Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Diversification Select 50 Risk Control 10% RV
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. The STOXX Europe Diversification Select 50 Risk Control 10% RV index is designed to control the risk profile of the underlying STOXX Europe Diversification Select 50 index. The risk control index reflects a volatility strategy that targets a predefined volatility level of 10%. The index shifts between a risk-free money market investment (measured by the applicable overnight rate) and a risky portfolio (measured by the underlying STOXX index). The allocations for the risk control Index is determined on the basis of the historical volatility of the underlying index (with a maximum leverage factor of 150%).
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
STOXX Europe 600 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Diversification Select 50 Risk Control 10% RV | 2.6 | 12.0 | 12.7 | 8.7 | 21.1 | N/A | N/A | 12.9 | 2.9 | 3.9 |
STOXX Europe 600 | 1.2 | 10.0 | 14.2 | 21.4 | 45.4 | N/A | N/A | 14.4 | 6.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 9.9 | 9.9 | 10.0 | N/A | N/A | 0.9 | 0.0 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 6.9 | 8.6 | 8.5 | 10.1 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.8 | 0.6 | 0.6 | 0.5 | 0.4 | 2.5 | 0.2 | -0.2 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - GR), all data as of November 29, 2024
STRATEGY INDICES
STOXX Europe Diversification Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
STOXX Europe 600 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
STOXX Europe Diversification Select 50 Risk Control 10% RV | |
---|---|
1104710400000 | 100 |
1104796800000 | 100.65505 |
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 |
1709251200000 | 402.327 |
1709510400000 | 400.1783 |
1709596800000 | 403.5721 |
1709683200000 | 403.6295 |
1709769600000 | 406.5253 |
1709856000000 | 407.4408 |
1710115200000 | 406.6703 |
1710201600000 | 406.3681 |
1710288000000 | 407.6933 |
1710374400000 | 405.9486 |
1710460800000 | 405.9819 |
1710720000000 | 404.3433 |
1710806400000 | 405.1083 |
1710892800000 | 405.973 |
1710979200000 | 403.4858 |
1711065600000 | 406.2831 |
1711324800000 | 407.4508 |
1711411200000 | 407.8444 |
1711497600000 | 410.699 |
1711584000000 | 411.2552 |
1712016000000 | 409.1667 |
1712102400000 | 407.4089 |
1712188800000 | 408.2371 |
1712275200000 | 403.7463 |
1712534400000 | 402.5945 |
1712620800000 | 402.1697 |
1712707200000 | 401.5323 |
1712793600000 | 401.1898 |
1712880000000 | 406.8304 |
1713139200000 | 405.2299 |
1713225600000 | 399.1472 |
1713312000000 | 401.3649 |
1713398400000 | 404.1502 |
1713484800000 | 407.7876 |
1713744000000 | 413.5837 |
1713830400000 | 416.0072 |
1713916800000 | 412.2298 |
1714003200000 | 410.317 |
1714089600000 | 412.1862 |
1714348800000 | 414.9816 |
1714435200000 | 412.3347 |
1714521600000 | 412.5471 |
1714608000000 | 413.2285 |
1714694400000 | 414.995 |
1714953600000 | 417.4585 |
1715040000000 | 420.5115 |
1715126400000 | 423.3268 |
1715212800000 | 425.0356 |
1715299200000 | 428.7826 |
1715558400000 | 429.0328 |
1715644800000 | 428.38 |
1715731200000 | 432.1362 |
1715817600000 | 432.9097 |
1715904000000 | 433.9404 |
1716163200000 | 433.1983 |
1716249600000 | 432.4003 |
1716336000000 | 431.3017 |
1716422400000 | 424.9565 |
1716508800000 | 423.3688 |
1716768000000 | 426.0419 |
1716854400000 | 422.2397 |
1716940800000 | 419.8321 |
1717027200000 | 423.4508 |
1717113600000 | 428.1555 |
1717372800000 | 429.6109 |
1717459200000 | 432.3752 |
1717545600000 | 434.0785 |
1717632000000 | 435.5811 |
1717718400000 | 433.8988 |
1717977600000 | 433.2984 |
1718064000000 | 428.3146 |
1718150400000 | 430.3942 |
1718236800000 | 429.1367 |
1718323200000 | 429.8809 |
1718582400000 | 429.936 |
1718668800000 | 435.3088 |
1718755200000 | 437.4796 |
1718841600000 | 440.8688 |
1718928000000 | 440.8468 |
1719187200000 | 444.2679 |
1719273600000 | 442.545 |
1719360000000 | 437.8665 |
1719446400000 | 434.8597 |
1719532800000 | 434.6911 |
1719792000000 | 438.4076 |
1719878400000 | 435.0047 |
1719964800000 | 437.5796 |
1720051200000 | 441.223 |
1720137600000 | 440.4946 |
1720396800000 | 440.2128 |
1720483200000 | 437.6899 |
1720569600000 | 442.3425 |
1720656000000 | 445.0771 |
1720742400000 | 445.2413 |
1721001600000 | 440.6318 |
1721088000000 | 440.0632 |
1721174400000 | 443.8257 |
1721260800000 | 448.6369 |
1721347200000 | 446.7435 |
1721606400000 | 448.6556 |
1721692800000 | 449.0468 |
1721779200000 | 449.5339 |
1721865600000 | 450.775 |
1721952000000 | 453.7068 |
1722211200000 | 455.4118 |
1722297600000 | 458.45 |
1722384000000 | 459.7008 |
1722470400000 | 456.831 |
1722556800000 | 451.3695 |
1722816000000 | 436.2087 |
1722902400000 | 436.1341 |
1722988800000 | 441.8752 |
1723075200000 | 441.5693 |
1723161600000 | 442.5792 |
1723420800000 | 443.3016 |
1723507200000 | 444.7914 |
1723593600000 | 445.8599 |
1723680000000 | 447.0073 |
1723766400000 | 447.8957 |
1724025600000 | 449.6184 |
1724112000000 | 447.7588 |
1724198400000 | 447.5687 |
1724284800000 | 448.1301 |
1724371200000 | 450.3048 |
1724630400000 | 451.1054 |
1724716800000 | 452.278 |
1724803200000 | 454.0811 |
1724889600000 | 454.4123 |
1724976000000 | 455.426 |
1725235200000 | 456.4772 |
1725321600000 | 455.3149 |
1725408000000 | 454.8288 |
1725494400000 | 458.1189 |
1725580800000 | 455.7583 |
1725840000000 | 458.4527 |
1725926400000 | 456.6057 |
1726012800000 | 456.0084 |
1726099200000 | 456.0531 |
1726185600000 | 458.3754 |
1726444800000 | 460.6498 |
1726531200000 | 461.3964 |
1726617600000 | 459.6868 |
1726704000000 | 458.4905 |
1726790400000 | 456.9515 |
1727049600000 | 460.082 |
1727136000000 | 461.7615 |
1727222400000 | 461.4296 |
1727308800000 | 461.2945 |
1727395200000 | 463.4445 |
1727654400000 | 460.1644 |
1727740800000 | 461.2105 |
1727827200000 | 459.0898 |
1727913600000 | 455.7232 |
1728000000000 | 457.116 |
1728259200000 | 456.92 |
1728345600000 | 456.41 |
1728432000000 | 457.75 |
1728518400000 | 458.04 |
1728604800000 | 459.45 |
1728864000000 | 460.58 |
1728950400000 | 461.15 |
1729036800000 | 462.57 |
1729123200000 | 464.26 |
1729209600000 | 463.95 |
1729468800000 | 461.93 |
1729555200000 | 459.64 |
1729641600000 | 459.4 |
1729728000000 | 459.78 |
1729814400000 | 459.36 |
1730073600000 | 461.09 |
1730160000000 | 455.66 |
1730246400000 | 449.65 |
1730332800000 | 445.97 |
1730419200000 | 451.64 |
1730678400000 | 451.16 |
1730764800000 | 452.45 |
1730851200000 | 450.02 |
1730937600000 | 449.99 |
1731024000000 | 449.21 |
1731283200000 | 452.05 |
1731369600000 | 443.02 |
1731456000000 | 441.42 |
1731542400000 | 446.08 |
1731628800000 | 448.83 |
1731888000000 | 450.32 |
1731974400000 | 450.05 |
1732060800000 | 450.65 |
1732147200000 | 451.82 |
1732233600000 | 456.98 |
1732492800000 | 458.02 |
1732579200000 | 454.9 |
1732665600000 | 455.46 |
1732752000000 | 457.45 |
1732838400000 | 457.57 |
STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
---|---|---|
2017 | 12.458999966722 | 11.401786182991 |
2018 | -8.4305702102373 | -10.369598751374 |
2019 | 14.178458424255 | 28.112147312413 |
2020 | -5.4730530758425 | -1.5008797540259 |
2021 | 21.652025166066 | 25.740639249642 |
2022 | -12.413696138116 | -10.247498390557 |
2023 | 6.060937230875 | 16.793550982569 |
2024 | 13.28727828607 | 10.997166933946 |
Methodology
The index portfolio consists of an underlying index (STOXX Europe Diversification Select 50 index) and an overnight money market investment. The rebalancing is done if the volatility changes by more than 5% since the last rebalancing to avoid high allocation turnover due to minimal deviations from the targeted risk level. In addition, a maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions. The detailed methodology, including the calculation formula, can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return - NR EUR | CH0300306013 | SXXDS1TR | nan | .SXXDS1TR |
Total Return - P EUR | CH0300305197 | SXXDS1TP | SXXDS1TP INDEX | .SXXDS1TP |
Total Return - GR EUR | CH0300306047 | SXXDS1TG | nan | .SXXDS1TG |
Quick Facts
Weighting | Rebalancing: daily |
Calculation/distribution | Price: real-time, others: end of day |
Calculation hours | 09:00 to 22:30 (real-time), 22:30 (end of day) |
Base value/base date | 100 as of Jan. 3, 2005 |
History | Available from Jan. 3, 2005 |
Inception date | Oct. 21, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.