000 | 407.6413 |
| 1702857600000 | 406.4869 |
| 1702944000000 | 406.3173 |
| 1703030400000 | 407.5917 |
| 1703116800000 | 405.9558 |
| 1703203200000 | 407.1984 |
| 1703635200000 | 407.2616 |
| 1703721600000 | 406.6259 |
| 1703808000000 | 408.3814 |
| 1704153600000 | 409.8995 |
| 1704240000000 | 411.8039 |
| 1704326400000 | 417.2619 |
| 1704412800000 | 416.5933 |
| 1704672000000 | 415.5102 |
| 1704758400000 | 415.569 |
| 1704844800000 | 411.1659 |
| 1704931200000 | 408.1605 |
| 1705017600000 | 414.7336 |
| 1705276800000 | 414.5856 |
| 1705363200000 | 413.142 |
| 1705449600000 | 406.8825 |
| 1705536000000 | 405.1545 |
| 1705622400000 | 403.8938 |
| 1705881600000 | 407.8027 |
| 1705968000000 | 406.175 |
| 1706054400000 | 407.2143 |
| 1706140800000 | 406.9039 |
| 1706227200000 | 410.6641 |
| 1706486400000 | 410.0565 |
| 1706572800000 | 409.6939 |
| 1706659200000 | 410.5652 |
| 1706745600000 | 407.4755 |
| 1706832000000 | 406.6974 |
| 1707091200000 | 405.8899 |
| 1707177600000 | 405.9244 |
| 1707264000000 | 402.4805 |
| 1707350400000 | 399.3268 |
| 1707436800000 | 396.0135 |
| 1707696000000 | 399.6775 |
| 1707782400000 | 398.065 |
| 1707868800000 | 398.4463 |
| 1707955200000 | 402.2331 |
| 1708041600000 | 402.9484 |
| 1708300800000 | 404.0722 |
| 1708387200000 | 407.2991 |
| 1708473600000 | 405.5007 |
| 1708560000000 | 405.4854 |
| 1708646400000 | 407.8488 |
| 1708905600000 | 402.9147 |
| 1708992000000 | 403.4233 |
| 1709078400000 | 401.3575 |
| 1709164800000 | 402.7388 |
| STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
|---|---|---|
| 2016 | ||
| 2017 | 11.391171210891 | 11.4017862 |
| 2018 | -9.7350860453545 | -10.3695988 |
| 2019 | 15.585089841785 | 28.1121473 |
| 2020 | -4.8974649949992 | -1.5008798 |
| 2021 | 20.643704258099 | 25.7406392 |
| 2022 | -12.161337454936 | -10.2474984 |
| 2023 | 6.060937230875 | 16.793551 |
| 2024 | 2.9363125711391 | 36.4234912 |
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 - P EUR | CH0300305197 | SXXDS1TP | SXXDS1TP INDEX | .SXXDS1TP |
| Total Return - GR EUR | CH0300306047 | SXXDS1TG | nan | .SXXDS1TG |
| Total Return - NR EUR | CH0300306013 | SXXDS1TR | nan | .SXXDS1TR |
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.