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 | 2.3 | 5.1 | 5.2 | -6.4 | -1.4 | N/A | N/A | 5.3 | -2.2 | -0.3 |
STOXX Europe 600 | 1.0 | 6.5 | 10.5 | 10.2 | 25.2 | N/A | N/A | 10.7 | 3.3 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 10.0 | 9.9 | 10.0 | N/A | N/A | 0.2 | -0.5 | -0.1 |
STOXX Europe 600 | N/A | N/A | 10.3 | 14.5 | 17.7 | N/A | N/A | 0.7 | 0.1 | 0.2 |
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 | 8.7 | 8.5 | 10.1 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.7 | 0.6 | 0.6 | 0.5 | 0.4 | 2.3 | -0.2 | -0.6 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - P), 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 | 100.6506 |
1104883200000 | 100.21999 |
1104969600000 | 99.95017 |
1105056000000 | 100.93399 |
1105315200000 | 100.57744 |
1105401600000 | 100.09354 |
1105488000000 | 100.18401 |
1105574400000 | 100.67478 |
1105660800000 | 101.40703 |
1105920000000 | 101.62644 |
1106006400000 | 101.82452 |
1106092800000 | 102.41167 |
1106179200000 | 102.13994 |
1106265600000 | 102.12356 |
1106524800000 | 101.81935 |
1106611200000 | 102.68815 |
1106697600000 | 102.81968 |
1106784000000 | 102.9378 |
1106870400000 | 103.13671 |
1107129600000 | 103.49141 |
1107216000000 | 104.71531 |
1107302400000 | 105.67328 |
1107388800000 | 106.24051 |
1107475200000 | 107.01266 |
1107734400000 | 107.16715 |
1107820800000 | 107.46417 |
1107907200000 | 108.02074 |
1107993600000 | 107.94927 |
1108080000000 | 109.27217 |
1108339200000 | 110.00392 |
1108425600000 | 110.52345 |
1108512000000 | 109.77635 |
1108598400000 | 109.62201 |
1108684800000 | 109.37159 |
1108944000000 | 106.42451 |
1109030400000 | 105.12936 |
1109116800000 | 105.14879 |
1109203200000 | 104.68006 |
1109289600000 | 105.42511 |
1109548800000 | 105.51009 |
1109635200000 | 106.00688 |
1109721600000 | 104.97373 |
1109808000000 | 104.45726 |
1109894400000 | 105.30731 |
1110153600000 | 105.44011 |
1110240000000 | 104.96879 |
1110326400000 | 104.20391 |
1110412800000 | 103.5546 |
1110499200000 | 103.49241 |
1110758400000 | 103.27026 |
1110844800000 | 104.16007 |
1110931200000 | 103.14601 |
1111017600000 | 103.23507 |
1111104000000 | 103.30847 |
1111363200000 | 103.22139 |
1111449600000 | 103.68139 |
1111536000000 | 103.12936 |
1111622400000 | 104.52591 |
1112054400000 | 104.64804 |
1112140800000 | 104.48249 |
1112227200000 | 104.84136 |
1112313600000 | 105.40427 |
1112572800000 | 105.003 |
1112659200000 | 106.00797 |
1112745600000 | 106.83586 |
1112832000000 | 106.70885 |
1112918400000 | 107.29594 |
1113177600000 | 107.1354 |
1113264000000 | 107.11341 |
1113350400000 | 107.67971 |
1113436800000 | 107.21614 |
1113523200000 | 105.9438 |
1113782400000 | 104.23105 |
1113868800000 | 105.1302 |
1113955200000 | 104.99799 |
1114041600000 | 104.85636 |
1114128000000 | 104.87496 |
1114387200000 | 105.49625 |
1114473600000 | 105.12835 |
1114560000000 | 104.4683 |
1114646400000 | 104.66594 |
1114732800000 | 104.92956 |
1114992000000 | 105.17384 |
1115078400000 | 105.22292 |
1115164800000 | 105.2422 |
1115251200000 | 105.96677 |
1115337600000 | 106.24449 |
1115596800000 | 105.6263 |
1115683200000 | 105.15868 |
1115769600000 | 105.66469 |
1115856000000 | 106.11126 |
1115942400000 | 106.25977 |
1116201600000 | 105.89013 |
1116288000000 | 105.99886 |
1116374400000 | 106.70397 |
1116460800000 | 107.26213 |
1116547200000 | 107.41454 |
1116806400000 | 107.9268 |
1116892800000 | 108.31017 |
1116979200000 | 108.30885 |
1117065600000 | 108.8684 |
1117152000000 | 108.94412 |
1117411200000 | 109.33644 |
1117497600000 | 109.65947 |
1117584000000 | 111.01562 |
1117670400000 | 110.69967 |
1117756800000 | 111.03517 |
1118016000000 | 111.16962 |
1118102400000 | 112.59958 |
1118188800000 | 112.41131 |
1118275200000 | 112.49119 |
1118361600000 | 113.21285 |
1118620800000 | 113.8501 |
1118707200000 | 114.11735 |
1118793600000 | 112.96856 |
1118880000000 | 113.23537 |
1118966400000 | 113.25695 |
1119225600000 | 113.13473 |
1119312000000 | 113.8846 |
1119398400000 | 114.24642 |
1119484800000 | 114.87252 |
1119571200000 | 114.70644 |
1119830400000 | 113.46592 |
1119916800000 | 114.417 |
1120003200000 | 114.82949 |
1120089600000 | 115.00322 |
1120176000000 | 115.71835 |
1120435200000 | 115.26955 |
1120521600000 | 114.6876 |
1120608000000 | 114.88644 |
1120694400000 | 112.94573 |
1120780800000 | 114.07081 |
1121040000000 | 115.03091 |
1121126400000 | 114.80899 |
1121212800000 | 114.74934 |
1121299200000 | 114.51586 |
1121385600000 | 114.23616 |
1121644800000 | 113.9879 |
1121731200000 | 114.33331 |
1121817600000 | 114.11161 |
1121904000000 | 114.65384 |
1121990400000 | 114.8616 |
1122249600000 | 115.17615 |
1122336000000 | 115.77741 |
1122422400000 | 116.26122 |
1122508800000 | 116.17933 |
1122595200000 | 116.01847 |
1122854400000 | 116.47858 |
1122940800000 | 117.14002 |
1123027200000 | 117.37252 |
1123113600000 | 116.59158 |
1123200000000 | 116.03406 |
1123459200000 | 116.66018 |
1123545600000 | 116.75382 |
1123632000000 | 117.90143 |
1123718400000 | 117.16114 |
1123804800000 | 116.6028 |
1124064000000 | 116.70351 |
1124150400000 | 116.57544 |
1124236800000 | 115.81036 |
1124323200000 | 115.71028 |
1124409600000 | 116.8121 |
1124668800000 | 117.1207 |
1124755200000 | 116.78446 |
1124841600000 | 116.36542 |
1124928000000 | 116.04376 |
1125014400000 | 115.51503 |
1125273600000 | 115.65687 |
1125360000000 | 115.54306 |
1125446400000 | 116.17474 |
1125532800000 | 117.09792 |
1125619200000 | 117.81554 |
1125878400000 | 119.34744 |
1125964800000 | 120.87859 |
1126051200000 | 121.2112 |
1126137600000 | 121.08148 |
1126224000000 | 121.38639 |
1126483200000 | 122.06333 |
1126569600000 | 121.27272 |
1126656000000 | 122.05458 |
1126742400000 | 121.88241 |
1126828800000 | 122.49696 |
1127088000000 | 123.35871 |
1127174400000 | 123.49617 |
1127260800000 | 122.84366 |
1127347200000 | 122.24866 |
1127433600000 | 123.00432 |
1127692800000 | 123.55717 |
1127779200000 | 123.21501 |
1127865600000 | 123.26781 |
1127952000000 | 123.10917 |
1128038400000 | 124.37368 |
1128297600000 | 125.14011 |
1128384000000 | 125.00899 |
1128470400000 | 124.76463 |
1128556800000 | 122.65249 |
1128643200000 | 121.84693 |
1128902400000 | 121.66821 |
1128988800000 | 122.08583 |
1129075200000 | 121.2257 |
1129161600000 | 119.70874 |
1129248000000 | 119.41225 |
1129507200000 | 118.73023 |
1129593600000 | 118.66284 |
1129680000000 | 116.66816 |
1129766400000 | 117.60519 |
1129852800000 | 117.06271 |
1130112000000 | 118.28578 |
1130198400000 | 118.23916 |
1130284800000 | 117.93711 |
1130371200000 | 117.00174 |
1130457600000 | 117.24991 |
1130716800000 | 119.34364 |
1130803200000 | 119.11407 |
1130889600000 | 119.13197 |
1130976000000 | 120.18396 |
1131062400000 | 120.41189 |
1131321600000 | 121.05767 |
1131408000000 | 120.89589 |
1131494400000 | 121.18249 |
1131580800000 | 121.51384 |
1131667200000 | 122.16602 |
1131926400000 | 121.89139 |
1132012800000 | 121.86289 |
1132099200000 | 121.40893 |
1132185600000 | 121.30408 |
1132272000000 | 121.36561 |
1132531200000 | 121.18626 |
1132617600000 | 121.49427 |
1132704000000 | 121.9401 |
1132790400000 | 121.55936 |
1132876800000 | 122.17738 |
1133136000000 | 121.44851 |
1133222400000 | 121.72711 |
1133308800000 | 121.87148 |
1133395200000 | 123.29917 |
1133481600000 | 124.31416 |
1133740800000 | 124.4433 |
1133827200000 | 124.67463 |
1133913600000 | 125.08985 |
1134000000000 | 125.28404 |
1134086400000 | 125.30608 |
1134345600000 | 125.51981 |
1134432000000 | 125.57877 |
1134518400000 | 125.1085 |
1134604800000 | 125.10594 |
1134691200000 | 126.38216 |
1134950400000 | 126.23877 |
1135036800000 | 126.82762 |
1135123200000 | 127.66383 |
1135209600000 | 127.48822 |
1135296000000 | 127.97954 |
1135641600000 | 128.06781 |
1135728000000 | 127.92916 |
1135814400000 | 128.44561 |
1135900800000 | 128.30686 |
1136160000000 | 128.63257 |
1136246400000 | 129.48232 |
1136332800000 | 131.04366 |
1136419200000 | 130.57851 |
1136505600000 | 130.62785 |
1136764800000 | 130.77588 |
1136851200000 | 130.24513 |
1136937600000 | 131.01872 |
1137024000000 | 130.89661 |
1137110400000 | 130.34788 |
1137369600000 | 131.17315 |
1137456000000 | 130.41449 |
1137542400000 | 129.35044 |
1137628800000 | 130.05585 |
1137715200000 | 129.68951 |
1137974400000 | 129.2876 |
1138060800000 | 128.93591 |
1138147200000 | 130.67729 |
1138233600000 | 131.6911 |
1138320000000 | 132.04123 |
1138579200000 | 131.81559 |
1138665600000 | 132.4352 |
1138752000000 | 134.33378 |
1138838400000 | 134.22956 |
1138924800000 | 134.02551 |
1139184000000 | 135.62303 |
1139270400000 | 136.37705 |
1139356800000 | 137.4063 |
1139443200000 | 138.53053 |
1139529600000 | 138.58025 |
1139788800000 | 139.22191 |
1139875200000 | 139.1066 |
1139961600000 | 139.67918 |
1140048000000 | 140.60674 |
1140134400000 | 141.32277 |
1140393600000 | 142.08612 |
1140480000000 | 142.41664 |
1140566400000 | 142.93455 |
1140652800000 | 142.69023 |
1140739200000 | 143.67384 |
1140998400000 | 144.39636 |
1141084800000 | 142.70646 |
1141171200000 | 143.98623 |
1141257600000 | 142.52435 |
1141344000000 | 142.68929 |
1141603200000 | 144.20516 |
1141689600000 | 143.47681 |
1141776000000 | 142.51701 |
1141862400000 | 143.42836 |
1141948800000 | 145.07197 |
1142208000000 | 147.72565 |
1142294400000 | 148.53136 |
1142380800000 | 148.92705 |
1142467200000 | 149.33356 |
1142553600000 | 149.41833 |
1142812800000 | 149.81212 |
1142899200000 | 150.05787 |
1142985600000 | 150.67926 |
1143072000000 | 150.73189 |
1143158400000 | 151.13879 |
1143417600000 | 150.6846 |
1143504000000 | 149.28795 |
1143590400000 | 149.34465 |
1143676800000 | 150.17875 |
1143763200000 | 149.29228 |
1144022400000 | 150.16893 |
1144108800000 | 149.57725 |
1144195200000 | 150.71781 |
1144281600000 | 150.84532 |
1144368000000 | 150.25314 |
1144627200000 | 150.06226 |
1144713600000 | 148.03837 |
1144800000000 | 147.57321 |
1144886400000 | 147.8518 |
1145318400000 | 147.30916 |
1145404800000 | 148.93255 |
1145491200000 | 149.66116 |
1145577600000 | 150.58344 |
1145836800000 | 150.3284 |
1145923200000 | 149.97745 |
1146009600000 | 149.5881 |
1146096000000 | 148.7234 |
1146182400000 | 147.6674 |
1146441600000 | 148.02869 |
1146528000000 | 148.56372 |
1146614400000 | 147.98288 |
1146700800000 | 148.60766 |
1146787200000 | 149.99029 |
1147046400000 | 150.67531 |
1147132800000 | 151.14843 |
1147219200000 | 151.06778 |
1147305600000 | 149.94364 |
1147392000000 | 146.84139 |
1147651200000 | 144.91234 |
1147737600000 | 145.14863 |
1147824000000 | 142.00996 |
1147910400000 | 139.9924 |
1147996800000 | 140.14701 |
1148256000000 | 137.30041 |
1148342400000 | 139.1475 |
1148428800000 | 138.43986 |
1148515200000 | 139.06686 |
1148601600000 | 140.81562 |
1148860800000 | 140.72053 |
1148947200000 | 139.44378 |
1149033600000 | 139.99683 |
1149120000000 | 140.23618 |
1149206400000 | 140.60245 |
1149465600000 | 140.54055 |
1149552000000 | 139.97598 |
1149638400000 | 140.48572 |
1149724800000 | 139.20361 |
1149811200000 | 139.87475 |
1150070400000 | 139.44411 |
1150156800000 | 138.22976 |
1150243200000 | 138.35821 |
1150329600000 | 139.69873 |
1150416000000 | 139.20778 |
1150675200000 | 139.26436 |
1150761600000 | 139.37978 |
1150848000000 | 139.30194 |
1150934400000 | 139.60579 |
1151020800000 | 139.57493 |
1151280000000 | 139.49726 |
1151366400000 | 138.98106 |
1151452800000 | 138.9506 |
1151539200000 | 139.77855 |
1151625600000 | 140.63814 |
1151884800000 | 141.13258 |
1151971200000 | 141.38439 |
1152057600000 | 140.7906 |
1152144000000 | 141.49978 |
1152230400000 | 141.31531 |
1152489600000 | 141.69441 |
1152576000000 | 141.16806 |
1152662400000 | 141.29224 |
1152748800000 | 140.75181 |
1152835200000 | 140.00197 |
1153094400000 | 139.94459 |
1153180800000 | 140.3188 |
1153267200000 | 141.97905 |
1153353600000 | 142.19689 |
1153440000000 | 141.98598 |
1153699200000 | 143.20917 |
1153785600000 | 143.2393 |
1153872000000 | 143.54987 |
1153958400000 | 144.10031 |
1154044800000 | 144.7431 |
1154304000000 | 144.46745 |
1154390400000 | 144.33114 |
1154476800000 | 144.76721 |
1154563200000 | 144.35841 |
1154649600000 | 145.18718 |
1154908800000 | 144.74557 |
1154995200000 | 144.95499 |
1155081600000 | 145.0846 |
1155168000000 | 144.72512 |
1155254400000 | 144.92042 |
1155513600000 | 145.6768 |
1155600000000 | 146.13399 |
1155686400000 | 146.33218 |
1155772800000 | 146.01306 |
1155859200000 | 145.95254 |
1156118400000 | 145.92908 |
1156204800000 | 146.18492 |
1156291200000 | 146.22231 |
1156377600000 | 146.8153 |
1156464000000 | 146.79713 |
1156723200000 | 147.31668 |
1156809600000 | 147.95585 |
1156896000000 | 148.65973 |
1156982400000 | 148.41018 |
1157068800000 | 149.2518 |
1157328000000 | 149.51334 |
1157414400000 | 148.88295 |
1157500800000 | 147.91937 |
1157587200000 | 147.34762 |
1157673600000 | 147.90665 |
1157932800000 | 147.7245 |
1158019200000 | 149.5197 |
1158105600000 | 150.12953 |
1158192000000 | 151.48898 |
1158278400000 | 152.322 |
1158537600000 | 152.07687 |
1158624000000 | 151.43286 |
1158710400000 | 153.05309 |
1158796800000 | 153.96188 |
1158883200000 | 152.04442 |
1159142400000 | 152.80918 |
1159228800000 | 154.72161 |
1159315200000 | 155.87746 |
1159401600000 | 155.51523 |
1159488000000 | 155.78643 |
1159747200000 | 156.63288 |
1159833600000 | 156.82779 |
1159920000000 | 158.08292 |
1160006400000 | 158.48581 |
1160092800000 | 159.49068 |
1160352000000 | 158.93724 |
1160438400000 | 159.35131 |
1160524800000 | 159.4918 |
1160611200000 | 160.39876 |
1160697600000 | 161.20921 |
1160956800000 | 161.75411 |
1161043200000 | 160.45165 |
1161129600000 | 161.29745 |
1161216000000 | 160.79838 |
1161302400000 | 161.37313 |
1161561600000 | 161.7115 |
1161648000000 | 162.10016 |
1161734400000 | 163.36956 |
1161820800000 | 163.15341 |
1161907200000 | 162.97683 |
1162166400000 | 163.22333 |
1162252800000 | 162.78056 |
1162339200000 | 163.19512 |
1162425600000 | 163.55385 |
1162512000000 | 163.58916 |
1162771200000 | 165.04578 |
1162857600000 | 165.19406 |
1162944000000 | 166.40065 |
1163030400000 | 166.0543 |
1163116800000 | 166.54198 |
1163376000000 | 167.14347 |
1163462400000 | 165.72057 |
1163548800000 | 167.15399 |
1163635200000 | 167.76998 |
1163721600000 | 167.32359 |
1163980800000 | 167.4443 |
1164067200000 | 168.14553 |
1164153600000 | 167.00397 |
1164240000000 | 166.40265 |
1164326400000 | 166.31091 |
1164585600000 | 164.12788 |
1164672000000 | 164.13512 |
1164758400000 | 166.591 |
1164844800000 | 165.89134 |
1164931200000 | 165.95498 |
1165190400000 | 167.00732 |
1165276800000 | 168.48569 |
1165363200000 | 167.89712 |
1165449600000 | 170.12876 |
1165536000000 | 170.49163 |
1165795200000 | 171.20358 |
1165881600000 | 171.32428 |
1165968000000 | 172.92094 |
1166054400000 | 174.1276 |
1166140800000 | 174.55693 |
1166400000000 | 174.79713 |
1166486400000 | 173.96069 |
1166572800000 | 173.70003 |
1166659200000 | 173.56714 |
1166745600000 | 172.38733 |
1167177600000 | 174.36247 |
1167264000000 | 174.61256 |
1167350400000 | 173.90417 |
1167696000000 | 176.35763 |
1167782400000 | 176.91053 |
1167868800000 | 177.01782 |
1167955200000 | 175.62172 |
1168214400000 | 175.56501 |
1168300800000 | 176.87264 |
1168387200000 | 175.91342 |
1168473600000 | 178.6597 |
1168560000000 | 180.21085 |
1168819200000 | 180.68719 |
1168905600000 | 180.4108 |
1168992000000 | 180.43116 |
1169078400000 | 180.73624 |
1169164800000 | 181.12447 |
1169424000000 | 180.74604 |
1169510400000 | 179.93555 |
1169596800000 | 181.43828 |
1169683200000 | 179.88242 |
1169769600000 | 179.58817 |
1170028800000 | 179.54879 |
1170115200000 | 179.846 |
1170201600000 | 179.08881 |
1170288000000 | 181.20846 |
1170374400000 | 183.12969 |
1170633600000 | 182.82148 |
1170720000000 | 184.07412 |
1170806400000 | 184.40936 |
1170892800000 | 183.24591 |
1170979200000 | 184.43621 |
1171238400000 | 183.84272 |
1171324800000 | 184.14228 |
1171411200000 | 184.77391 |
1171497600000 | 184.79447 |
1171584000000 | 184.93474 |
1171843200000 | 184.99643 |
1171929600000 | 183.79317 |
1172016000000 | 182.55207 |
1172102400000 | 182.78475 |
1172188800000 | 183.22968 |
1172448000000 | 183.84865 |
1172534400000 | 177.0307 |
1172620800000 | 173.75486 |
1172707200000 | 172.61014 |
1172793600000 | 172.24392 |
1173052800000 | 170.71635 |
1173139200000 | 171.18197 |
1173225600000 | 172.15 |
1173312000000 | 173.56684 |
1173398400000 | 174.24009 |
1173657600000 | 173.75409 |
1173744000000 | 172.83687 |
1173830400000 | 170.03455 |
1173916800000 | 171.99947 |
1174003200000 | 172.85124 |
1174262400000 | 174.05058 |
1174348800000 | 174.59363 |
1174435200000 | 174.96335 |
1174521600000 | 175.6768 |
1174608000000 | 175.96229 |
1174867200000 | 175.58791 |
1174953600000 | 175.32271 |
1175040000000 | 175.10469 |
1175126400000 | 176.33594 |
1175212800000 | 176.44104 |
1175472000000 | 177.14998 |
1175558400000 | 178.57647 |
1175644800000 | 178.96615 |
1175731200000 | 178.47293 |
1176163200000 | 179.07531 |
1176249600000 | 178.89526 |
1176336000000 | 178.2238 |
1176422400000 | 178.78499 |
1176681600000 | 179.79228 |
1176768000000 | 180.04232 |
1176854400000 | 179.39494 |
1176940800000 | 178.6874 |
1177027200000 | 179.81896 |
1177286400000 | 179.26139 |
1177372800000 | 178.4682 |
1177459200000 | 178.74424 |
1177545600000 | 178.84056 |
1177632000000 | 178.34654 |
1177891200000 | 178.83243 |
1177977600000 | 178.9031 |
1178064000000 | 179.2219 |
1178150400000 | 179.24122 |
1178236800000 | 179.55137 |
1178496000000 | 179.90865 |
1178582400000 | 179.30379 |
1178668800000 | 178.78418 |
1178755200000 | 178.12738 |
1178841600000 | 178.95141 |
1179100800000 | 178.72673 |
1179187200000 | 178.54895 |
1179273600000 | 178.58539 |
1179360000000 | 178.87006 |
1179446400000 | 179.70239 |
1179705600000 | 178.65702 |
1179792000000 | 179.21561 |
1179878400000 | 180.75798 |
1179964800000 | 179.76021 |
1180051200000 | 179.77955 |
1180310400000 | 180.07912 |
1180396800000 | 180.34 |
1180483200000 | 180.35935 |
1180569600000 | 181.12286 |
1180656000000 | 181.95892 |
1180915200000 | 181.55168 |
1181001600000 | 180.12354 |
1181088000000 | 176.83601 |
1181174400000 | 174.71881 |
1181260800000 | 174.15033 |
1181520000000 | 175.74221 |
1181606400000 | 175.38286 |
1181692800000 | 175.1909 |
1181779200000 | 177.00113 |
1181865600000 | 178.40655 |
1182124800000 | 177.44555 |
1182211200000 | 176.62821 |
1182297600000 | 176.50806 |
1182384000000 | 175.41115 |
1182470400000 | 174.99417 |
1182729600000 | 174.9388 |
1182816000000 | 174.4693 |
1182902400000 | 174.01712 |
1182988800000 | 174.98861 |
1183075200000 | 175.53178 |
1183334400000 | 174.70856 |
1183420800000 | 175.65351 |
1183507200000 | 176.27503 |
1183593600000 | 174.84555 |
1183680000000 | 175.33025 |
1183939200000 | 175.77408 |
1184025600000 | 174.33913 |
1184112000000 | 173.84775 |
1184198400000 | 175.25065 |
1184284800000 | 175.79221 |
1184544000000 | 176.3838 |
1184630400000 | 175.76656 |
1184716800000 | 174.89977 |
1184803200000 | 175.55461 |
1184889600000 | 175.14228 |
1185148800000 | 175.58591 |
1185235200000 | 172.99321 |
1185321600000 | 172.52521 |
1185408000000 | 168.8409 |
1185494400000 | 167.55063 |
1185753600000 | 166.87627 |
1185840000000 | 169.01722 |
1185926400000 | 167.23041 |
1186012800000 | 168.9209 |
1186099200000 | 167.79616 |
1186358400000 | 166.71249 |
1186444800000 | 167.95998 |
1186531200000 | 169.51595 |
1186617600000 | 168.56558 |
1186704000000 | 165.9559 |
1186963200000 | 167.26851 |
1187049600000 | 166.74065 |
1187136000000 | 166.575 |
1187222400000 | 163.57494 |
1187308800000 | 164.49048 |
1187568000000 | 165.04974 |
1187654400000 | 165.13447 |
1187740800000 | 166.38333 |
1187827200000 | 166.60336 |
1187913600000 | 166.99895 |
1188172800000 | 167.09518 |
1188259200000 | 166.31695 |
1188345600000 | 166.97704 |
1188432000000 | 167.7552 |
1188518400000 | 168.77946 |
1188777600000 | 168.87021 |
1188864000000 | 169.09943 |
1188950400000 | 167.73296 |
1189036800000 | 167.89094 |
1189123200000 | 166.5082 |
1189382400000 | 166.13746 |
1189468800000 | 167.05365 |
1189555200000 | 167.06622 |
1189641600000 | 167.65961 |
1189728000000 | 166.53776 |
1189987200000 | 165.1517 |
1190073600000 | 166.08929 |
1190160000000 | 167.72201 |
1190246400000 | 167.02538 |
1190332800000 | 167.49155 |
1190592000000 | 167.05949 |
1190678400000 | 166.34043 |
1190764800000 | 167.10619 |
1190851200000 | 167.52306 |
1190937600000 | 167.37913 |
1191196800000 | 167.91922 |
1191283200000 | 168.20031 |
1191369600000 | 168.45997 |
1191456000000 | 168.74077 |
1191542400000 | 169.49549 |
1191801600000 | 169.22636 |
1191888000000 | 170.37613 |
1191974400000 | 170.50795 |
1192060800000 | 170.6327 |
1192147200000 | 171.13798 |
1192406400000 | 170.37741 |
1192492800000 | 169.6133 |
1192579200000 | 170.60754 |
1192665600000 | 169.85083 |
1192752000000 | 169.42489 |
1193011200000 | 168.33671 |
1193097600000 | 169.43306 |
1193184000000 | 168.90056 |
1193270400000 | 170.34973 |
1193356800000 | 170.86292 |
1193616000000 | 171.11056 |
1193702400000 | 170.53049 |
1193788800000 | 171.37532 |
1193875200000 | 170.35176 |
1193961600000 | 169.91193 |
1194220800000 | 169.47927 |
1194307200000 | 170.0821 |
1194393600000 | 169.23018 |
1194480000000 | 168.68869 |
1194566400000 | 167.45992 |
1194825600000 | 167.6699 |
1194912000000 | 168.10212 |
1194998400000 | 168.36362 |
1195084800000 | 167.22443 |
1195171200000 | 167.00999 |
1195430400000 | 164.64169 |
1195516800000 | 164.70578 |
1195603200000 | 162.00016 |
1195689600000 | 163.24364 |
1195776000000 | 164.97243 |
1196035200000 | 164.6579 |
1196121600000 | 164.49375 |
1196208000000 | 166.48901 |
1196294400000 | 166.43646 |
1196380800000 | 167.75928 |
1196640000000 | 168.41175 |
1196726400000 | 167.41983 |
1196812800000 | 168.52583 |
1196899200000 | 168.31423 |
1196985600000 | 168.48909 |
1197244800000 | 168.63466 |
1197331200000 | 168.49745 |
1197417600000 | 168.87332 |
1197504000000 | 167.21334 |
1197590400000 | 167.94018 |
1197849600000 | 166.55307 |
1197936000000 | 166.45263 |
1198022400000 | 165.56867 |
1198108800000 | 165.53698 |
1198195200000 | 166.10543 |
1198454400000 | 166.12638 |
1198713600000 | 166.67509 |
1198800000000 | 166.7124 |
1199059200000 | 166.67858 |
1199232000000 | 165.8252 |
1199318400000 | 165.49846 |
1199404800000 | 163.84281 |
1199664000000 | 165.05691 |
1199750400000 | 165.28547 |
1199836800000 | 164.58551 |
1199923200000 | 163.02951 |
1200009600000 | 161.19026 |
1200268800000 | 160.66424 |
1200355200000 | 158.12139 |
1200441600000 | 157.28279 |
1200528000000 | 157.39475 |
1200614400000 | 156.62827 |
1200873600000 | 151.23359 |
1200960000000 | 151.13369 |
1201046400000 | 148.8017 |
1201132800000 | 151.44989 |
1201219200000 | 152.29143 |
1201478400000 | 151.89942 |
1201564800000 | 152.78405 |
1201651200000 | 152.73344 |
1201737600000 | 152.81631 |
1201824000000 | 153.61796 |
1202083200000 | 153.87697 |
1202169600000 | 152.59834 |
1202256000000 | 153.1387 |
1202342400000 | 152.30842 |
1202428800000 | 152.08885 |
1202688000000 | 151.60588 |
1202774400000 | 152.60011 |
1202860800000 | 152.79502 |
1202947200000 | 152.92936 |
1203033600000 | 152.19722 |
1203292800000 | 152.55321 |
1203379200000 | 152.79859 |
1203465600000 | 152.29158 |
1203552000000 | 152.28454 |
1203638400000 | 151.99348 |
1203897600000 | 152.80339 |
1203984000000 | 153.25397 |
1204070400000 | 152.92496 |
1204156800000 | 151.96692 |
1204243200000 | 151.36516 |
1204502400000 | 150.21611 |
1204588800000 | 149.47817 |
1204675200000 | 150.13003 |
1204761600000 | 149.48838 |
1204848000000 | 148.49648 |
1205107200000 | 147.78895 |
1205193600000 | 148.26234 |
1205280000000 | 148.4879 |
1205366400000 | 147.96691 |
1205452800000 | 147.5193 |
1205712000000 | 144.99694 |
1205798400000 | 146.45227 |
1205884800000 | 145.34629 |
1205971200000 | 144.63036 |
1206403200000 | 146.44426 |
1206489600000 | 146.21399 |
1206576000000 | 147.11364 |
1206662400000 | 146.89908 |
1206921600000 | 146.48221 |
1207008000000 | 148.03704 |
1207094400000 | 148.66471 |
1207180800000 | 148.46214 |
1207267200000 | 148.90233 |
1207526400000 | 149.5877 |
1207612800000 | 149.08666 |
1207699200000 | 148.99442 |
1207785600000 | 149.09276 |
1207872000000 | 148.35974 |
1208131200000 | 147.9007 |
1208217600000 | 147.90368 |
1208304000000 | 149.12819 |
1208390400000 | 148.40216 |
1208476800000 | 149.61829 |
1208736000000 | 148.72265 |
1208822400000 | 148.27233 |
1208908800000 | 148.73005 |
1208995200000 | 148.86864 |
1209081600000 | 149.70384 |
1209340800000 | 149.8253 |
1209427200000 | 149.10205 |
1209513600000 | 149.62478 |
1209600000000 | 149.72143 |
1209686400000 | 150.79384 |
1209945600000 | 150.71775 |
1210032000000 | 150.32734 |
1210118400000 | 151.00777 |
1210204800000 | 150.71831 |
1210291200000 | 150.32139 |
1210550400000 | 150.75438 |
1210636800000 | 150.57109 |
1210723200000 | 150.74084 |
1210809600000 | 150.56427 |
1210896000000 | 150.72778 |
1211155200000 | 151.32837 |
1211241600000 | 149.78889 |
1211328000000 | 149.28781 |
1211414400000 | 150.50778 |
1211500800000 | 149.71528 |
1211760000000 | 149.6714 |
1211846400000 | 149.41674 |
1211932800000 | 149.8893 |
1212019200000 | 149.90808 |
1212105600000 | 150.1668 |
1212364800000 | 149.31766 |
1212451200000 | 150.11104 |
1212537600000 | 149.12385 |
1212624000000 | 149.63707 |
1212710400000 | 147.86083 |
1212969600000 | 147.1383 |
1213056000000 | 146.34294 |
1213142400000 | 145.15448 |
1213228800000 | 145.52168 |
1213315200000 | 145.90305 |
1213574400000 | 145.8005 |
1213660800000 | 145.56587 |
1213747200000 | 144.18756 |
1213833600000 | 143.12376 |
1213920000000 | 141.30766 |
1214179200000 | 141.1936 |
1214265600000 | 140.08548 |
1214352000000 | 141.12235 |
1214438400000 | 139.21501 |
1214524800000 | 138.77595 |
1214784000000 | 139.34195 |
1214870400000 | 137.85393 |
1214956800000 | 138.13572 |
1215043200000 | 138.64828 |
1215129600000 | 137.87243 |
1215388800000 | 139.36708 |
1215475200000 | 138.89353 |
1215561600000 | 139.6222 |
1215648000000 | 137.77749 |
1215734400000 | 135.66082 |
1215993600000 | 136.14281 |
1216080000000 | 135.01469 |
1216166400000 | 135.86995 |
1216252800000 | 137.15179 |
1216339200000 | 138.03589 |
1216598400000 | 138.64946 |
1216684800000 | 138.87091 |
1216771200000 | 139.28047 |
1216857600000 | 138.59553 |
1216944000000 | 138.6138 |
1217203200000 | 137.93732 |
1217289600000 | 138.26242 |
1217376000000 | 138.86195 |
1217462400000 | 138.66843 |
1217548800000 | 137.99342 |
1217808000000 | 138.06418 |
1217894400000 | 139.26292 |
1217980800000 | 139.82812 |
1218067200000 | 139.58957 |
1218153600000 | 140.12658 |
1218412800000 | 140.95282 |
1218499200000 | 140.92242 |
1218585600000 | 139.65156 |
1218672000000 | 139.41708 |
1218758400000 | 139.95522 |
1219017600000 | 140.0299 |
1219104000000 | 138.74096 |
1219190400000 | 138.70385 |
1219276800000 | 138.10198 |
1219363200000 | 139.56449 |
1219622400000 | 139.32999 |
1219708800000 | 139.60256 |
1219795200000 | 139.72643 |
1219881600000 | 140.32005 |
1219968000000 | 140.91837 |
1220227200000 | 140.90104 |
1220313600000 | 141.5042 |
1220400000000 | 140.79889 |
1220486400000 | 139.09408 |
1220572800000 | 138.17618 |
1220832000000 | 139.62791 |
1220918400000 | 139.34952 |
1221004800000 | 139.16316 |
1221091200000 | 138.83448 |
1221177600000 | 139.93451 |
1221436800000 | 138.46944 |
1221523200000 | 137.97166 |
1221609600000 | 136.68594 |
1221696000000 | 135.93271 |
1221782400000 | 139.40418 |
1222041600000 | 138.33779 |
1222128000000 | 137.93817 |
1222214400000 | 137.51843 |
1222300800000 | 138.3597 |
1222387200000 | 137.92218 |
1222646400000 | 135.91429 |
1222732800000 | 136.56696 |
1222819200000 | 136.99792 |
1222905600000 | 136.90675 |
1222992000000 | 137.59881 |
1223251200000 | 134.47357 |
1223337600000 | 134.51393 |
1223424000000 | 132.39275 |
1223510400000 | 130.87038 |
1223596800000 | 128.4463 |
1223856000000 | 131.54237 |
1223942400000 | 132.48466 |
1224028800000 | 131.65377 |
1224115200000 | 131.04335 |
1224201600000 | 131.98463 |
1224460800000 | 132.80108 |
1224547200000 | 132.44671 |
1224633600000 | 131.80588 |
1224720000000 | 131.89395 |
1224806400000 | 131.12092 |
1225065600000 | 130.61886 |
1225152000000 | 131.10423 |
1225238400000 | 132.40491 |
1225324800000 | 132.35416 |
1225411200000 | 132.86396 |
1225670400000 | 133.20111 |
1225756800000 | 133.81092 |
1225843200000 | 133.57712 |
1225929600000 | 132.72848 |
1226016000000 | 133.06091 |
1226275200000 | 133.23811 |
1226361600000 | 132.59995 |
1226448000000 | 131.99984 |
1226534400000 | 131.94292 |
1226620800000 | 132.16191 |
1226880000000 | 131.76494 |
1226966400000 | 132.17431 |
1227052800000 | 131.50876 |
1227139200000 | 130.57047 |
1227225600000 | 129.71153 |
1227484800000 | 131.46007 |
1227571200000 | 131.2991 |
1227657600000 | 131.10229 |
1227744000000 | 131.26406 |
1227830400000 | 131.48038 |
1228089600000 | 130.13028 |
1228176000000 | 130.64845 |
1228262400000 | 131.01112 |
1228348800000 | 130.63988 |
1228435200000 | 129.92666 |
1228694400000 | 130.89178 |
1228780800000 | 131.02808 |
1228867200000 | 131.15693 |
1228953600000 | 131.14448 |
1229040000000 | 130.53885 |
1229299200000 | 130.46822 |
1229385600000 | 130.55076 |
1229472000000 | 130.37392 |
1229558400000 | 130.88198 |
1229644800000 | 130.83264 |
1229904000000 | 130.70861 |
1229990400000 | 130.64185 |
1230076800000 | 130.71673 |
1230508800000 | 130.67789 |
1230595200000 | 130.83831 |
1230681600000 | 130.99329 |
1230854400000 | 131.59825 |
1231113600000 | 132.254 |
1231200000000 | 132.9491 |
1231286400000 | 132.84705 |
1231372800000 | 132.68454 |
1231459200000 | 132.64 |
1231718400000 | 132.24811 |
1231804800000 | 131.51506 |
1231891200000 | 130.77043 |
1231977600000 | 130.63352 |
1232064000000 | 130.90791 |
1232323200000 | 130.78554 |
1232409600000 | 130.34382 |
1232496000000 | 129.90166 |
1232582400000 | 129.75203 |
1232668800000 | 129.3796 |
1232928000000 | 129.82428 |
1233014400000 | 130.05638 |
1233100800000 | 130.642 |
1233187200000 | 130.26626 |
1233273600000 | 130.68536 |
1233532800000 | 129.65667 |
1233619200000 | 130.07976 |
1233705600000 | 130.66463 |
1233792000000 | 130.73019 |
1233878400000 | 131.25982 |
1234137600000 | 131.3055 |
1234224000000 | 130.89737 |
1234310400000 | 130.65412 |
1234396800000 | 130.54813 |
1234483200000 | 130.34128 |
1234742400000 | 130.10589 |
1234828800000 | 129.39166 |
1234915200000 | 129.21026 |
1235001600000 | 129.11268 |
1235088000000 | 128.17892 |
1235347200000 | 127.6949 |
1235433600000 | 126.77661 |
1235520000000 | 126.67276 |
1235606400000 | 127.29675 |
1235692800000 | 127.02272 |
1235952000000 | 124.94412 |
1236038400000 | 124.25849 |
1236124800000 | 125.31673 |
1236211200000 | 124.17773 |
1236297600000 | 123.41862 |
1236556800000 | 122.14654 |
1236643200000 | 123.72132 |
1236729600000 | 123.31317 |
1236816000000 | 123.08144 |
1236902400000 | 123.24628 |
1237161600000 | 124.06044 |
1237248000000 | 124.18599 |
1237334400000 | 124.05861 |
1237420800000 | 124.29195 |
1237507200000 | 124.40655 |
1237766400000 | 125.1902 |
1237852800000 | 125.27723 |
1237939200000 | 125.99734 |
1238025600000 | 125.6612 |
1238112000000 | 125.3186 |
1238371200000 | 124.24983 |
1238457600000 | 125.75152 |
1238544000000 | 126.46417 |
1238630400000 | 127.79649 |
1238716800000 | 126.96534 |
1238976000000 | 126.43618 |
1239062400000 | 126.66145 |
1239148800000 | 127.12222 |
1239235200000 | 127.6059 |
1239667200000 | 127.9037 |
1239753600000 | 128.16957 |
1239840000000 | 128.75403 |
1239926400000 | 129.44607 |
1240185600000 | 128.52112 |
1240272000000 | 128.30247 |
1240358400000 | 128.74563 |
1240444800000 | 128.92451 |
1240531200000 | 129.55463 |
1240790400000 | 129.80739 |
1240876800000 | 129.13536 |
1240963200000 | 130.10543 |
1241049600000 | 130.32056 |
1241136000000 | 130.33449 |
1241395200000 | 131.01178 |
1241481600000 | 130.82532 |
1241568000000 | 131.57617 |
1241654400000 | 131.81515 |
1241740800000 | 132.37508 |
1242000000000 | 131.75643 |
1242086400000 | 131.89223 |
1242172800000 | 131.17419 |
1242259200000 | 131.18829 |
1242345600000 | 131.98952 |
1242604800000 | 132.66726 |
1242691200000 | 132.86036 |
1242777600000 | 133.2194 |
1242864000000 | 132.63465 |
1242950400000 | 132.48268 |
1243209600000 | 132.68651 |
1243296000000 | 132.96332 |
1243382400000 | 133.25888 |
1243468800000 | 132.83378 |
1243555200000 | 132.39341 |
1243814400000 | 133.14649 |
1243900800000 | 132.87699 |
1243987200000 | 132.24615 |
1244073600000 | 131.90011 |
1244160000000 | 131.75846 |
1244419200000 | 131.24112 |
1244505600000 | 132.03817 |
1244592000000 | 132.499 |
1244678400000 | 132.60007 |
1244764800000 | 132.90988 |
1245024000000 | 131.91125 |
1245110400000 | 131.86191 |
1245196800000 | 130.86678 |
1245283200000 | 131.34616 |
1245369600000 | 131.90869 |
1245628800000 | 130.6725 |
1245715200000 | 130.89169 |
1245801600000 | 131.48851 |
1245888000000 | 131.44494 |
1245974400000 | 131.32138 |
1246233600000 | 131.88438 |
1246320000000 | 131.43729 |
1246406400000 | 132.66527 |
1246492800000 | 131.43895 |
1246579200000 | 131.19977 |
1246838400000 | 131.31464 |
1246924800000 | 130.38858 |
1247011200000 | 129.55553 |
1247097600000 | 129.57651 |
1247184000000 | 128.43008 |
1247443200000 | 129.44263 |
1247529600000 | 130.10996 |
1247616000000 | 131.44365 |
1247702400000 | 131.68312 |
1247788800000 | 132.06819 |
1248048000000 | 132.8174 |
1248134400000 | 133.28522 |
1248220800000 | 134.12808 |
1248307200000 | 134.43451 |
1248393600000 | 134.11735 |
1248652800000 | 134.0957 |
1248739200000 | 133.98636 |
1248825600000 | 135.11343 |
1248912000000 | 136.67412 |
1248998400000 | 136.28683 |
1249257600000 | 136.70927 |
1249344000000 | 136.77967 |
1249430400000 | 137.16694 |
1249516800000 | 136.56838 |
1249603200000 | 137.75367 |
1249862400000 | 137.7419 |
1249948800000 | 137.27243 |
1250035200000 | 137.50714 |
1250121600000 | 137.46018 |
1250208000000 | 137.16676 |
1250467200000 | 135.51193 |
1250553600000 | 136.50938 |
1250640000000 | 136.20424 |
1250726400000 | 137.04917 |
1250812800000 | 139.09123 |
1251072000000 | 139.88935 |
1251158400000 | 140.68753 |
1251244800000 | 140.54366 |
1251331200000 | 140.77625 |
1251417600000 | 141.16383 |
1251676800000 | 140.55515 |
1251763200000 | 139.70261 |
1251849600000 | 139.72617 |
1251936000000 | 139.44329 |
1252022400000 | 140.62184 |
1252281600000 | 142.11872 |
1252368000000 | 142.28375 |
1252454400000 | 142.75526 |
1252540800000 | 143.79269 |
1252627200000 | 144.57082 |
1252886400000 | 144.56 |
1252972800000 | 145.21428 |
1253059200000 | 146.23747 |
1253145600000 | 146.59442 |
1253232000000 | 145.84468 |
1253491200000 | 145.39242 |
1253577600000 | 145.74933 |
1253664000000 | 145.95158 |
1253750400000 | 144.04648 |
1253836800000 | 144.09646 |
1254096000000 | 145.97436 |
1254182400000 | 145.62333 |
1254268800000 | 145.22224 |
1254355200000 | 144.18223 |
1254441600000 | 142.64195 |
1254700800000 | 143.68013 |
1254787200000 | 145.1447 |
1254873600000 | 145.39514 |
1254960000000 | 146.34645 |
1255046400000 | 146.47253 |
1255305600000 | 146.91953 |
1255392000000 | 145.87674 |
1255478400000 | 146.8051 |
1255564800000 | 147.58438 |
1255651200000 | 146.74792 |
1255910400000 | 147.55016 |
1255996800000 | 147.73352 |
1256083200000 | 147.66479 |
1256169600000 | 146.75959 |
1256256000000 | 145.14205 |
1256515200000 | 144.44377 |
1256601600000 | 145.15383 |
1256688000000 | 144.22302 |
1256774400000 | 145.16563 |
1256860800000 | 143.80618 |
1257120000000 | 143.4387 |
1257206400000 | 142.77771 |
1257292800000 | 144.11141 |
1257379200000 | 144.67448 |
1257465600000 | 145.00501 |
1257724800000 | 146.48655 |
1257811200000 | 146.52324 |
1257897600000 | 146.52309 |
1257984000000 | 146.87833 |
1258070400000 | 147.58897 |
1258329600000 | 148.70409 |
1258416000000 | 148.81437 |
1258502400000 | 148.44644 |
1258588800000 | 146.85255 |
1258675200000 | 146.32557 |
1258934400000 | 147.45246 |
1259020800000 | 146.9744 |
1259107200000 | 147.52576 |
1259193600000 | 144.93962 |
1259280000000 | 145.64977 |
1259539200000 | 144.21305 |
1259625600000 | 147.01799 |
1259712000000 | 147.58135 |
1259798400000 | 147.92682 |
1259884800000 | 148.9807 |
1260144000000 | 148.74884 |
1260230400000 | 147.52957 |
1260316800000 | 146.42886 |
1260403200000 | 147.13023 |
1260489600000 | 147.71235 |
1260748800000 | 148.08632 |
1260835200000 | 148.40726 |
1260921600000 | 149.02232 |
1261008000000 | 148.34833 |
1261094400000 | 148.54785 |
1261353600000 | 149.58752 |
1261440000000 | 150.01961 |
1261526400000 | 149.99407 |
1261612800000 | 149.91675 |
1261958400000 | 150.19084 |
1262044800000 | 150.83506 |
1262131200000 | 150.99028 |
1262217600000 | 151.20464 |
1262563200000 | 152.18617 |
1262649600000 | 151.6674 |
1262736000000 | 151.27266 |
1262822400000 | 150.79893 |
1262908800000 | 151.14867 |
1263168000000 | 150.90061 |
1263254400000 | 150.66374 |
1263340800000 | 151.21655 |
1263427200000 | 151.91595 |
1263513600000 | 151.21669 |
1263772800000 | 151.73567 |
1263859200000 | 153.20201 |
1263945600000 | 152.42398 |
1264032000000 | 152.00672 |
1264118400000 | 150.63074 |
1264377600000 | 150.1119 |
1264464000000 | 150.54066 |
1264550400000 | 150.28122 |
1264636800000 | 149.28844 |
1264723200000 | 149.548 |
1264982400000 | 150.32147 |
1265068800000 | 150.619 |
1265155200000 | 149.72618 |
1265241600000 | 147.35769 |
1265328000000 | 145.6803 |
1265587200000 | 146.38182 |
1265673600000 | 145.85854 |
1265760000000 | 146.8052 |
1265846400000 | 147.07245 |
1265932800000 | 147.38421 |
1266192000000 | 147.46228 |
1266278400000 | 147.58477 |
1266364800000 | 148.79813 |
1266451200000 | 149.32119 |
1266537600000 | 150.3115 |
1266796800000 | 149.88894 |
1266883200000 | 149.18658 |
1266969600000 | 148.9366 |
1267056000000 | 147.68692 |
1267142400000 | 149.53109 |
1267401600000 | 151.10212 |
1267488000000 | 151.23146 |
1267574400000 | 151.59889 |
1267660800000 | 152.37417 |
1267747200000 | 153.42691 |
1268006400000 | 153.52903 |
1268092800000 | 153.38784 |
1268179200000 | 153.46446 |
1268265600000 | 153.38737 |
1268352000000 | 153.73337 |
1268611200000 | 153.11734 |
1268697600000 | 154.11704 |
1268784000000 | 155.01477 |
1268870400000 | 155.38119 |
1268956800000 | 154.57942 |
1269216000000 | 154.70082 |
1269302400000 | 155.2436 |
1269388800000 | 155.01242 |
1269475200000 | 156.45167 |
1269561600000 | 155.51308 |
1269820800000 | 156.32751 |
1269907200000 | 156.97991 |
1269993600000 | 156.09528 |
1270080000000 | 157.45437 |
1270512000000 | 157.71174 |
1270598400000 | 157.75234 |
1270684800000 | 157.24831 |
1270771200000 | 158.67698 |
1271030400000 | 158.43093 |
1271116800000 | 158.21268 |
1271203200000 | 158.64805 |
1271289600000 | 159.05659 |
1271376000000 | 157.42049 |
1271635200000 | 156.2492 |
1271721600000 | 157.83959 |
1271808000000 | 157.37639 |
1271894400000 | 156.02874 |
1271980800000 | 156.0013 |
1272240000000 | 156.25877 |
1272326400000 | 152.11198 |
1272412800000 | 149.7558 |
1272499200000 | 151.29389 |
1272585600000 | 151.29415 |
1272844800000 | 151.39893 |
1272931200000 | 149.93349 |
1273017600000 | 148.81561 |
1273104000000 | 147.80806 |
1273190400000 | 143.8297 |
1273449600000 | 148.57942 |
1273536000000 | 148.4886 |
1273622400000 | 149.47261 |
1273708800000 | 149.47336 |
1273795200000 | 148.15461 |
1274054400000 | 148.23766 |
1274140800000 | 148.66089 |
1274227200000 | 147.65696 |
1274313600000 | 146.76726 |
1274400000000 | 146.08125 |
1274659200000 | 146.37492 |
1274745600000 | 145.66947 |
1274832000000 | 146.39128 |
1274918400000 | 147.38511 |
1275004800000 | 147.54249 |
1275264000000 | 147.80691 |
1275350400000 | 148.26656 |
1275436800000 | 148.53536 |
1275523200000 | 149.14126 |
1275609600000 | 148.74424 |
1275868800000 | 148.54452 |
1275955200000 | 147.63745 |
1276041600000 | 148.68885 |
1276128000000 | 149.82793 |
1276214400000 | 149.9218 |
1276473600000 | 150.46416 |
1276560000000 | 151.17708 |
1276646400000 | 151.46833 |
1276732800000 | 151.24107 |
1276819200000 | 151.47612 |
1277078400000 | 151.4844 |
1277164800000 | 151.42962 |
1277251200000 | 151.30706 |
1277337600000 | 150.82059 |
1277424000000 | 150.85213 |
1277683200000 | 151.45357 |
1277769600000 | 150.52386 |
1277856000000 | 150.38822 |
1277942400000 | 149.18065 |
1278028800000 | 148.95066 |
1278288000000 | 149.10934 |
1278374400000 | 150.11524 |
1278460800000 | 151.01005 |
1278547200000 | 151.53595 |
1278633600000 | 151.7092 |
1278892800000 | 151.96994 |
1278979200000 | 153.04001 |
1279065600000 | 153.05979 |
1279152000000 | 152.71853 |
1279238400000 | 151.61774 |
1279497600000 | 151.16523 |
1279584000000 | 150.85142 |
1279670400000 | 151.37818 |
1279756800000 | 152.18089 |
1279843200000 | 152.86343 |
1280102400000 | 152.84798 |
1280188800000 | 152.61034 |
1280275200000 | 152.34175 |
1280361600000 | 152.50218 |
1280448000000 | 152.48466 |
1280707200000 | 153.90971 |
1280793600000 | 153.91818 |
1280880000000 | 154.09426 |
1280966400000 | 153.81544 |
1281052800000 | 152.77784 |
1281312000000 | 154.07469 |
1281398400000 | 153.52606 |
1281484800000 | 152.35996 |
1281571200000 | 152.55543 |
1281657600000 | 153.12363 |
1281916800000 | 152.66887 |
1282003200000 | 153.10764 |
1282089600000 | 153.0365 |
1282176000000 | 151.803 |
1282262400000 | 151.5849 |
1282521600000 | 152.52843 |
1282608000000 | 151.31876 |
1282694400000 | 151.41824 |
1282780800000 | 151.55741 |
1282867200000 | 152.85786 |
1283126400000 | 153.01708 |
1283212800000 | 152.65049 |
1283299200000 | 154.42569 |
1283385600000 | 154.30706 |
1283472000000 | 154.88157 |
1283731200000 | 155.23648 |
1283817600000 | 155.68497 |
1283904000000 | 157.23852 |
1283990400000 | 157.8637 |
1284076800000 | 157.61388 |
1284336000000 | 157.71842 |
1284422400000 | 157.65606 |
1284508800000 | 157.36456 |
1284595200000 | 156.13551 |
1284681600000 | 156.14607 |
1284940800000 | 157.35554 |
1285027200000 | 156.45982 |
1285113600000 | 154.43818 |
1285200000000 | 155.01206 |
1285286400000 | 155.41892 |
1285545600000 | 155.04394 |
1285632000000 | 155.07536 |
1285718400000 | 154.19948 |
1285804800000 | 153.55848 |
1285891200000 | 153.4259 |
1286150400000 | 153.47025 |
1286236800000 | 154.64191 |
1286323200000 | 154.43196 |
1286409600000 | 154.87406 |
1286496000000 | 154.86304 |
1286755200000 | 155.6284 |
1286841600000 | 155.47516 |
1286928000000 | 156.5235 |
1287014400000 | 156.53513 |
1287100800000 | 156.6646 |
1287360000000 | 157.05303 |
1287446400000 | 157.13536 |
1287532800000 | 156.59299 |
1287619200000 | 157.13491 |
1287705600000 | 156.65146 |
1287964800000 | 156.54484 |
1288051200000 | 157.78811 |
1288137600000 | 157.14517 |
1288224000000 | 158.49393 |
1288310400000 | 159.49021 |
1288569600000 | 160.13189 |
1288656000000 | 160.13139 |
1288742400000 | 159.13258 |
1288828800000 | 159.70361 |
1288915200000 | 160.61 |
1289174400000 | 160.28759 |
1289260800000 | 160.2453 |
1289347200000 | 160.59355 |
1289433600000 | 160.11782 |
1289520000000 | 159.90759 |
1289779200000 | 160.99356 |
1289865600000 | 158.3099 |
1289952000000 | 159.03846 |
1290038400000 | 160.10019 |
1290124800000 | 159.07764 |
1290384000000 | 158.51666 |
1290470400000 | 156.81167 |
1290556800000 | 157.85671 |
1290643200000 | 158.23309 |
1290729600000 | 158.5538 |
1290988800000 | 156.05154 |
1291075200000 | 155.67505 |
1291161600000 | 156.53077 |
1291248000000 | 157.57042 |
1291334400000 | 157.28871 |
1291593600000 | 157.44731 |
1291680000000 | 158.48749 |
1291766400000 | 159.5281 |
1291852800000 | 160.6428 |
1291939200000 | 160.90982 |
1292198400000 | 160.79339 |
1292284800000 | 161.26948 |
1292371200000 | 160.85546 |
1292457600000 | 161.60177 |
1292544000000 | 160.42709 |
1292803200000 | 162.3187 |
1292889600000 | 163.06615 |
1292976000000 | 163.74733 |
1293062400000 | 164.37548 |
1293148800000 | 164.14772 |
1293408000000 | 162.86252 |
1293494400000 | 163.50016 |
1293580800000 | 164.15324 |
1293667200000 | 161.65413 |
1293753600000 | 161.29797 |
1294012800000 | 161.77055 |
1294099200000 | 163.52128 |
1294185600000 | 164.33687 |
1294272000000 | 165.6568 |
1294358400000 | 165.57466 |
1294617600000 | 163.96534 |
1294704000000 | 164.00578 |
1294790400000 | 164.63387 |
1294876800000 | 162.93663 |
1294963200000 | 163.16245 |
1295222400000 | 164.31729 |
1295308800000 | 165.49848 |
1295395200000 | 163.57371 |
1295481600000 | 162.60608 |
1295568000000 | 163.07209 |
1295827200000 | 164.05066 |
1295913600000 | 163.21121 |
1296000000000 | 163.4791 |
1296086400000 | 163.29242 |
1296172800000 | 162.78781 |
1296432000000 | 162.55937 |
1296518400000 | 165.1531 |
1296604800000 | 165.56869 |
1296691200000 | 165.95268 |
1296777600000 | 166.82566 |
1297036800000 | 167.90827 |
1297123200000 | 167.35458 |
1297209600000 | 167.24361 |
1297296000000 | 167.37841 |
1297382400000 | 168.00515 |
1297641600000 | 168.61904 |
1297728000000 | 168.46271 |
1297814400000 | 168.81255 |
1297900800000 | 169.13656 |
1297987200000 | 169.72038 |
1298246400000 | 167.91377 |
1298332800000 | 166.87832 |
1298419200000 | 165.42504 |
1298505600000 | 163.97412 |
1298592000000 | 165.83868 |
1298851200000 | 167.52461 |
1298937600000 | 167.18839 |
1299024000000 | 166.6284 |
1299110400000 | 166.57844 |
1299196800000 | 166.01188 |
1299456000000 | 165.24757 |
1299542400000 | 166.01011 |
1299628800000 | 166.85186 |
1299715200000 | 165.6789 |
1299801600000 | 163.36244 |
1300060800000 | 161.37793 |
1300147200000 | 158.13664 |
1300233600000 | 157.18583 |
1300320000000 | 158.82525 |
1300406400000 | 159.34916 |
1300665600000 | 161.29018 |
1300752000000 | 161.19599 |
1300838400000 | 161.13967 |
1300924800000 | 161.15682 |
1301011200000 | 161.5495 |
1301270400000 | 161.56006 |
1301356800000 | 161.78807 |
1301443200000 | 162.63677 |
1301529600000 | 161.78167 |
1301616000000 | 162.78806 |
1301875200000 | 162.85959 |
1301961600000 | 162.8776 |
1302048000000 | 162.4854 |
1302134400000 | 162.34619 |
1302220800000 | 162.60006 |
1302480000000 | 162.8057 |
1302566400000 | 161.52466 |
1302652800000 | 163.04771 |
1302739200000 | 162.72925 |
1302825600000 | 163.7182 |
1303084800000 | 162.37611 |
1303171200000 | 162.97849 |
1303257600000 | 164.82016 |
1303344000000 | 164.17181 |
1303776000000 | 164.30746 |
1303862400000 | 164.92136 |
1303948800000 | 165.75138 |
1304035200000 | 165.91047 |
1304294400000 | 166.18295 |
1304380800000 | 165.9667 |
1304467200000 | 164.99978 |
1304553600000 | 165.6365 |
1304640000000 | 166.68275 |
1304899200000 | 166.77355 |
1304985600000 | 167.94512 |
1305072000000 | 169.87911 |
1305158400000 | 169.66276 |
1305244800000 | 168.60432 |
1305504000000 | 167.92125 |
1305590400000 | 166.8972 |
1305676800000 | 166.83234 |
1305763200000 | 168.02394 |
1305849600000 | 168.54389 |
1306108800000 | 166.53013 |
1306195200000 | 166.32446 |
1306281600000 | 166.84454 |
1306368000000 | 167.11546 |
1306454400000 | 167.21306 |
1306713600000 | 167.0834 |
1306800000000 | 167.49508 |
1306886400000 | 166.41213 |
1306972800000 | 165.19901 |
1307059200000 | 164.39736 |
1307318400000 | 164.06175 |
1307404800000 | 164.43028 |
1307491200000 | 163.35765 |
1307577600000 | 165.01612 |
1307664000000 | 163.14035 |
1307923200000 | 164.01162 |
1308009600000 | 164.21068 |
1308096000000 | 163.27303 |
1308182400000 | 162.3609 |
1308268800000 | 162.14806 |
1308528000000 | 160.53648 |
1308614400000 | 161.42049 |
1308700800000 | 160.17287 |
1308787200000 | 159.33758 |
1308873600000 | 159.54872 |
1309132800000 | 159.93333 |
1309219200000 | 159.74602 |
1309305600000 | 161.67594 |
1309392000000 | 162.5982 |
1309478400000 | 163.44577 |
1309737600000 | 163.39428 |
1309824000000 | 163.52428 |
1309910400000 | 163.13331 |
1309996800000 | 163.34624 |
1310083200000 | 163.44824 |
1310342400000 | 161.85942 |
1310428800000 | 160.96397 |
1310515200000 | 161.26992 |
1310601600000 | 160.11871 |
1310688000000 | 160.42414 |
1310947200000 | 158.03193 |
1311033600000 | 158.83774 |
1311120000000 | 160.3984 |
1311206400000 | 161.97551 |
1311292800000 | 163.59915 |
1311552000000 | 163.3794 |
1311638400000 | 162.88856 |
1311724800000 | 161.6036 |
1311811200000 | 162.01264 |
1311897600000 | 161.78872 |
1312156800000 | 160.12396 |
1312243200000 | 158.37533 |
1312329600000 | 156.80843 |
1312416000000 | 153.68227 |
1312502400000 | 151.65509 |
1312761600000 | 148.23074 |
1312848000000 | 148.17131 |
1312934400000 | 146.48381 |
1313020800000 | 147.74076 |
1313107200000 | 150.07324 |
1313366400000 | 150.13169 |
1313452800000 | 149.28528 |
1313539200000 | 149.6165 |
1313625600000 | 147.63768 |
1313712000000 | 147.22782 |
1313971200000 | 148.15061 |
1314057600000 | 148.63991 |
1314144000000 | 149.10367 |
1314230400000 | 148.27013 |
1314316800000 | 147.78091 |
1314576000000 | 148.19768 |
1314662400000 | 148.52848 |
1314748800000 | 149.85851 |
1314835200000 | 150.35007 |
1314921600000 | 149.96549 |
1315180800000 | 148.40562 |
1315267200000 | 147.81279 |
1315353600000 | 148.99903 |
1315440000000 | 149.43393 |
1315526400000 | 148.73284 |
1315785600000 | 147.28275 |
1315872000000 | 147.6125 |
1315958400000 | 148.21733 |
1316044800000 | 148.83299 |
1316131200000 | 149.60981 |
1316390400000 | 149.0123 |
1316476800000 | 149.94431 |
1316563200000 | 149.2418 |
1316649600000 | 147.1619 |
1316736000000 | 147.25672 |
1316995200000 | 148.28102 |
1317081600000 | 149.70345 |
1317168000000 | 149.31341 |
1317254400000 | 149.64738 |
1317340800000 | 149.82231 |
1317600000000 | 149.88047 |
1317686400000 | 148.71023 |
1317772800000 | 149.45051 |
1317859200000 | 150.29081 |
1317945600000 | 150.69128 |
1318204800000 | 150.80055 |
1318291200000 | 150.46746 |
1318377600000 | 150.82673 |
1318464000000 | 151.01447 |
1318550400000 | 151.29455 |
1318809600000 | 151.05931 |
1318896000000 | 150.76804 |
1318982400000 | 151.04343 |
1319068800000 | 151.07642 |
1319155200000 | 152.10254 |
1319414400000 | 152.3029 |
1319500800000 | 151.62662 |
1319587200000 | 152.02855 |
1319673600000 | 152.38334 |
1319760000000 | 152.12539 |
1320019200000 | 151.83018 |
1320105600000 | 150.82515 |
1320192000000 | 150.88852 |
1320278400000 | 152.09367 |
1320364800000 | 151.92889 |
1320624000000 | 151.79806 |
1320710400000 | 151.99499 |
1320796800000 | 151.495 |
1320883200000 | 151.08164 |
1320969600000 | 152.62362 |
1321228800000 | 151.65815 |
1321315200000 | 152.05153 |
1321401600000 | 151.77509 |
1321488000000 | 151.2012 |
1321574400000 | 150.5623 |
1321833600000 | 148.65885 |
1321920000000 | 148.45472 |
1322006400000 | 147.71729 |
1322092800000 | 147.18346 |
1322179200000 | 147.61775 |
1322438400000 | 149.6081 |
1322524800000 | 150.36389 |
1322611200000 | 152.10016 |
1322697600000 | 151.52262 |
1322784000000 | 151.13951 |
1323043200000 | 151.35507 |
1323129600000 | 151.06781 |
1323216000000 | 151.13974 |
1323302400000 | 150.99341 |
1323388800000 | 151.1167 |
1323648000000 | 150.87812 |
1323734400000 | 151.57121 |
1323820800000 | 150.71004 |
1323907200000 | 151.49346 |
1323993600000 | 150.97651 |
1324252800000 | 151.45649 |
1324339200000 | 152.63591 |
1324425600000 | 152.33107 |
1324512000000 | 152.77088 |
1324598400000 | 153.68785 |
1324944000000 | 153.58047 |
1325030400000 | 153.85454 |
1325116800000 | 154.47496 |
1325203200000 | 155.38756 |
1325462400000 | 155.74865 |
1325548800000 | 157.11825 |
1325635200000 | 156.9521 |
1325721600000 | 155.5197 |
1325808000000 | 155.80406 |
1326067200000 | 155.74667 |
1326153600000 | 156.70721 |
1326240000000 | 156.3492 |
1326326400000 | 155.09857 |
1326412800000 | 154.91503 |
1326672000000 | 155.4012 |
1326758400000 | 155.61881 |
1326844800000 | 155.41874 |
1326931200000 | 155.59458 |
1327017600000 | 155.75364 |
1327276800000 | 155.29557 |
1327363200000 | 155.02851 |
1327449600000 | 154.61917 |
1327536000000 | 154.82874 |
1327622400000 | 154.41924 |
1327881600000 | 153.88576 |
1327968000000 | 154.97346 |
1328054400000 | 156.43974 |
1328140800000 | 155.65414 |
1328227200000 | 157.51702 |
1328486400000 | 157.59 |
1328572800000 | 157.17534 |
1328659200000 | 156.1197 |
1328745600000 | 155.93018 |
1328832000000 | 155.89429 |
1329091200000 | 156.63629 |
1329177600000 | 156.58237 |
1329264000000 | 157.14396 |
1329350400000 | 157.87276 |
1329436800000 | 158.11896 |
1329696000000 | 158.24732 |
1329782400000 | 157.82434 |
1329868800000 | 156.6312 |
1329955200000 | 156.25212 |
1330041600000 | 155.90652 |
1330300800000 | 156.16272 |
1330387200000 | 156.02891 |
1330473600000 | 157.26794 |
1330560000000 | 158.75124 |
1330646400000 | 158.49541 |
1330905600000 | 158.3366 |
1330992000000 | 156.09732 |
1331078400000 | 156.98404 |
1331164800000 | 157.53092 |
1331251200000 | 158.64961 |
1331510400000 | 158.6125 |
1331596800000 | 161.2169 |
1331683200000 | 161.25328 |
1331769600000 | 160.62182 |
1331856000000 | 161.52839 |
1332115200000 | 161.36737 |
1332201600000 | 161.42467 |
1332288000000 | 161.50494 |
1332374400000 | 160.8964 |
1332460800000 | 160.75857 |
1332720000000 | 162.27327 |
1332806400000 | 161.72198 |
1332892800000 | 160.67712 |
1332979200000 | 158.92108 |
1333065600000 | 160.09089 |
1333324800000 | 162.4084 |
1333411200000 | 161.45084 |
1333497600000 | 159.38651 |
1333584000000 | 158.83307 |
1334016000000 | 157.06499 |
1334102400000 | 157.71295 |
1334188800000 | 158.66772 |
1334275200000 | 157.85706 |
1334534400000 | 158.29736 |
1334620800000 | 159.72413 |
1334707200000 | 159.63642 |
1334793600000 | 159.60952 |
1334880000000 | 160.44243 |
1335139200000 | 159.18644 |
1335225600000 | 159.32251 |
1335312000000 | 159.46059 |
1335398400000 | 159.04769 |
1335484800000 | 159.40118 |
1335744000000 | 159.41074 |
1335830400000 | 160.14221 |
1335916800000 | 160.17087 |
1336003200000 | 160.85375 |
1336089600000 | 159.52015 |
1336348800000 | 160.12321 |
1336435200000 | 159.63563 |
1336521600000 | 159.19456 |
1336608000000 | 159.68173 |
1336694400000 | 160.93489 |
1336953600000 | 159.50649 |
1337040000000 | 158.68253 |
1337126400000 | 157.47609 |
1337212800000 | 156.59488 |
1337299200000 | 155.06276 |
1337558400000 | 154.84227 |
1337644800000 | 156.42911 |
1337731200000 | 154.99622 |
1337817600000 | 156.13126 |
1337904000000 | 156.67652 |
1338163200000 | 156.771 |
1338249600000 | 156.73959 |
1338336000000 | 155.8066 |
1338422400000 | 155.8381 |
1338508800000 | 154.08707 |
1338768000000 | 152.99632 |
1338854400000 | 153.12226 |
1338940800000 | 155.09467 |
1339027200000 | 155.58761 |
1339113600000 | 156.5807 |
1339372800000 | 156.37134 |
1339459200000 | 157.20159 |
1339545600000 | 156.64877 |
1339632000000 | 156.97041 |
1339718400000 | 156.95042 |
1339977600000 | 157.90516 |
1340064000000 | 159.13041 |
1340150400000 | 159.93342 |
1340236800000 | 159.90343 |
1340323200000 | 159.45206 |
1340582400000 | 158.75995 |
1340668800000 | 159.23173 |
1340755200000 | 160.78641 |
1340841600000 | 160.33613 |
1340928000000 | 161.67631 |
1341187200000 | 163.95025 |
1341273600000 | 164.57092 |
1341360000000 | 164.44689 |
1341446400000 | 165.13869 |
1341532800000 | 165.46761 |
1341792000000 | 165.22912 |
1341878400000 | 166.26142 |
1341964800000 | 166.30674 |
1342051200000 | 164.752 |
1342137600000 | 167.30418 |
1342396800000 | 168.40518 |
1342483200000 | 167.87525 |
1342569600000 | 169.2514 |
1342656000000 | 170.61667 |
1342742400000 | 169.53727 |
1343001600000 | 166.82561 |
1343088000000 | 166.74804 |
1343174400000 | 166.17422 |
1343260800000 | 168.11447 |
1343347200000 | 168.49629 |
1343606400000 | 169.63267 |
1343692800000 | 168.44114 |
1343779200000 | 168.83933 |
1343865600000 | 168.81459 |
1343952000000 | 169.96669 |
1344211200000 | 169.87607 |
1344297600000 | 170.33115 |
1344384000000 | 170.71148 |
1344470400000 | 170.82724 |
1344556800000 | 170.8026 |
1344816000000 | 170.48165 |
1344902400000 | 171.65114 |
1344988800000 | 172.0078 |
1345075200000 | 171.90987 |
1345161600000 | 172.37238 |
1345420800000 | 171.8254 |
1345507200000 | 171.15268 |
1345593600000 | 169.73556 |
1345680000000 | 168.685 |
1345766400000 | 169.46048 |
1346025600000 | 169.51156 |
1346112000000 | 168.60373 |
1346198400000 | 168.87926 |
1346284800000 | 168.80786 |
1346371200000 | 168.12429 |
1346630400000 | 169.43569 |
1346716800000 | 168.42527 |
1346803200000 | 168.48977 |
1346889600000 | 170.47836 |
1346976000000 | 168.83375 |
1347235200000 | 168.10281 |
1347321600000 | 168.2358 |
1347408000000 | 168.11309 |
1347494400000 | 168.59382 |
1347580800000 | 167.87801 |
1347840000000 | 167.71442 |
1347926400000 | 168.33841 |
1348012800000 | 168.86001 |
1348099200000 | 170.12799 |
1348185600000 | 170.54709 |
1348444800000 | 170.96619 |
1348531200000 | 171.66791 |
1348617600000 | 170.15467 |
1348704000000 | 170.40682 |
1348790400000 | 169.56261 |
1349049600000 | 170.22034 |
1349136000000 | 170.11069 |
1349222400000 | 170.02298 |
1349308800000 | 170.31898 |
1349395200000 | 171.17413 |
1349654400000 | 170.31919 |
1349740800000 | 169.41842 |
1349827200000 | 168.69115 |
1349913600000 | 169.30274 |
1350000000000 | 168.99104 |
1350259200000 | 169.70652 |
1350345600000 | 170.93064 |
1350432000000 | 170.83827 |
1350518400000 | 171.06223 |
1350604800000 | 170.18725 |
1350864000000 | 169.29897 |
1350950400000 | 167.00453 |
1351036800000 | 168.24729 |
1351123200000 | 169.50742 |
1351209600000 | 170.18605 |
1351468800000 | 169.59118 |
1351555200000 | 169.84561 |
1351641600000 | 169.63326 |
1351728000000 | 171.34449 |
1351814400000 | 171.21677 |
1352073600000 | 170.6919 |
1352160000000 | 171.51329 |
1352246400000 | 170.15182 |
1352332800000 | 169.812 |
1352419200000 | 169.40162 |
1352678400000 | 168.70852 |
1352764800000 | 168.53891 |
1352851200000 | 167.35263 |
1352937600000 | 165.28028 |
1353024000000 | 163.31149 |
1353283200000 | 165.61601 |
1353369600000 | 166.04562 |
1353456000000 | 166.54058 |
1353542400000 | 167.29648 |
1353628800000 | 167.63557 |
1353888000000 | 166.94372 |
1353974400000 | 167.04797 |
1354060800000 | 167.38696 |
1354147200000 | 169.122 |
1354233600000 | 169.36515 |
1354492800000 | 169.25896 |
1354579200000 | 168.96759 |
1354665600000 | 169.90725 |
1354752000000 | 170.78959 |
1354838400000 | 171.2663 |
1355097600000 | 171.58874 |
1355184000000 | 172.06598 |
1355270400000 | 172.27661 |
1355356800000 | 171.51768 |
1355443200000 | 171.25331 |
1355702400000 | 170.74019 |
1355788800000 | 171.50054 |
1355875200000 | 171.73351 |
1355961600000 | 171.59343 |
1356048000000 | 171.32903 |
1356307200000 | 170.70717 |
1356566400000 | 170.15953 |
1356652800000 | 169.41981 |
1356912000000 | 170.10956 |
1357084800000 | 172.10229 |
1357171200000 | 173.90956 |
1357257600000 | 174.88102 |
1357516800000 | 173.38794 |
1357603200000 | 173.82457 |
1357689600000 | 174.92538 |
1357776000000 | 173.14048 |
1357862400000 | 172.00847 |
1358121600000 | 170.3946 |
1358208000000 | 170.31403 |
1358294400000 | 169.94765 |
1358380800000 | 170.55754 |
1358467200000 | 169.93147 |
1358726400000 | 170.25238 |
1358812800000 | 170.79893 |
1358899200000 | 170.87925 |
1358985600000 | 171.15278 |
1359072000000 | 171.39424 |
1359331200000 | 170.95861 |
1359417600000 | 171.94065 |
1359504000000 | 171.29517 |
1359590400000 | 170.81161 |
1359676800000 | 171.35872 |
1359936000000 | 170.23014 |
1360022400000 | 171.08213 |
1360108800000 | 170.55047 |
1360195200000 | 170.5664 |
1360281600000 | 171.94991 |
1360540800000 | 171.32026 |
1360627200000 | 171.73902 |
1360713600000 | 171.67434 |
1360800000000 | 171.67419 |
1360886400000 | 171.30318 |
1361145600000 | 171.27053 |
1361232000000 | 173.15538 |
1361318400000 | 172.76716 |
1361404800000 | 171.65212 |
1361491200000 | 174.57015 |
1361750400000 | 172.60787 |
1361836800000 | 171.81628 |
1361923200000 | 173.20304 |
1362009600000 | 175.72544 |
1362096000000 | 175.24928 |
1362355200000 | 175.78712 |
1362441600000 | 178.36877 |
1362528000000 | 177.99476 |
1362614400000 | 176.85808 |
1362700800000 | 177.50699 |
1362960000000 | 177.9064 |
1363046400000 | 178.39345 |
1363132800000 | 178.43088 |
1363219200000 | 180.20502 |
1363305600000 | 179.99229 |
1363564800000 | 180.39981 |
1363651200000 | 181.84404 |
1363737600000 | 181.273 |
1363824000000 | 181.28463 |
1363910400000 | 181.56423 |
1364169600000 | 182.38491 |
1364256000000 | 182.20579 |
1364342400000 | 181.90278 |
1364428800000 | 183.78843 |
1364860800000 | 186.07165 |
1364947200000 | 185.27875 |
1365033600000 | 183.91637 |
1365120000000 | 180.6252 |
1365379200000 | 181.02804 |
1365465600000 | 180.94982 |
1365552000000 | 183.8406 |
1365638400000 | 184.15386 |
1365724800000 | 184.42856 |
1365984000000 | 184.05073 |
1366070400000 | 182.26242 |
1366156800000 | 181.33289 |
1366243200000 | 181.69712 |
1366329600000 | 181.25314 |
1366588800000 | 182.0157 |
1366675200000 | 184.40641 |
1366761600000 | 184.53169 |
1366848000000 | 186.06477 |
1366934400000 | 186.13827 |
1367193600000 | 186.21179 |
1367280000000 | 185.64497 |
1367366400000 | 185.99143 |
1367452800000 | 186.2014 |
1367539200000 | 186.92928 |
1367798400000 | 187.08137 |
1367884800000 | 186.04058 |
1367971200000 | 186.86482 |
1368057600000 | 187.01704 |
1368144000000 | 187.86728 |
1368403200000 | 188.13377 |
1368489600000 | 189.11173 |
1368576000000 | 190.84036 |
1368662400000 | 190.99302 |
1368748800000 | 190.70019 |
1369008000000 | 191.87081 |
1369094400000 | 191.73064 |
1369180800000 | 190.92822 |
1369267200000 | 187.60609 |
1369353600000 | 188.19006 |
1369612800000 | 187.96121 |
1369699200000 | 189.15491 |
1369785600000 | 184.3882 |
1369872000000 | 183.98287 |
1369958400000 | 183.28059 |
1370217600000 | 181.80721 |
1370304000000 | 182.3054 |
1370390400000 | 180.10839 |
1370476800000 | 178.89593 |
1370563200000 | 180.14337 |
1370822400000 | 180.0304 |
1370908800000 | 178.72412 |
1370995200000 | 178.66312 |
1371081600000 | 178.6981 |
1371168000000 | 178.98611 |
1371427200000 | 179.8934 |
1371513600000 | 179.45794 |
1371600000000 | 179.26792 |
1371686400000 | 176.52297 |
1371772800000 | 175.16972 |
1372032000000 | 173.53942 |
1372118400000 | 174.87881 |
1372204800000 | 176.3332 |
1372291200000 | 176.92822 |
1372377600000 | 177.05957 |
1372636800000 | 177.87071 |
1372723200000 | 178.07109 |
1372809600000 | 178.1328 |
1372896000000 | 180.09434 |
1372982400000 | 179.22926 |
1373241600000 | 180.52091 |
1373328000000 | 181.41883 |
1373414400000 | 181.80076 |
1373500800000 | 182.01232 |
1373587200000 | 181.81676 |
1373846400000 | 182.193 |
1373932800000 | 181.34024 |
1374019200000 | 181.73229 |
1374105600000 | 182.47647 |
1374192000000 | 182.82612 |
1374451200000 | 182.55965 |
1374537600000 | 181.74103 |
1374624000000 | 181.82396 |
1374710400000 | 181.08762 |
1374796800000 | 181.06927 |
1375056000000 | 181.12476 |
1375142400000 | 181.62225 |
1375228800000 | 181.31849 |
1375315200000 | 182.16589 |
1375401600000 | 183.12301 |
1375660800000 | 183.83114 |
1375747200000 | 183.16968 |
1375833600000 | 182.75602 |
1375920000000 | 182.63653 |
1376006400000 | 183.1425 |
1376265600000 | 182.77493 |
1376352000000 | 183.4004 |
1376438400000 | 183.42803 |
1376524800000 | 181.65414 |
1376611200000 | 181.88208 |
1376870400000 | 182.00108 |
1376956800000 | 181.19862 |
1377043200000 | 180.55441 |
1377129600000 | 180.97936 |
1377216000000 | 181.61675 |
1377475200000 | 181.64864 |
1377561600000 | 180.05529 |
1377648000000 | 179.54535 |
1377734400000 | 180.63969 |
1377820800000 | 180.06603 |
1378080000000 | 182.8804 |
1378166400000 | 181.97922 |
1378252800000 | 182.17067 |
1378339200000 | 183.42082 |
1378425600000 | 183.86017 |
1378684800000 | 183.09398 |
1378771200000 | 184.00643 |
1378857600000 | 184.85146 |
1378944000000 | 185.29094 |
1379030400000 | 185.76428 |
1379289600000 | 186.48728 |
1379376000000 | 185.48652 |
1379462400000 | 185.62627 |
1379548800000 | 185.82959 |
1379635200000 | 185.58796 |
1379894400000 | 185.28267 |
1379980800000 | 185.33343 |
1380067200000 | 184.87633 |
1380153600000 | 185.23608 |
1380240000000 | 184.70979 |
1380499200000 | 184.98812 |
1380585600000 | 185.20813 |
1380672000000 | 183.4124 |
1380758400000 | 182.47008 |
1380844800000 | 181.23142 |
1381104000000 | 180.6051 |
1381190400000 | 178.94849 |
1381276800000 | 177.74853 |
1381363200000 | 180.34497 |
1381449600000 | 180.70403 |
1381708800000 | 182.00062 |
1381795200000 | 183.15954 |
1381881600000 | 184.1952 |
1381968000000 | 185.43706 |
1382054400000 | 187.67407 |
1382313600000 | 188.85743 |
1382400000000 | 189.32262 |
1382486400000 | 187.65498 |
1382572800000 | 188.22425 |
1382659200000 | 188.15505 |
1382918400000 | 188.4585 |
1383004800000 | 188.76233 |
1383091200000 | 188.54105 |
1383177600000 | 189.61869 |
1383264000000 | 188.99966 |
1383523200000 | 189.29347 |
1383609600000 | 190.01469 |
1383696000000 | 189.98505 |
1383782400000 | 190.88379 |
1383868800000 | 190.50464 |
1384128000000 | 189.49413 |
1384214400000 | 188.54868 |
1384300800000 | 187.65189 |
1384387200000 | 189.08106 |
1384473600000 | 189.47448 |
1384732800000 | 189.72598 |
1384819200000 | 189.15842 |
1384905600000 | 189.15821 |
1384992000000 | 188.40221 |
1385078400000 | 188.02453 |
1385337600000 | 189.04528 |
1385424000000 | 187.05338 |
1385510400000 | 187.63863 |
1385596800000 | 188.25708 |
1385683200000 | 188.974 |
1385942400000 | 187.51917 |
1386028800000 | 185.22346 |
1386115200000 | 184.02343 |
1386201600000 | 181.64502 |
1386288000000 | 182.61113 |
1386547200000 | 182.99742 |
1386633600000 | 182.12517 |
1386720000000 | 180.99636 |
1386806400000 | 179.64464 |
1386892800000 | 179.19497 |
1387152000000 | 181.56687 |
1387238400000 | 180.53575 |
1387324800000 | 181.68021 |
1387411200000 | 185.75039 |
1387497600000 | 186.96072 |
1387756800000 | 188.20474 |
1387843200000 | 188.8984 |
1388102400000 | 190.07658 |
1388361600000 | 190.07653 |
1388448000000 | 190.66018 |
1388620800000 | 189.69092 |
1388707200000 | 190.64897 |
1388966400000 | 190.18638 |
1389052800000 | 190.23042 |
1389139200000 | 189.72614 |
1389225600000 | 189.09297 |
1389312000000 | 189.72584 |
1389571200000 | 189.65529 |
1389657600000 | 190.18279 |
1389744000000 | 190.28826 |
1389830400000 | 190.63997 |
1389916800000 | 192.85311 |
1390176000000 | 193.73389 |
1390262400000 | 194.12735 |
1390348800000 | 194.87381 |
1390435200000 | 192.70546 |
1390521600000 | 189.02252 |
1390780800000 | 188.17392 |
1390867200000 | 190.05646 |
1390953600000 | 188.83938 |
1391040000000 | 190.12128 |
1391126400000 | 189.74892 |
1391385600000 | 188.04178 |
1391472000000 | 187.13201 |
1391558400000 | 187.08349 |
1391644800000 | 189.35945 |
1391731200000 | 190.42619 |
1391990400000 | 190.95096 |
1392076800000 | 193.07287 |
1392163200000 | 194.1901 |
1392249600000 | 193.60811 |
1392336000000 | 194.39454 |
1392595200000 | 195.27277 |
1392681600000 | 195.39531 |
1392768000000 | 195.94657 |
1392854400000 | 196.46712 |
1392940800000 | 197.01919 |
1393200000000 | 197.98491 |
1393286400000 | 198.53541 |
1393372800000 | 197.6907 |
1393459200000 | 197.40919 |
1393545600000 | 197.91058 |
1393804800000 | 195.10804 |
1393891200000 | 197.41648 |
1393977600000 | 198.24811 |
1394064000000 | 197.70248 |
1394150400000 | 196.41821 |
1394409600000 | 195.81594 |
1394496000000 | 196.38384 |
1394582400000 | 195.08866 |
1394668800000 | 193.41916 |
1394755200000 | 192.49852 |
1395014400000 | 194.61327 |
1395100800000 | 195.61801 |
1395187200000 | 195.97697 |
1395273600000 | 195.17483 |
1395360000000 | 195.84481 |
1395619200000 | 194.02508 |
1395705600000 | 195.56764 |
1395792000000 | 196.39557 |
1395878400000 | 196.96625 |
1395964800000 | 198.05182 |
1396224000000 | 197.81662 |
1396310400000 | 197.89916 |
1396396800000 | 197.54369 |
1396483200000 | 196.70268 |
1396569600000 | 197.21163 |
1396828800000 | 196.39421 |
1396915200000 | 194.87892 |
1397001600000 | 195.78963 |
1397088000000 | 195.12682 |
1397174400000 | 192.63053 |
1397433600000 | 193.58732 |
1397520000000 | 193.27984 |
1397606400000 | 196.04559 |
1397692800000 | 196.34136 |
1398124800000 | 198.68442 |
1398211200000 | 197.87855 |
1398297600000 | 198.90892 |
1398384000000 | 198.03183 |
1398643200000 | 198.24451 |
1398729600000 | 200.31748 |
1398816000000 | 200.28165 |
1398902400000 | 200.21454 |
1398988800000 | 199.95749 |
1399248000000 | 199.97973 |
1399334400000 | 200.03557 |
1399420800000 | 200.29251 |
1399507200000 | 200.87344 |
1399593600000 | 201.3258 |
1399852800000 | 203.0167 |
1399939200000 | 202.99275 |
1400025600000 | 201.83511 |
1400112000000 | 200.6657 |
1400198400000 | 200.75537 |
1400457600000 | 200.93456 |
1400544000000 | 200.70326 |
1400630400000 | 201.2422 |
1400716800000 | 201.79413 |
1400803200000 | 202.08928 |
1401062400000 | 202.84621 |
1401148800000 | 203.30866 |
1401235200000 | 203.14093 |
1401321600000 | 203.6985 |
1401408000000 | 204.14744 |
1401667200000 | 205.60296 |
1401753600000 | 203.84289 |
1401840000000 | 203.74729 |
1401926400000 | 205.34011 |
1402012800000 | 207.38559 |
1402272000000 | 208.56051 |
1402358400000 | 209.43603 |
1402444800000 | 208.23094 |
1402531200000 | 209.23979 |
1402617600000 | 208.88832 |
1402876800000 | 208.25888 |
1402963200000 | 208.50742 |
1403049600000 | 208.81454 |
1403136000000 | 210.70219 |
1403222400000 | 209.9146 |
1403481600000 | 209.57506 |
1403568000000 | 209.65207 |
1403654400000 | 207.35446 |
1403740800000 | 209.12183 |
1403827200000 | 209.32205 |
1404086400000 | 209.67634 |
1404172800000 | 210.97079 |
1404259200000 | 211.57319 |
1404345600000 | 212.79454 |
1404432000000 | 212.90287 |
1404691200000 | 211.66348 |
1404777600000 | 209.46772 |
1404864000000 | 207.54079 |
1404950400000 | 205.43465 |
1405036800000 | 206.87524 |
1405296000000 | 208.74855 |
1405382400000 | 208.33265 |
1405468800000 | 210.81473 |
1405555200000 | 209.97025 |
1405641600000 | 210.29014 |
1405900800000 | 209.76614 |
1405987200000 | 211.77261 |
1406073600000 | 211.6705 |
1406160000000 | 212.34079 |
1406246400000 | 210.15294 |
1406505600000 | 210.10904 |
1406592000000 | 210.89961 |
1406678400000 | 209.61722 |
1406764800000 | 207.58702 |
1406851200000 | 204.33679 |
1407110400000 | 203.57799 |
1407196800000 | 204.09228 |
1407283200000 | 202.09195 |
1407369600000 | 200.72811 |
1407456000000 | 199.07329 |
1407715200000 | 201.4194 |
1407801600000 | 201.52895 |
1407888000000 | 202.27123 |
1407974400000 | 203.3504 |
1408060800000 | 202.88452 |
1408320000000 | 204.29333 |
1408406400000 | 204.90706 |
1408492800000 | 205.4072 |
1408579200000 | 206.45309 |
1408665600000 | 206.21429 |
1408924800000 | 207.62424 |
1409011200000 | 208.51145 |
1409097600000 | 208.81862 |
1409184000000 | 208.40902 |
1409270400000 | 208.75032 |
1409529600000 | 209.47464 |
1409616000000 | 209.21948 |
1409702400000 | 209.67601 |
1409788800000 | 211.22078 |
1409875200000 | 210.6558 |
1410134400000 | 208.88108 |
1410220800000 | 207.767 |
1410307200000 | 207.00269 |
1410393600000 | 206.81513 |
1410480000000 | 206.86874 |
1410739200000 | 205.74342 |
1410825600000 | 204.86015 |
1410912000000 | 205.82292 |
1410998400000 | 207.77699 |
1411084800000 | 208.47423 |
1411344000000 | 209.14507 |
1411430400000 | 205.85576 |
1411516800000 | 207.154 |
1411603200000 | 205.86753 |
1411689600000 | 207.05872 |
1411948800000 | 206.58982 |
1412035200000 | 208.10329 |
1412121600000 | 206.10459 |
1412208000000 | 201.04436 |
1412294400000 | 203.36239 |
1412553600000 | 203.30403 |
1412640000000 | 201.49713 |
1412726400000 | 200.77755 |
1412812800000 | 200.07855 |
1412899200000 | 198.37602 |
1413158400000 | 198.05344 |
1413244800000 | 197.87834 |
1413331200000 | 193.98213 |
1413417600000 | 193.10245 |
1413504000000 | 195.79385 |
1413763200000 | 196.63421 |
1413849600000 | 198.80238 |
1413936000000 | 200.13726 |
1414022400000 | 200.71591 |
1414108800000 | 200.58493 |
1414368000000 | 200.32886 |
1414454400000 | 201.4919 |
1414540800000 | 201.51568 |
1414627200000 | 202.12718 |
1414713600000 | 203.87176 |
1414972800000 | 202.6834 |
1415059200000 | 202.34789 |
1415145600000 | 203.88465 |
1415232000000 | 203.71104 |
1415318400000 | 203.05753 |
1415577600000 | 204.24592 |
1415664000000 | 205.05502 |
1415750400000 | 204.06144 |
1415836800000 | 204.1579 |
1415923200000 | 204.11649 |
1416182400000 | 204.29566 |
1416268800000 | 205.3087 |
1416355200000 | 205.56591 |
1416441600000 | 205.17601 |
1416528000000 | 207.13462 |
1416787200000 | 207.27532 |
1416873600000 | 207.45741 |
1416960000000 | 207.68914 |
1417046400000 | 208.14421 |
1417132800000 | 207.86313 |
1417392000000 | 207.85532 |
1417478400000 | 208.27714 |
1417564800000 | 209.18647 |
1417651200000 | 207.39457 |
1417737600000 | 208.95046 |
1417996800000 | 208.06649 |
1418083200000 | 205.18044 |
1418169600000 | 204.9314 |
1418256000000 | 204.75444 |
1418342400000 | 201.93826 |
1418601600000 | 199.54852 |
1418688000000 | 200.96212 |
1418774400000 | 201.78332 |
1418860800000 | 205.11656 |
1418947200000 | 206.13948 |
1419206400000 | 206.98903 |
1419292800000 | 207.55415 |
1419379200000 | 207.47525 |
1419811200000 | 207.42183 |
1419897600000 | 206.60771 |
1419984000000 | 207.04181 |
1420156800000 | 206.77955 |
1420416000000 | 205.33223 |
1420502400000 | 204.62548 |
1420588800000 | 205.3929 |
1420675200000 | 207.47917 |
1420761600000 | 207.4462 |
1421020800000 | 207.54437 |
1421107200000 | 209.51306 |
1421193600000 | 208.40335 |
1421280000000 | 212.03038 |
1421366400000 | 213.93538 |
1421625600000 | 213.72619 |
1421712000000 | 214.48936 |
1421798400000 | 215.33848 |
1421884800000 | 216.93469 |
1421971200000 | 219.27039 |
1422230400000 | 219.69957 |
1422316800000 | 219.12481 |
1422403200000 | 219.68863 |
1422489600000 | 219.58784 |
1422576000000 | 219.08992 |
1422835200000 | 218.68691 |
1422921600000 | 219.11481 |
1423008000000 | 219.88044 |
1423094400000 | 220.28891 |
1423180800000 | 220.78974 |
1423440000000 | 219.59406 |
1423526400000 | 220.70175 |
1423612800000 | 220.5392 |
1423699200000 | 220.71462 |
1423785600000 | 220.60766 |
1424044800000 | 220.1228 |
1424131200000 | 219.94438 |
1424217600000 | 220.92188 |
1424304000000 | 220.95743 |
1424390400000 | 220.8078 |
1424649600000 | 222.23952 |
1424736000000 | 223.07076 |
1424822400000 | 223.47506 |
1424908800000 | 223.70892 |
1424995200000 | 224.07728 |
1425254400000 | 223.87935 |
1425340800000 | 222.64665 |
1425427200000 | 223.46304 |
1425513600000 | 225.05806 |
1425600000000 | 224.49952 |
1425859200000 | 223.95431 |
1425945600000 | 222.89881 |
1426032000000 | 224.46711 |
1426118400000 | 224.5363 |
1426204800000 | 225.34429 |
1426464000000 | 226.14364 |
1426550400000 | 225.70582 |
1426636800000 | 227.05576 |
1426723200000 | 228.35286 |
1426809600000 | 229.09093 |
1427068800000 | 228.60183 |
1427155200000 | 229.36551 |
1427241600000 | 228.139 |
1427328000000 | 226.19897 |
1427414400000 | 225.98403 |
1427673600000 | 227.22186 |
1427760000000 | 226.30273 |
1427846400000 | 226.80129 |
1427932800000 | 226.79264 |
1428364800000 | 229.36994 |
1428451200000 | 230.04744 |
1428537600000 | 231.75336 |
1428624000000 | 233.1697 |
1428883200000 | 233.34088 |
1428969600000 | 233.14381 |
1429056000000 | 232.8534 |
1429142400000 | 232.02365 |
1429228800000 | 228.43545 |
1429488000000 | 229.62025 |
1429574400000 | 231.21966 |
1429660800000 | 229.36688 |
1429747200000 | 228.54764 |
1429833600000 | 228.59342 |
1430092800000 | 229.39054 |
1430179200000 | 226.12088 |
1430265600000 | 222.6436 |
1430352000000 | 221.85323 |
1430438400000 | 221.32535 |
1430697600000 | 222.60561 |
1430784000000 | 220.23214 |
1430870400000 | 218.71779 |
1430956800000 | 218.44483 |
1431043200000 | 222.69936 |
1431302400000 | 223.82578 |
1431388800000 | 222.10359 |
1431475200000 | 222.37743 |
1431561600000 | 222.814 |
1431648000000 | 222.95048 |
1431907200000 | 223.37303 |
1431993600000 | 225.58454 |
1432080000000 | 225.51959 |
1432166400000 | 225.53879 |
1432252800000 | 225.4803 |
1432512000000 | 225.07158 |
1432598400000 | 223.96327 |
1432684800000 | 225.24464 |
1432771200000 | 225.01154 |
1432857600000 | 223.27848 |
1433116800000 | 223.61394 |
1433203200000 | 222.25647 |
1433289600000 | 222.08075 |
1433376000000 | 221.61234 |
1433462400000 | 219.84781 |
1433721600000 | 218.48997 |
1433808000000 | 218.02833 |
1433894400000 | 220.02888 |
1433980800000 | 220.91662 |
1434067200000 | 219.71361 |
1434326400000 | 217.10036 |
1434412800000 | 218.10132 |
1434499200000 | 216.64915 |
1434585600000 | 216.93181 |
1434672000000 | 217.28707 |
1434931200000 | 220.16904 |
1435017600000 | 222.21335 |
1435104000000 | 221.71524 |
1435190400000 | 220.98385 |
1435276800000 | 221.67534 |
1435536000000 | 218.70954 |
1435622400000 | 217.28243 |
1435708800000 | 218.14789 |
1435795200000 | 218.03688 |
1435881600000 | 217.70419 |
1436140800000 | 216.27683 |
1436227200000 | 214.70575 |
1436313600000 | 214.6387 |
1436400000000 | 217.39491 |
1436486400000 | 219.96145 |
1436745600000 | 222.50032 |
1436832000000 | 223.142 |
1436918400000 | 223.95439 |
1437004800000 | 225.65708 |
1437091200000 | 225.79343 |
1437350400000 | 225.99748 |
1437436800000 | 225.21533 |
1437523200000 | 224.307 |
1437609600000 | 223.32959 |
1437696000000 | 222.69461 |
1437955200000 | 220.17863 |
1438041600000 | 221.62109 |
1438128000000 | 222.92286 |
1438214400000 | 223.56849 |
1438300800000 | 223.76982 |
1438560000000 | 224.90417 |
1438646400000 | 225.25236 |
1438732800000 | 226.22962 |
1438819200000 | 225.1403 |
1438905600000 | 223.4411 |
1439164800000 | 223.86099 |
1439251200000 | 221.39032 |
1439337600000 | 218.24522 |
1439424000000 | 219.05389 |
1439510400000 | 218.79259 |
1439769600000 | 219.03139 |
1439856000000 | 219.22701 |
1439942400000 | 217.436 |
1440028800000 | 214.83962 |
1440115200000 | 211.07023 |
1440374400000 | 204.77969 |
1440460800000 | 208.70812 |
1440547200000 | 207.57778 |
1440633600000 | 209.50416 |
1440720000000 | 209.73921 |
1440979200000 | 209.75617 |
1441065600000 | 208.14498 |
1441152000000 | 208.52385 |
1441238400000 | 209.92472 |
1441324800000 | 208.58287 |
1441584000000 | 208.58141 |
1441670400000 | 209.28855 |
1441756800000 | 210.04257 |
1441843200000 | 209.31657 |
1441929600000 | 208.45197 |
1442188800000 | 208.17396 |
1442275200000 | 208.09372 |
1442361600000 | 208.72782 |
1442448000000 | 208.67903 |
1442534400000 | 207.9852 |
1442793600000 | 208.43404 |
1442880000000 | 206.41654 |
1442966400000 | 206.32836 |
1443052800000 | 204.1533 |
1443139200000 | 206.07389 |
1443398400000 | 204.56742 |
1443484800000 | 204.57683 |
1443571200000 | 206.28908 |
1443657600000 | 205.88881 |
1443744000000 | 206.29892 |
1444003200000 | 209.08712 |
1444089600000 | 209.94699 |
1444176000000 | 210.00878 |
1444262400000 | 210.54884 |
1444348800000 | 211.18278 |
1444608000000 | 210.90099 |
1444694400000 | 209.99126 |
1444780800000 | 209.62251 |
1444867200000 | 210.27392 |
1444953600000 | 210.30215 |
1445212800000 | 210.59694 |
1445299200000 | 210.69188 |
1445385600000 | 210.7534 |
1445472000000 | 211.825 |
1445558400000 | 213.3834 |
1445817600000 | 213.1848 |
1445904000000 | 211.8104 |
1445990400000 | 212.5303 |
1446076800000 | 212.4071 |
1446163200000 | 212.5673 |
1446422400000 | 212.8068 |
1446508800000 | 213.1883 |
1446595200000 | 213.9078 |
1446681600000 | 213.2605 |
1446768000000 | 213.721 |
1447027200000 | 212.5325 |
1447113600000 | 212.4282 |
1447200000000 | 213.16 |
1447286400000 | 212.0536 |
1447372800000 | 211.4994 |
1447632000000 | 211.9871 |
1447718400000 | 214.2924 |
1447804800000 | 214.5949 |
1447891200000 | 215.4783 |
1447977600000 | 216.105 |
1448236800000 | 215.4015 |
1448323200000 | 213.7682 |
1448409600000 | 214.8442 |
1448496000000 | 215.8858 |
1448582400000 | 215.9105 |
1448841600000 | 216.354 |
1448928000000 | 216.2537 |
1449014400000 | 216.641 |
1449100800000 | 213.4592 |
1449187200000 | 212.8353 |
1449446400000 | 213.386 |
1449532800000 | 211.0298 |
1449619200000 | 210.6358 |
1449705600000 | 210.4951 |
1449792000000 | 208.1898 |
1450051200000 | 206.5697 |
1450137600000 | 209.3891 |
1450224000000 | 209.8381 |
1450310400000 | 210.5837 |
1450396800000 | 209.4965 |
1450656000000 | 208.0613 |
1450742400000 | 208.1697 |
1450828800000 | 210.5039 |
1450915200000 | 210.3833 |
1451260800000 | 210.2669 |
1451347200000 | 211.8408 |
1451433600000 | 211.5712 |
1451520000000 | 210.9953 |
1451865600000 | 208.9641 |
1451952000000 | 209.5488 |
1452038400000 | 208.6421 |
1452124800000 | 206.7713 |
1452211200000 | 205.9674 |
1452470400000 | 205.607 |
1452556800000 | 206.26 |
1452643200000 | 206.606 |
1452729600000 | 204.5091 |
1452816000000 | 201.8022 |
1453075200000 | 200.5231 |
1453161600000 | 201.6562 |
1453248000000 | 198.4636 |
1453334400000 | 200.1942 |
1453420800000 | 203.1284 |
1453680000000 | 202.7935 |
1453766400000 | 203.6378 |
1453852800000 | 203.9745 |
1453939200000 | 203.4188 |
1454025600000 | 205.4021 |
1454284800000 | 205.3388 |
1454371200000 | 203.855 |
1454457600000 | 202.677 |
1454544000000 | 202.3036 |
1454630400000 | 201.9293 |
1454889600000 | 198.8183 |
1454976000000 | 197.4014 |
1455062400000 | 198.3531 |
1455148800000 | 195.7377 |
1455235200000 | 197.2161 |
1455494400000 | 199.075 |
1455580800000 | 198.8124 |
1455667200000 | 200.1847 |
1455753600000 | 200.3803 |
1455840000000 | 199.9381 |
1456099200000 | 200.9406 |
1456185600000 | 200.3279 |
1456272000000 | 199.1176 |
1456358400000 | 200.37 |
1456444800000 | 201.1793 |
1456704000000 | 201.621 |
1456790400000 | 202.5017 |
1456876800000 | 202.5519 |
1456963200000 | 202.2921 |
1457049600000 | 202.4643 |
1457308800000 | 202.1949 |
1457395200000 | 201.6129 |
1457481600000 | 201.5943 |
1457568000000 | 200.8274 |
1457654400000 | 202.8435 |
1457913600000 | 203.4143 |
1458000000000 | 202.9586 |
1458086400000 | 203.3654 |
1458172800000 | 203.5872 |
1458259200000 | 203.9005 |
1458518400000 | 203.7816 |
1458604800000 | 203.6887 |
1458691200000 | 203.6008 |
1458777600000 | 202.8261 |
1459209600000 | 203.7435 |
1459296000000 | 204.6703 |
1459382400000 | 203.8037 |
1459468800000 | 203.0202 |
1459728000000 | 202.8573 |
1459814400000 | 201.6524 |
1459900800000 | 202.1839 |
1459987200000 | 201.4571 |
1460073600000 | 202.4978 |
1460332800000 | 202.597 |
1460419200000 | 202.7857 |
1460505600000 | 203.7656 |
1460592000000 | 203.5666 |
1460678400000 | 203.1399 |
1460937600000 | 203.3963 |
1461024000000 | 204.2665 |
1461110400000 | 204.383 |
1461196800000 | 203.4108 |
1461283200000 | 203.2866 |
1461542400000 | 203.1496 |
1461628800000 | 203.3226 |
1461715200000 | 203.546 |
1461801600000 | 203.4331 |
1461888000000 | 202.4742 |
1462147200000 | 202.585 |
1462233600000 | 201.4422 |
1462320000000 | 200.6592 |
1462406400000 | 201.2611 |
1462492800000 | 200.6718 |
1462752000000 | 201.6158 |
1462838400000 | 202.3283 |
1462924800000 | 201.2893 |
1463011200000 | 201.0136 |
1463097600000 | 199.9451 |
1463356800000 | 199.5125 |
1463443200000 | 199.7855 |
1463529600000 | 201.081 |
1463616000000 | 199.7159 |
1463702400000 | 201.6019 |
1463961600000 | 201.4987 |
1464048000000 | 204.375 |
1464134400000 | 205.6342 |
1464220800000 | 205.4849 |
1464307200000 | 205.6153 |
1464566400000 | 205.82 |
1464652800000 | 205.4283 |
1464739200000 | 203.731 |
1464825600000 | 203.5162 |
1464912000000 | 202.0697 |
1465171200000 | 202.2934 |
1465257600000 | 203.5723 |
1465344000000 | 202.619 |
1465430400000 | 201.7661 |
1465516800000 | 197.3009 |
1465776000000 | 194.2704 |
1465862400000 | 191.9559 |
1465948800000 | 193.2349 |
1466035200000 | 191.8343 |
1466121600000 | 193.6256 |
1466380800000 | 197.2388 |
1466467200000 | 197.786 |
1466553600000 | 197.8297 |
1466640000000 | 198.8424 |
1466726400000 | 193.8552 |
1466985600000 | 189.8903 |
1467072000000 | 191.4899 |
1467158400000 | 193.2832 |
1467244800000 | 193.7838 |
1467331200000 | 194.2769 |
1467590400000 | 193.8469 |
1467676800000 | 192.7467 |
1467763200000 | 191.9612 |
1467849600000 | 192.4539 |
1467936000000 | 193.2761 |
1468195200000 | 194.2829 |
1468281600000 | 194.474 |
1468368000000 | 194.6841 |
1468454400000 | 194.8483 |
1468540800000 | 194.7435 |
1468800000000 | 194.9149 |
1468886400000 | 195.1759 |
1468972800000 | 195.825 |
1469059200000 | 195.5603 |
1469145600000 | 195.7529 |
1469404800000 | 196.2504 |
1469491200000 | 196.2398 |
1469577600000 | 196.4798 |
1469664000000 | 196.1744 |
1469750400000 | 196.4981 |
1470009600000 | 196.3137 |
1470096000000 | 195.8853 |
1470182400000 | 195.4215 |
1470268800000 | 195.9834 |
1470355200000 | 196.5782 |
1470614400000 | 196.6196 |
1470700800000 | 197.3499 |
1470787200000 | 197.1925 |
1470873600000 | 197.7983 |
1470960000000 | 197.7243 |
1471219200000 | 197.4969 |
1471305600000 | 196.7289 |
1471392000000 | 195.9482 |
1471478400000 | 196.8631 |
1471564800000 | 196.1907 |
1471824000000 | 196.3945 |
1471910400000 | 196.8897 |
1471996800000 | 197.0505 |
1472083200000 | 196.6334 |
1472169600000 | 197.0054 |
1472428800000 | 196.885 |
1472515200000 | 196.7469 |
1472601600000 | 196.4763 |
1472688000000 | 196.6472 |
1472774400000 | 198.2163 |
1473033600000 | 198.5026 |
1473120000000 | 198.208 |
1473206400000 | 198.3052 |
1473292800000 | 198.2218 |
1473379200000 | 196.9777 |
1473638400000 | 196.28 |
1473724800000 | 195.602 |
1473811200000 | 195.72 |
1473897600000 | 196.2905 |
1473984000000 | 195.9002 |
1474243200000 | 196.8462 |
1474329600000 | 197.3249 |
1474416000000 | 197.2317 |
1474502400000 | 200.1518 |
1474588800000 | 198.8638 |
1474848000000 | 197.1939 |
1474934400000 | 197.2702 |
1475020800000 | 197.7868 |
1475107200000 | 198.0055 |
1475193600000 | 198.0229 |
1475452800000 | 198.1151 |
1475539200000 | 198.8714 |
1475625600000 | 196.6945 |
1475712000000 | 195.9182 |
1475798400000 | 193.781 |
1476057600000 | 195.1384 |
1476144000000 | 195.0211 |
1476230400000 | 194.2194 |
1476316800000 | 194.2683 |
1476403200000 | 196.6245 |
1476662400000 | 195.0406 |
1476748800000 | 197.1101 |
1476835200000 | 197.7594 |
1476921600000 | 197.6329 |
1477008000000 | 197.5476 |
1477267200000 | 197.2348 |
1477353600000 | 196.9601 |
1477440000000 | 196.3089 |
1477526400000 | 196.136 |
1477612800000 | 196.482 |
1477872000000 | 196.0143 |
1477958400000 | 194.3459 |
1478044800000 | 192.4849 |
1478131200000 | 191.8752 |
1478217600000 | 190.3812 |
1478476800000 | 191.6718 |
1478563200000 | 192.495 |
1478649600000 | 192.9526 |
1478736000000 | 189.5674 |
1478822400000 | 189.0596 |
1479081600000 | 187.5127 |
1479168000000 | 188.9078 |
1479254400000 | 189.2399 |
1479340800000 | 190.3691 |
1479427200000 | 189.8473 |
1479686400000 | 189.9515 |
1479772800000 | 190.2551 |
1479859200000 | 189.8756 |
1479945600000 | 190.1887 |
1480032000000 | 191.1944 |
1480291200000 | 190.7674 |
1480377600000 | 191.0329 |
1480464000000 | 190.7863 |
1480550400000 | 188.9345 |
1480636800000 | 188.4288 |
1480896000000 | 188.5808 |
1480982400000 | 190.2902 |
1481068800000 | 190.6444 |
1481155200000 | 191.9094 |
1481241600000 | 195.1284 |
1481500800000 | 194.5714 |
1481587200000 | 196.8708 |
1481673600000 | 195.8068 |
1481760000000 | 196.3966 |
1481846400000 | 196.5774 |
1482105600000 | 197.6238 |
1482192000000 | 198.0611 |
1482278400000 | 197.6951 |
1482364800000 | 197.1664 |
1482451200000 | 198.2036 |
1482796800000 | 198.7532 |
1482883200000 | 198.6312 |
1482969600000 | 199.1094 |
1483056000000 | 199.496 |
1483315200000 | 200.6153 |
1483401600000 | 200.4831 |
1483488000000 | 200.3 |
1483574400000 | 201.0124 |
1483660800000 | 200.7226 |
1483920000000 | 200.3151 |
1484006400000 | 199.1553 |
1484092800000 | 199.2123 |
1484179200000 | 198.5337 |
1484265600000 | 199.9252 |
1484524800000 | 198.9524 |
1484611200000 | 197.9912 |
1484697600000 | 198.229 |
1484784000000 | 197.8561 |
1484870400000 | 197.4043 |
1485129600000 | 196.456 |
1485216000000 | 196.1514 |
1485302400000 | 196.8743 |
1485388800000 | 197.383 |
1485475200000 | 197.2251 |
1485734400000 | 195.7625 |
1485820800000 | 195.5728 |
1485907200000 | 196.3574 |
1485993600000 | 196.239 |
1486080000000 | 197.4286 |
1486339200000 | 196.5224 |
1486425600000 | 198.3784 |
1486512000000 | 201.7196 |
1486598400000 | 203.2075 |
1486684800000 | 203.0853 |
1486944000000 | 203.6892 |
1487030400000 | 203.3206 |
1487116800000 | 204.0872 |
1487203200000 | 204.1975 |
1487289600000 | 204.6912 |
1487548800000 | 205.4473 |
1487635200000 | 206.2572 |
1487721600000 | 206.5877 |
1487808000000 | 207.6739 |
1487894400000 | 206.6428 |
1488153600000 | 206.1919 |
1488240000000 | 206.5909 |
1488326400000 | 208.5012 |
1488412800000 | 208.9154 |
1488499200000 | 208.1444 |
1488758400000 | 207.6512 |
1488844800000 | 206.5055 |
1488931200000 | 206.3452 |
1489017600000 | 208.1359 |
1489104000000 | 207.4749 |
1489363200000 | 208.0805 |
1489449600000 | 207.9932 |
1489536000000 | 208.2149 |
1489622400000 | 210.6584 |
1489708800000 | 212.1366 |
1489968000000 | 212.1101 |
1490054400000 | 211.1192 |
1490140800000 | 210.0263 |
1490227200000 | 211.3997 |
1490313600000 | 211.2381 |
1490572800000 | 210.6794 |
1490659200000 | 211.1384 |
1490745600000 | 211.9377 |
1490832000000 | 212.3828 |
1490918400000 | 214.2057 |
1491177600000 | 213.897 |
1491264000000 | 213.9426 |
1491350400000 | 214.389 |
1491436800000 | 214.821 |
1491523200000 | 214.4801 |
1491782400000 | 214.2603 |
1491868800000 | 215.0784 |
1491955200000 | 217.0281 |
1492041600000 | 216.8949 |
1492473600000 | 214.5882 |
1492560000000 | 214.2475 |
1492646400000 | 213.4018 |
1492732800000 | 212.3791 |
1492992000000 | 215.3448 |
1493078400000 | 215.197 |
1493164800000 | 215.0791 |
1493251200000 | 214.8273 |
1493337600000 | 212.0479 |
1493596800000 | 211.7993 |
1493683200000 | 215.8404 |
1493769600000 | 215.9755 |
1493856000000 | 217.745 |
1493942400000 | 219.0879 |
1494201600000 | 220.2122 |
1494288000000 | 221.4047 |
1494374400000 | 221.5775 |
1494460800000 | 220.4461 |
1494547200000 | 222.1428 |
1494806400000 | 221.8736 |
1494892800000 | 222.6617 |
1494979200000 | 220.6056 |
1495065600000 | 218.7253 |
1495152000000 | 220.895 |
1495411200000 | 222.0641 |
1495497600000 | 222.4619 |
1495584000000 | 222.7663 |
1495670400000 | 222.5912 |
1495756800000 | 223.0009 |
1496016000000 | 222.6044 |
1496102400000 | 222.3592 |
1496188800000 | 222.2742 |
1496275200000 | 223.736 |
1496361600000 | 224.3525 |
1496620800000 | 224.1603 |
1496707200000 | 223.3805 |
1496793600000 | 222.6616 |
1496880000000 | 220.8346 |
1496966400000 | 221.284 |
1497225600000 | 218.8349 |
1497312000000 | 220.3109 |
1497398400000 | 220.7599 |
1497484800000 | 219.0876 |
1497571200000 | 220.2512 |
1497830400000 | 221.8818 |
1497916800000 | 219.8624 |
1498003200000 | 218.9831 |
1498089600000 | 218.6713 |
1498176000000 | 218.866 |
1498435200000 | 219.4504 |
1498521600000 | 215.7383 |
1498608000000 | 214.0491 |
1498694400000 | 209.6801 |
1498780800000 | 209.4473 |
1499040000000 | 209.7223 |
1499126400000 | 208.9435 |
1499212800000 | 209.2399 |
1499299200000 | 207.1009 |
1499385600000 | 207.4627 |
1499644800000 | 208.4061 |
1499731200000 | 206.5312 |
1499817600000 | 209.577 |
1499904000000 | 210.0676 |
1499990400000 | 210.3606 |
1500249600000 | 210.3603 |
1500336000000 | 209.5095 |
1500422400000 | 210.6251 |
1500508800000 | 209.8309 |
1500595200000 | 208.6964 |
1500854400000 | 207.7033 |
1500940800000 | 207.4857 |
1501027200000 | 208.4773 |
1501113600000 | 208.5374 |
1501200000000 | 205.0926 |
1501459200000 | 204.9264 |
1501545600000 | 205.8899 |
1501632000000 | 206.6281 |
1501718400000 | 206.8743 |
1501804800000 | 208.5559 |
1502064000000 | 208.0946 |
1502150400000 | 208.4024 |
1502236800000 | 207.593 |
1502323200000 | 206.0973 |
1502409600000 | 203.4082 |
1502668800000 | 206.0926 |
1502755200000 | 206.0155 |
1502841600000 | 206.5583 |
1502928000000 | 206.3024 |
1503014400000 | 204.8687 |
1503273600000 | 204.6966 |
1503360000000 | 205.6363 |
1503446400000 | 204.7074 |
1503532800000 | 205.226 |
1503619200000 | 204.4485 |
1503878400000 | 203.2399 |
1503964800000 | 201.3841 |
1504051200000 | 203.174 |
1504137600000 | 204.5338 |
1504224000000 | 204.6312 |
1504483200000 | 203.7572 |
1504569600000 | 203.7251 |
1504656000000 | 203.6497 |
1504742400000 | 204.3839 |
1504828800000 | 204.6756 |
1505088000000 | 206.1555 |
1505174400000 | 205.8964 |
1505260800000 | 205.7886 |
1505347200000 | 206.0372 |
1505433600000 | 205.4324 |
1505692800000 | 205.6382 |
1505779200000 | 205.8546 |
1505865600000 | 206.246 |
1505952000000 | 205.0959 |
1506038400000 | 204.898 |
1506297600000 | 206.0036 |
1506384000000 | 206.3146 |
1506470400000 | 205.9798 |
1506556800000 | 206.2411 |
1506643200000 | 207.757 |
1506902400000 | 208.2065 |
1506988800000 | 207.9706 |
1507075200000 | 206.478 |
1507161600000 | 206.7407 |
1507248000000 | 205.3764 |
1507507200000 | 206.5488 |
1507593600000 | 206.7426 |
1507680000000 | 206.3987 |
1507766400000 | 207.1301 |
1507852800000 | 207.7242 |
1508112000000 | 207.3263 |
1508198400000 | 207.3962 |
1508284800000 | 208.3218 |
1508371200000 | 207.2032 |
1508457600000 | 207.7836 |
1508716800000 | 207.5663 |
1508803200000 | 206.0991 |
1508889600000 | 204.7378 |
1508976000000 | 207.6913 |
1509062400000 | 208.5882 |
1509321600000 | 209.2679 |
1509408000000 | 210.2112 |
1509494400000 | 209.4749 |
1509580800000 | 206.3536 |
1509667200000 | 207.0873 |
1509926400000 | 208.8363 |
1510012800000 | 208.1164 |
1510099200000 | 208.5436 |
1510185600000 | 206.8681 |
1510272000000 | 205.8718 |
1510531200000 | 202.9609 |
1510617600000 | 202.4092 |
1510704000000 | 202.1619 |
1510790400000 | 204.5905 |
1510876800000 | 203.0012 |
1511136000000 | 203.6185 |
1511222400000 | 203.6654 |
1511308800000 | 204.6194 |
1511395200000 | 203.9099 |
1511481600000 | 202.7675 |
1511740800000 | 202.5687 |
1511827200000 | 203.9864 |
1511913600000 | 206.5241 |
1512000000000 | 206.0712 |
1512086400000 | 204.5106 |
1512345600000 | 206.7238 |
1512432000000 | 206.737 |
1512518400000 | 207.199 |
1512604800000 | 206.8761 |
1512691200000 | 208.077 |
1512950400000 | 207.0151 |
1513036800000 | 208.7849 |
1513123200000 | 207.6935 |
1513209600000 | 207.1264 |
1513296000000 | 207.1793 |
1513555200000 | 209.1538 |
1513641600000 | 208.6439 |
1513728000000 | 207.0874 |
1513814400000 | 207.6628 |
1513900800000 | 208.3562 |
1514332800000 | 208.9613 |
1514419200000 | 208.674 |
1514505600000 | 208.9233 |
1514851200000 | 208.6741 |
1514937600000 | 209.1382 |
1515024000000 | 210.3473 |
1515110400000 | 212.7687 |
1515369600000 | 213.647 |
1515456000000 | 213.6903 |
1515542400000 | 211.8248 |
1515628800000 | 210.9796 |
1515715200000 | 210.8819 |
1515974400000 | 210.6452 |
1516060800000 | 212.5609 |
1516147200000 | 212.5336 |
1516233600000 | 211.8005 |
1516320000000 | 212.0975 |
1516579200000 | 213.3419 |
1516665600000 | 213.3993 |
1516752000000 | 211.7324 |
1516838400000 | 209.5336 |
1516924800000 | 210.2092 |
1517184000000 | 208.7065 |
1517270400000 | 206.405 |
1517356800000 | 207.4693 |
1517443200000 | 207.9186 |
1517529600000 | 204.554 |
1517788800000 | 199.7986 |
1517875200000 | 192.7407 |
1517961600000 | 197.3836 |
1518048000000 | 196.0725 |
1518134400000 | 194.6412 |
1518393600000 | 195.4609 |
1518480000000 | 194.7812 |
1518566400000 | 195.2821 |
1518652800000 | 195.2583 |
1518739200000 | 196.6681 |
1518998400000 | 196.3505 |
1519084800000 | 196.8029 |
1519171200000 | 197.0197 |
1519257600000 | 197.0132 |
1519344000000 | 198.1283 |
1519603200000 | 198.257 |
1519689600000 | 198.1024 |
1519776000000 | 196.9783 |
1519862400000 | 196.1419 |
1519948800000 | 194.3961 |
1520208000000 | 195.6238 |
1520294400000 | 195.9393 |
1520380800000 | 196.7566 |
1520467200000 | 198.3905 |
1520553600000 | 199.101 |
1520812800000 | 199.8427 |
1520899200000 | 198.6889 |
1520985600000 | 197.4853 |
1521072000000 | 197.6952 |
1521158400000 | 197.315 |
1521417600000 | 196.1174 |
1521504000000 | 196.6108 |
1521590400000 | 196.6834 |
1521676800000 | 194.2236 |
1521763200000 | 193.2096 |
1522022400000 | 192.484 |
1522108800000 | 193.9184 |
1522195200000 | 195.9276 |
1522281600000 | 195.9119 |
1522713600000 | 195.9715 |
1522800000000 | 195.7791 |
1522886400000 | 197.6607 |
1522972800000 | 197.5683 |
1523232000000 | 197.935 |
1523318400000 | 198.4173 |
1523404800000 | 197.7584 |
1523491200000 | 198.6391 |
1523577600000 | 199.0751 |
1523836800000 | 198.898 |
1523923200000 | 199.5403 |
1524009600000 | 199.517 |
1524096000000 | 199.7995 |
1524182400000 | 199.8754 |
1524441600000 | 200.6385 |
1524528000000 | 200.4472 |
1524614400000 | 199.5609 |
1524700800000 | 201.1508 |
1524787200000 | 201.3487 |
1525046400000 | 201.195 |
1525132800000 | 201.1564 |
1525219200000 | 201.568 |
1525305600000 | 200.439 |
1525392000000 | 200.603 |
1525651200000 | 201.7006 |
1525737600000 | 202.4197 |
1525824000000 | 202.7793 |
1525910400000 | 202.098 |
1525996800000 | 202.1181 |
1526256000000 | 201.3386 |
1526342400000 | 201.9884 |
1526428800000 | 201.3287 |
1526515200000 | 202.7082 |
1526601600000 | 201.6684 |
1526860800000 | 201.7287 |
1526947200000 | 202.5786 |
1527033600000 | 200.8488 |
1527120000000 | 199.7995 |
1527206400000 | 200.1093 |
1527465600000 | 199.61 |
1527552000000 | 195.6932 |
1527638400000 | 196.7854 |
1527724800000 | 195.2904 |
1527811200000 | 197.4871 |
1528070400000 | 199.0731 |
1528156800000 | 197.5711 |
1528243200000 | 197.0766 |
1528329600000 | 197.173 |
1528416000000 | 196.8129 |
1528675200000 | 197.7609 |
1528761600000 | 197.752 |
1528848000000 | 197.4621 |
1528934400000 | 199.1653 |
1529020800000 | 197.814 |
1529280000000 | 196.3123 |
1529366400000 | 195.8554 |
1529452800000 | 196.5137 |
1529539200000 | 194.8925 |
1529625600000 | 196.3093 |
1529884800000 | 194.8437 |
1529971200000 | 194.6457 |
1530057600000 | 194.9119 |
1530144000000 | 193.9203 |
1530230400000 | 194.7099 |
1530489600000 | 193.9649 |
1530576000000 | 195.1288 |
1530662400000 | 196.405 |
1530748800000 | 197.1038 |
1530835200000 | 197.9012 |
1531094400000 | 198.4264 |
1531180800000 | 199.0496 |
1531267200000 | 197.7489 |
1531353600000 | 198.4156 |
1531440000000 | 198.0334 |
1531699200000 | 197.8485 |
1531785600000 | 198.6026 |
1531872000000 | 198.4498 |
1531958400000 | 198.0239 |
1532044800000 | 198.4721 |
1532304000000 | 197.9266 |
1532390400000 | 198.3311 |
1532476800000 | 198.3751 |
1532563200000 | 199.1841 |
1532649600000 | 200.4745 |
1532908800000 | 200.5848 |
1532995200000 | 201.6247 |
1533081600000 | 200.738 |
1533168000000 | 199.5235 |
1533254400000 | 201.0329 |
1533513600000 | 200.6397 |
1533600000000 | 201.3951 |
1533686400000 | 201.0779 |
1533772800000 | 201.5708 |
1533859200000 | 199.611 |
1534118400000 | 199.1416 |
1534204800000 | 198.4312 |
1534291200000 | 197.1201 |
1534377600000 | 198.0704 |
1534464000000 | 197.7319 |
1534723200000 | 198.126 |
1534809600000 | 199.3173 |
1534896000000 | 199.8444 |
1534982400000 | 199.1175 |
1535068800000 | 198.078 |
1535328000000 | 198.9818 |
1535414400000 | 198.7835 |
1535500800000 | 199.262 |
1535587200000 | 198.559 |
1535673600000 | 196.9015 |
1535932800000 | 197.1684 |
1536019200000 | 196.3482 |
1536105600000 | 195.3571 |
1536192000000 | 195.0012 |
1536278400000 | 195.5937 |
1536537600000 | 197.8667 |
1536624000000 | 197.3377 |
1536710400000 | 197.5677 |
1536796800000 | 196.6238 |
1536883200000 | 197.1108 |
1537142400000 | 198.9593 |
1537228800000 | 199.8501 |
1537315200000 | 200.196 |
1537401600000 | 201.5776 |
1537488000000 | 201.2759 |
1537747200000 | 199.8672 |
1537833600000 | 199.8538 |
1537920000000 | 201.0477 |
1538006400000 | 201.6824 |
1538092800000 | 199.175 |
1538352000000 | 198.9195 |
1538438400000 | 197.9304 |
1538524800000 | 199.278 |
1538611200000 | 195.7899 |
1538697600000 | 195.9194 |
1538956800000 | 194.7367 |
1539043200000 | 195.6336 |
1539129600000 | 193.5815 |
1539216000000 | 187.9173 |
1539302400000 | 185.9758 |
1539561600000 | 186.0803 |
1539648000000 | 188.9754 |
1539734400000 | 188.6083 |
1539820800000 | 188.8956 |
1539907200000 | 188.8801 |
1540166400000 | 188.4477 |
1540252800000 | 186.5847 |
1540339200000 | 186.6223 |
1540425600000 | 187.2594 |
1540512000000 | 186.1746 |
1540771200000 | 187.4036 |
1540857600000 | 187.282 |
1540944000000 | 188.4763 |
1541030400000 | 189.4412 |
1541116800000 | 189.6462 |
1541376000000 | 189.7723 |
1541462400000 | 190.3738 |
1541548800000 | 191.8803 |
1541635200000 | 192.8889 |
1541721600000 | 193.5324 |
1541980800000 | 191.6789 |
1542067200000 | 192.5631 |
1542153600000 | 192.3153 |
1542240000000 | 188.2073 |
1542326400000 | 188.1026 |
1542585600000 | 187.2321 |
1542672000000 | 186.0118 |
1542758400000 | 187.2175 |
1542844800000 | 186.1701 |
1542931200000 | 186.9737 |
1543190400000 | 188.7447 |
1543276800000 | 189.0432 |
1543363200000 | 188.6292 |
1543449600000 | 187.2277 |
1543536000000 | 186.6307 |
1543795200000 | 186.4329 |
1543881600000 | 185.7187 |
1543968000000 | 185.6162 |
1544054400000 | 182.6622 |
1544140800000 | 183.949 |
1544400000000 | 181.1062 |
1544486400000 | 182.5021 |
1544572800000 | 184.3309 |
1544659200000 | 184.1256 |
1544745600000 | 183.9376 |
1545004800000 | 182.6181 |
1545091200000 | 181.3942 |
1545177600000 | 181.9544 |
1545264000000 | 181.0815 |
1545350400000 | 180.9035 |
1545609600000 | 180.2567 |
1545868800000 | 177.9729 |
1545955200000 | 179.4176 |
1546214400000 | 180.1261 |
1546387200000 | 180.3317 |
1546473600000 | 180.3963 |
1546560000000 | 181.9801 |
1546819200000 | 181.8262 |
1546905600000 | 182.3483 |
1546992000000 | 182.3696 |
1547078400000 | 182.5239 |
1547164800000 | 182.9813 |
1547424000000 | 182.827 |
1547510400000 | 183.344 |
1547596800000 | 184.1637 |
1547683200000 | 184.583 |
1547769600000 | 186.2533 |
1548028800000 | 185.8268 |
1548115200000 | 185.9773 |
1548201600000 | 186.7928 |
1548288000000 | 187.1346 |
1548374400000 | 187.1067 |
1548633600000 | 186.5303 |
1548720000000 | 187.5232 |
1548806400000 | 187.7551 |
1548892800000 | 187.4198 |
1548979200000 | 187.4603 |
1549238400000 | 187.3836 |
1549324800000 | 188.6551 |
1549411200000 | 188.7024 |
1549497600000 | 187.4058 |
1549584000000 | 186.3658 |
1549843200000 | 186.8097 |
1549929600000 | 187.0283 |
1550016000000 | 186.8582 |
1550102400000 | 186.0315 |
1550188800000 | 186.7919 |
1550448000000 | 187.8533 |
1550534400000 | 188.2212 |
1550620800000 | 188.3534 |
1550707200000 | 188.4487 |
1550793600000 | 188.8679 |
1551052800000 | 189.0212 |
1551139200000 | 189.5209 |
1551225600000 | 189.1531 |
1551312000000 | 189.6381 |
1551398400000 | 189.7992 |
1551657600000 | 189.7247 |
1551744000000 | 189.4009 |
1551830400000 | 189.3595 |
1551916800000 | 189.0787 |
1552003200000 | 188.4379 |
1552262400000 | 188.8773 |
1552348800000 | 188.927 |
1552435200000 | 189.6809 |
1552521600000 | 191.5661 |
1552608000000 | 192.0824 |
1552867200000 | 193.0162 |
1552953600000 | 194.0096 |
1553040000000 | 192.7001 |
1553126400000 | 193.2343 |
1553212800000 | 192.3338 |
1553472000000 | 191.0037 |
1553558400000 | 192.1599 |
1553644800000 | 192.2974 |
1553731200000 | 191.0783 |
1553817600000 | 190.992 |
1554076800000 | 192.1199 |
1554163200000 | 192.7863 |
1554249600000 | 195.2757 |
1554336000000 | 193.7884 |
1554422400000 | 192.9178 |
1554681600000 | 191.7426 |
1554768000000 | 190.3123 |
1554854400000 | 192.4807 |
1554940800000 | 191.7507 |
1555027200000 | 190.6025 |
1555286400000 | 191.4407 |
1555372800000 | 190.8551 |
1555459200000 | 189.6723 |
1555545600000 | 189.9663 |
1555977600000 | 190.4418 |
1556064000000 | 190.583 |
1556150400000 | 189.9709 |
1556236800000 | 191.4079 |
1556496000000 | 190.6638 |
1556582400000 | 190.6375 |
1556668800000 | 190.6927 |
1556755200000 | 189.4727 |
1556841600000 | 189.7985 |
1557100800000 | 189.1916 |
1557187200000 | 188.9846 |
1557273600000 | 186.2551 |
1557360000000 | 184.5458 |
1557446400000 | 186.2105 |
1557705600000 | 184.1171 |
1557792000000 | 185.066 |
1557878400000 | 185.59 |
1557964800000 | 187.864 |
1558051200000 | 187.6574 |
1558310400000 | 186.9805 |
1558396800000 | 187.9079 |
1558483200000 | 186.6148 |
1558569600000 | 183.1852 |
1558656000000 | 185.6896 |
1558915200000 | 186.3671 |
1559001600000 | 185.687 |
1559088000000 | 183.5372 |
1559174400000 | 183.5674 |
1559260800000 | 183.5031 |
1559520000000 | 183.7971 |
1559606400000 | 183.9258 |
1559692800000 | 185.6714 |
1559779200000 | 186.4985 |
1559865600000 | 188.3501 |
1560124800000 | 187.8576 |
1560211200000 | 188.0942 |
1560297600000 | 188.2225 |
1560384000000 | 188.8434 |
1560470400000 | 188.2718 |
1560729600000 | 187.5529 |
1560816000000 | 190.1441 |
1560902400000 | 189.0891 |
1560988800000 | 188.686 |
1561075200000 | 188.9533 |
1561334400000 | 188.082 |
1561420800000 | 187.6146 |
1561507200000 | 185.6703 |
1561593600000 | 184.5522 |
1561680000000 | 184.9324 |
1561939200000 | 185.6155 |
1562025600000 | 188.0654 |
1562112000000 | 190.6155 |
1562198400000 | 190.4562 |
1562284800000 | 188.3402 |
1562544000000 | 187.8557 |
1562630400000 | 188.2932 |
1562716800000 | 187.2041 |
1562803200000 | 187.046 |
1562889600000 | 187.074 |
1563148800000 | 187.2229 |
1563235200000 | 186.376 |
1563321600000 | 187.1067 |
1563408000000 | 187.7959 |
1563494400000 | 187.3784 |
1563753600000 | 186.9094 |
1563840000000 | 187.4941 |
1563926400000 | 188.0791 |
1564012800000 | 188.1733 |
1564099200000 | 187.7036 |
1564358400000 | 188.8426 |
1564444800000 | 185.1434 |
1564531200000 | 185.3 |
1564617600000 | 186.739 |
1564704000000 | 186.0389 |
1564963200000 | 183.1512 |
1565049600000 | 182.8166 |
1565136000000 | 183.4764 |
1565222400000 | 184.7272 |
1565308800000 | 183.2889 |
1565568000000 | 183.2889 |
1565654400000 | 183.7444 |
1565740800000 | 182.3591 |
1565827200000 | 182.917 |
1565913600000 | 185.6874 |
1566172800000 | 187.2706 |
1566259200000 | 185.3758 |
1566345600000 | 186.4386 |
1566432000000 | 185.9351 |
1566518400000 | 185.8411 |
1566777600000 | 185.7824 |
1566864000000 | 187.4798 |
1566950400000 | 187.3 |
1567036800000 | 188.1327 |
1567123200000 | 188.8959 |
1567382400000 | 189.5052 |
1567468800000 | 189.5735 |
1567555200000 | 190.5743 |
1567641600000 | 190.1039 |
1567728000000 | 189.3339 |
1567987200000 | 187.4683 |
1568073600000 | 187.5453 |
1568160000000 | 188.3671 |
1568246400000 | 189.2657 |
1568332800000 | 188.7863 |
1568592000000 | 188.2356 |
1568678400000 | 189.4565 |
1568764800000 | 190.806 |
1568851200000 | 191.5863 |
1568937600000 | 192.2198 |
1569196800000 | 191.6964 |
1569283200000 | 192.486 |
1569369600000 | 191.3109 |
1569456000000 | 193.2742 |
1569542400000 | 193.3034 |
1569801600000 | 194.165 |
1569888000000 | 192.936 |
1569974400000 | 188.7178 |
1570060800000 | 188.5633 |
1570147200000 | 189.7951 |
1570406400000 | 190.6933 |
1570492800000 | 189.6408 |
1570579200000 | 189.6567 |
1570665600000 | 189.948 |
1570752000000 | 193.6729 |
1571011200000 | 192.6785 |
1571097600000 | 194.2481 |
1571184000000 | 194.126 |
1571270400000 | 194.3414 |
1571356800000 | 194.2395 |
1571616000000 | 194.575 |
1571702400000 | 195.087 |
1571788800000 | 195.1538 |
1571875200000 | 195.0386 |
1571961600000 | 194.2561 |
1572220800000 | 194.1934 |
1572307200000 | 193.9971 |
1572393600000 | 194.3475 |
1572480000000 | 194.7133 |
1572566400000 | 194.3047 |
1572825600000 | 194.534 |
1572912000000 | 194.2785 |
1572998400000 | 194.6442 |
1573084800000 | 193.7677 |
1573171200000 | 194.0654 |
1573430400000 | 194.5482 |
1573516800000 | 195.3041 |
1573603200000 | 194.9398 |
1573689600000 | 194.1996 |
1573776000000 | 194.8822 |
1574035200000 | 196.3343 |
1574121600000 | 195.2862 |
1574208000000 | 194.8343 |
1574294400000 | 194.2673 |
1574380800000 | 194.229 |
1574640000000 | 195.7386 |
1574726400000 | 196.46 |
1574812800000 | 197.0661 |
1574899200000 | 196.7776 |
1574985600000 | 196.0755 |
1575244800000 | 191.8634 |
1575331200000 | 191.5274 |
1575417600000 | 192.7652 |
1575504000000 | 192.8471 |
1575590400000 | 194.4672 |
1575849600000 | 194.4308 |
1575936000000 | 194.2397 |
1576022400000 | 194.5856 |
1576108800000 | 193.3204 |
1576195200000 | 196.2056 |
1576454400000 | 198.3536 |
1576540800000 | 198.0993 |
1576627200000 | 197.8039 |
1576713600000 | 198.107 |
1576800000000 | 199.1069 |
1577059200000 | 199.0488 |
1577145600000 | 199.196 |
1577404800000 | 200.0145 |
1577664000000 | 198.4006 |
1577750400000 | 197.802 |
1577923200000 | 198.8667 |
1578009600000 | 198.8958 |
1578268800000 | 198.3653 |
1578355200000 | 198.1724 |
1578441600000 | 197.7286 |
1578528000000 | 198.5029 |
1578614400000 | 199.3602 |
1578873600000 | 199.6091 |
1578960000000 | 200.2707 |
1579046400000 | 200.8085 |
1579132800000 | 202.9126 |
1579219200000 | 205.3076 |
1579478400000 | 205.6885 |
1579564800000 | 205.0918 |
1579651200000 | 205.5057 |
1579737600000 | 205.9429 |
1579824000000 | 207.9084 |
1580083200000 | 204.1688 |
1580169600000 | 206.7504 |
1580256000000 | 207.3557 |
1580342400000 | 206.5457 |
1580428800000 | 205.4489 |
1580688000000 | 205.5114 |
1580774400000 | 206.0753 |
1580860800000 | 207.644 |
1580947200000 | 208.8959 |
1581033600000 | 209.1194 |
1581292800000 | 209.6739 |
1581379200000 | 211.3068 |
1581465600000 | 211.4334 |
1581552000000 | 211.6766 |
1581638400000 | 213.5536 |
1581897600000 | 214.5367 |
1581984000000 | 215.656 |
1582070400000 | 217.6615 |
1582156800000 | 215.9961 |
1582243200000 | 215.527 |
1582502400000 | 209.5654 |
1582588800000 | 205.7478 |
1582675200000 | 205.8414 |
1582761600000 | 201.9272 |
1582848000000 | 196.2593 |
1583107200000 | 197.4771 |
1583193600000 | 198.8944 |
1583280000000 | 201.0178 |
1583366400000 | 199.9403 |
1583452800000 | 197.2725 |
1583712000000 | 192.3303 |
1583798400000 | 190.0127 |
1583884800000 | 189.5158 |
1583971200000 | 183.448 |
1584057600000 | 184.0817 |
1584316800000 | 182.5503 |
1584403200000 | 183.7121 |
1584489600000 | 183.3402 |
1584576000000 | 183.7172 |
1584662400000 | 184.0169 |
1584921600000 | 182.8963 |
1585008000000 | 184.4459 |
1585094400000 | 184.6679 |
1585180800000 | 185.0695 |
1585267200000 | 184.5055 |
1585526400000 | 184.8548 |
1585612800000 | 185.1299 |
1585699200000 | 184.5401 |
1585785600000 | 184.8899 |
1585872000000 | 184.5992 |
1586131200000 | 185.1412 |
1586217600000 | 185.7591 |
1586304000000 | 185.6739 |
1586390400000 | 186.3329 |
1586822400000 | 186.0235 |
1586908800000 | 184.9582 |
1586995200000 | 184.8997 |
1587081600000 | 185.5737 |
1587340800000 | 185.5001 |
1587427200000 | 184.4346 |
1587513600000 | 185.1241 |
1587600000000 | 185.3803 |
1587686400000 | 185.0924 |
1587945600000 | 185.4754 |
1588032000000 | 185.8935 |
1588118400000 | 186.6937 |
1588204800000 | 186.2953 |
1588291200000 | 186.1972 |
1588550400000 | 184.9674 |
1588636800000 | 185.7959 |
1588723200000 | 185.3279 |
1588809600000 | 185.5807 |
1588896000000 | 186.0298 |
1589155200000 | 185.7802 |
1589241600000 | 185.9532 |
1589328000000 | 185.4841 |
1589414400000 | 184.7255 |
1589500800000 | 184.6496 |
1589760000000 | 185.9524 |
1589846400000 | 185.0788 |
1589932800000 | 185.3847 |
1590019200000 | 185.1094 |
1590105600000 | 185.2683 |
1590364800000 | 185.8805 |
1590451200000 | 186.3171 |
1590537600000 | 186.6613 |
1590624000000 | 187.3606 |
1590710400000 | 186.957 |
1590969600000 | 187.3698 |
1591056000000 | 188.341 |
1591142400000 | 189.3605 |
1591228800000 | 189.205 |
1591315200000 | 189.8355 |
1591574400000 | 189.8957 |
1591660800000 | 188.9835 |
1591747200000 | 188.4477 |
1591833600000 | 185.9844 |
1591920000000 | 186.3877 |
1592179200000 | 186.044 |
1592265600000 | 187.7 |
1592352000000 | 187.7971 |
1592438400000 | 187.7252 |
1592524800000 | 188.0522 |
1592784000000 | 187.6724 |
1592870400000 | 187.8432 |
1592956800000 | 186.5854 |
1593043200000 | 186.7255 |
1593129600000 | 186.7563 |
1593388800000 | 186.5221 |
1593475200000 | 186.636 |
1593561600000 | 186.8351 |
1593648000000 | 187.6088 |
1593734400000 | 186.9624 |
1593993600000 | 187.502 |
1594080000000 | 186.8642 |
1594166400000 | 186.8992 |
1594252800000 | 186.0777 |
1594339200000 | 186.7597 |
1594598400000 | 187.0687 |
1594684800000 | 187.0312 |
1594771200000 | 187.6617 |
1594857600000 | 187.3237 |
1594944000000 | 187.5278 |
1595203200000 | 188.4276 |
1595289600000 | 188.2272 |
1595376000000 | 187.8903 |
1595462400000 | 188.2156 |
1595548800000 | 187.4554 |
1595808000000 | 186.8117 |
1595894400000 | 187.6108 |
1595980800000 | 187.6947 |
1596067200000 | 186.0146 |
1596153600000 | 185.8796 |
1596412800000 | 187.1194 |
1596499200000 | 187.2355 |
1596585600000 | 187.1545 |
1596672000000 | 186.6953 |
1596758400000 | 186.8864 |
1597017600000 | 187.011 |
1597104000000 | 187.2565 |
1597190400000 | 189.9475 |
1597276800000 | 189.2321 |
1597363200000 | 188.4216 |
1597622400000 | 188.7341 |
1597708800000 | 188.3014 |
1597795200000 | 188.9606 |
1597881600000 | 188.5808 |
1597968000000 | 188.3872 |
1598227200000 | 189.3362 |
1598313600000 | 188.7954 |
1598400000000 | 189.2247 |
1598486400000 | 188.8125 |
1598572800000 | 187.4818 |
1598832000000 | 187.1341 |
1598918400000 | 186.7876 |
1599004800000 | 188.7814 |
1599091200000 | 187.6869 |
1599177600000 | 185.2726 |
1599436800000 | 187.282 |
1599523200000 | 186.4524 |
1599609600000 | 188.8602 |
1599696000000 | 187.4518 |
1599782400000 | 187.5265 |
1600041600000 | 187.2433 |
1600128000000 | 188.1476 |
1600214400000 | 188.797 |
1600300800000 | 188.8236 |
1600387200000 | 188.8092 |
1600646400000 | 186.5591 |
1600732800000 | 187.0186 |
1600819200000 | 187.3108 |
1600905600000 | 186.2976 |
1600992000000 | 186.5841 |
1601251200000 | 188.0108 |
1601337600000 | 187.2157 |
1601424000000 | 187.1257 |
1601510400000 | 187.0866 |
1601596800000 | 187.5891 |
1601856000000 | 188.1016 |
1601942400000 | 187.163 |
1602028800000 | 186.0291 |
1602115200000 | 187.1327 |
1602201600000 | 187.6834 |
1602460800000 | 189.3651 |
1602547200000 | 189.5814 |
1602633600000 | 189.3565 |
1602720000000 | 186.9802 |
1602806400000 | 187.1505 |
1603065600000 | 186.5977 |
1603152000000 | 186.0145 |
1603238400000 | 184.5676 |
1603324800000 | 184.2164 |
1603411200000 | 184.3017 |
1603670400000 | 182.6475 |
1603756800000 | 182.1781 |
1603843200000 | 179.0262 |
1603929600000 | 178.8843 |
1604016000000 | 179.0974 |
1604275200000 | 180.6057 |
1604361600000 | 182.3387 |
1604448000000 | 185.0394 |
1604534400000 | 185.0803 |
1604620800000 | 184.9479 |
1604880000000 | 185.5717 |
1604966400000 | 185.8084 |
1605052800000 | 187.5445 |
1605139200000 | 187.0589 |
1605225600000 | 186.6845 |
1605484800000 | 186.8501 |
1605571200000 | 186.5067 |
1605657600000 | 187.0295 |
1605744000000 | 186.3666 |
1605830400000 | 186.8884 |
1606089600000 | 185.4409 |
1606176000000 | 184.903 |
1606262400000 | 185.7763 |
1606348800000 | 185.6151 |
1606435200000 | 186.0962 |
1606694400000 | 185.0371 |
1606780800000 | 184.1685 |
1606867200000 | 183.8032 |
1606953600000 | 183.2281 |
1607040000000 | 182.7666 |
1607299200000 | 182.609 |
1607385600000 | 183.3418 |
1607472000000 | 183.8929 |
1607558400000 | 183.5881 |
1607644800000 | 182.5508 |
1607904000000 | 183.1593 |
1607990400000 | 182.3191 |
1608076800000 | 184.1317 |
1608163200000 | 184.2793 |
1608249600000 | 184.098 |
1608508800000 | 181.0207 |
1608595200000 | 181.8208 |
1608681600000 | 183.1644 |
1608768000000 | 183.3864 |
1609113600000 | 183.9445 |
1609200000000 | 186.0254 |
1609286400000 | 185.3601 |
1609372800000 | 185.1297 |
1609718400000 | 186.6234 |
1609804800000 | 185.9914 |
1609891200000 | 186.1387 |
1609977600000 | 186.007 |
1610064000000 | 186.7289 |
1610323200000 | 186.293 |
1610409600000 | 185.5376 |
1610496000000 | 187.155 |
1610582400000 | 187.5399 |
1610668800000 | 187.0396 |
1610928000000 | 187.2106 |
1611014400000 | 186.997 |
1611100800000 | 187.177 |
1611187200000 | 187.2258 |
1611273600000 | 187.2581 |
1611532800000 | 188.4336 |
1611619200000 | 188.6907 |
1611705600000 | 189.315 |
1611792000000 | 187.9652 |
1611878400000 | 185.09 |
1612137600000 | 187.3527 |
1612224000000 | 187.5774 |
1612310400000 | 187.6068 |
1612396800000 | 187.3625 |
1612483200000 | 186.141 |
1612742400000 | 185.5449 |
1612828800000 | 185.6133 |
1612915200000 | 185.6425 |
1613001600000 | 185.5252 |
1613088000000 | 186.6295 |
1613347200000 | 188.0072 |
1613433600000 | 187.1572 |
1613520000000 | 187.1962 |
1613606400000 | 185.5546 |
1613692800000 | 184.7435 |
1613952000000 | 184.1767 |
1614038400000 | 183.7955 |
1614124800000 | 183.0137 |
1614211200000 | 182.6521 |
1614297600000 | 180.2869 |
1614556800000 | 181.968 |
1614643200000 | 182.2319 |
1614729600000 | 180.5997 |
1614816000000 | 181.7726 |
1614902400000 | 181.3132 |
1615161600000 | 182.5935 |
1615248000000 | 183.7663 |
1615334400000 | 185.5058 |
1615420800000 | 185.8869 |
1615507200000 | 185.1833 |
1615766400000 | 185.8478 |
1615852800000 | 188.0953 |
1615939200000 | 186.698 |
1616025600000 | 186.3713 |
1616112000000 | 187.4506 |
1616371200000 | 188.13 |
1616457600000 | 189.4985 |
1616544000000 | 188.6106 |
1616630400000 | 188.8822 |
1616716800000 | 189.4257 |
1616976000000 | 190.7735 |
1617062400000 | 190.155 |
1617148800000 | 190.4086 |
1617235200000 | 190.8041 |
1617667200000 | 191.3724 |
1617753600000 | 191.555 |
1617840000000 | 193.2083 |
1617926400000 | 192.5388 |
1618185600000 | 191.6803 |
1618272000000 | 190.8109 |
1618358400000 | 190.2424 |
1618444800000 | 191.3154 |
1618531200000 | 192.0564 |
1618790400000 | 193.8611 |
1618876800000 | 192.0452 |
1618963200000 | 192.3139 |
1619049600000 | 192.7221 |
1619136000000 | 190.2735 |
1619395200000 | 189.7378 |
1619481600000 | 189.1813 |
1619568000000 | 188.6853 |
1619654400000 | 189.0307 |
1619740800000 | 189.6566 |
1620000000000 | 190.4127 |
1620086400000 | 189.2579 |
1620172800000 | 190.2184 |
1620259200000 | 190.3805 |
1620345600000 | 191.3847 |
1620604800000 | 192.3574 |
1620691200000 | 189.2459 |
1620777600000 | 190.6379 |
1620864000000 | 190.7817 |
1620950400000 | 192.3317 |
1621209600000 | 192.7839 |
1621296000000 | 193.0305 |
1621382400000 | 192.055 |
1621468800000 | 193.6466 |
1621555200000 | 194.0472 |
1621814400000 | 193.6059 |
1621900800000 | 193.2671 |
1621987200000 | 193.7485 |
1622073600000 | 193.0269 |
1622160000000 | 193.5083 |
1622419200000 | 192.492 |
1622505600000 | 193.1609 |
1622592000000 | 193.8302 |
1622678400000 | 193.9229 |
1622764800000 | 195.2965 |
1623024000000 | 195.9562 |
1623110400000 | 196.3149 |
1623196800000 | 197.3325 |
1623283200000 | 198.1196 |
1623369600000 | 198.9127 |
1623628800000 | 200.0226 |
1623715200000 | 200.4519 |
1623801600000 | 200.9065 |
1623888000000 | 200.6802 |
1623974400000 | 198.0828 |
1624233600000 | 200.855 |
1624320000000 | 201.2301 |
1624406400000 | 198.7669 |
1624492800000 | 199.4379 |
1624579200000 | 199.6373 |
1624838400000 | 199.6642 |
1624924800000 | 198.8324 |
1625011200000 | 197.9393 |
1625097600000 | 198.3989 |
1625184000000 | 199.6031 |
1625443200000 | 201.506 |
1625529600000 | 202.4403 |
1625616000000 | 205.2568 |
1625702400000 | 202.5462 |
1625788800000 | 204.2117 |
1626048000000 | 207.0124 |
1626134400000 | 207.1677 |
1626220800000 | 206.3757 |
1626307200000 | 204.8733 |
1626393600000 | 206.03 |
1626652800000 | 203.5071 |
1626739200000 | 203.7191 |
1626825600000 | 205.2529 |
1626912000000 | 205.7053 |
1626998400000 | 207.1761 |
1627257600000 | 206.175 |
1627344000000 | 206.6098 |
1627430400000 | 206.9052 |
1627516800000 | 206.6265 |
1627603200000 | 207.0959 |
1627862400000 | 207.9644 |
1627948800000 | 208.7551 |
1628035200000 | 208.6418 |
1628121600000 | 209.0195 |
1628208000000 | 208.9109 |
1628467200000 | 209.7297 |
1628553600000 | 209.8811 |
1628640000000 | 211.8196 |
1628726400000 | 212.192 |
1628812800000 | 213.0293 |
1629072000000 | 213.5076 |
1629158400000 | 214.0898 |
1629244800000 | 214.6024 |
1629331200000 | 214.1605 |
1629417600000 | 215.1853 |
1629676800000 | 215.8157 |
1629763200000 | 213.7304 |
1629849600000 | 212.0437 |
1629936000000 | 211.1027 |
1630022400000 | 212.0672 |
1630281600000 | 212.0687 |
1630368000000 | 210.9534 |
1630454400000 | 211.5346 |
1630540800000 | 210.9425 |
1630627200000 | 210.0139 |
1630886400000 | 209.7019 |
1630972800000 | 208.2751 |
1631059200000 | 207.1511 |
1631145600000 | 207.001 |
1631232000000 | 204.7083 |
1631491200000 | 205.8776 |
1631577600000 | 206.2598 |
1631664000000 | 203.9915 |
1631750400000 | 204.7548 |
1631836800000 | 203.5642 |
1632096000000 | 202.3408 |
1632182400000 | 204.6039 |
1632268800000 | 204.535 |
1632355200000 | 205.576 |
1632441600000 | 203.8062 |
1632700800000 | 202.8485 |
1632787200000 | 198.9804 |
1632873600000 | 199.6833 |
1632960000000 | 199.501 |
1633046400000 | 199.3859 |
1633305600000 | 199.75 |
1633392000000 | 200.1142 |
1633478400000 | 199.3568 |
1633564800000 | 200.9581 |
1633651200000 | 200.7567 |
1633910400000 | 200.9674 |
1633996800000 | 201.6091 |
1634083200000 | 202.2814 |
1634169600000 | 203.83 |
1634256000000 | 204.4914 |
1634515200000 | 204.0911 |
1634601600000 | 203.9072 |
1634688000000 | 204.8842 |
1634774400000 | 205.4082 |
1634860800000 | 206.4095 |
1635120000000 | 206.1664 |
1635206400000 | 207.6574 |
1635292800000 | 207.4479 |
1635379200000 | 207.7381 |
1635465600000 | 206.2528 |
1635724800000 | 207.8179 |
1635811200000 | 208.595 |
1635897600000 | 209.4516 |
1635984000000 | 210.7179 |
1636070400000 | 209.8345 |
1636329600000 | 208.822 |
1636416000000 | 209.4421 |
1636502400000 | 212.2241 |
1636588800000 | 211.8418 |
1636675200000 | 212.4183 |
1636934400000 | 213.5853 |
1637020800000 | 212.4831 |
1637107200000 | 213.085 |
1637193600000 | 212.0962 |
1637280000000 | 212.435 |
1637539200000 | 212.9009 |
1637625600000 | 211.4111 |
1637712000000 | 212.0624 |
1637798400000 | 212.8769 |
1637884800000 | 208.4685 |
1638144000000 | 208.5459 |
1638230400000 | 206.6243 |
1638316800000 | 207.5962 |
1638403200000 | 205.9189 |
1638489600000 | 205.3415 |
1638748800000 | 207.968 |
1638835200000 | 209.5908 |
1638921600000 | 208.848 |
1639008000000 | 209.0263 |
1639094400000 | 209.5809 |
1639353600000 | 209.5413 |
1639440000000 | 208.6599 |
1639526400000 | 209.1749 |
1639612800000 | 210.3732 |
1639699200000 | 210.9773 |
1639958400000 | 209.1749 |
1640044800000 | 210.799 |
1640131200000 | 211.0367 |
1640217600000 | 212.2944 |
1640304000000 | 212.3637 |
1640563200000 | 212.8307 |
1640649600000 | 214.5232 |
1640736000000 | 215.0039 |
1640822400000 | 215.1007 |
1640908800000 | 214.4651 |
1641168000000 | 215.4273 |
1641254400000 | 216.7084 |
1641340800000 | 215.6968 |
1641427200000 | 213.7131 |
1641513600000 | 212.4108 |
1641772800000 | 212.7328 |
1641859200000 | 213.4231 |
1641945600000 | 213.2453 |
1642032000000 | 214.3829 |
1642118400000 | 215.2279 |
1642377600000 | 215.7556 |
1642464000000 | 215.5005 |
1642550400000 | 216.0264 |
1642636800000 | 216.4757 |
1642723200000 | 213.4139 |
1642982400000 | 208.9205 |
1643068800000 | 210.7394 |
1643155200000 | 211.9107 |
1643241600000 | 215.3126 |
1643328000000 | 214.33 |
1643587200000 | 214.0353 |
1643673600000 | 214.0636 |
1643760000000 | 215.1934 |
1643846400000 | 213.4086 |
1643932800000 | 209.9233 |
1644192000000 | 209.9134 |
1644278400000 | 209.8721 |
1644364800000 | 211.3939 |
1644451200000 | 211.6128 |
1644537600000 | 211.6285 |
1644796800000 | 209.6519 |
1644883200000 | 210.9542 |
1644969600000 | 211.6347 |
1645056000000 | 211.5734 |
1645142400000 | 212.2004 |
1645401600000 | 210.8076 |
1645488000000 | 209.513 |
1645574400000 | 210.5123 |
1645660800000 | 204.7346 |
1645747200000 | 211.4173 |
1646006400000 | 211.9055 |
1646092800000 | 210.7373 |
1646179200000 | 210.597 |
1646265600000 | 208.7677 |
1646352000000 | 206.5773 |
1646611200000 | 205.4105 |
1646697600000 | 205.1452 |
1646784000000 | 207.9433 |
1646870400000 | 207.38 |
1646956800000 | 207.8473 |
1647216000000 | 208.5742 |
1647302400000 | 208.7905 |
1647388800000 | 209.1052 |
1647475200000 | 209.7886 |
1647561600000 | 209.7744 |
1647820800000 | 210.0176 |
1647907200000 | 210.5009 |
1647993600000 | 209.7511 |
1648080000000 | 210.0024 |
1648166400000 | 210.9746 |
1648425600000 | 211.0678 |
1648512000000 | 210.8544 |
1648598400000 | 211.7644 |
1648684800000 | 211.403 |
1648771200000 | 211.8263 |
1649030400000 | 212.1433 |
1649116800000 | 213.3222 |
1649203200000 | 213.52 |
1649289600000 | 213.2232 |
1649376000000 | 215.0982 |
1649635200000 | 215.5983 |
1649721600000 | 214.7401 |
1649808000000 | 214.3604 |
1649894400000 | 215.3512 |
1650326400000 | 213.6536 |
1650412800000 | 213.8873 |
1650499200000 | 213.6512 |
1650585600000 | 212.2098 |
1650844800000 | 211.4313 |
1650931200000 | 211.5694 |
1651017600000 | 212.1319 |
1651104000000 | 212.5784 |
1651190400000 | 212.2507 |
1651449600000 | 211.0792 |
1651536000000 | 211.9763 |
1651622400000 | 210.873 |
1651708800000 | 210.4344 |
1651795200000 | 208.4381 |
1652054400000 | 206.5007 |
1652140800000 | 207.6626 |
1652227200000 | 208.7898 |
1652313600000 | 208.3851 |
1652400000000 | 209.6873 |
1652659200000 | 210.8417 |
1652745600000 | 211.782 |
1652832000000 | 211.5323 |
1652918400000 | 210.1487 |
1653004800000 | 210.7805 |
1653264000000 | 212.1194 |
1653350400000 | 210.8652 |
1653436800000 | 212.2907 |
1653523200000 | 212.1836 |
1653609600000 | 212.1897 |
1653868800000 | 211.4434 |
1653955200000 | 211.2581 |
1654041600000 | 209.7396 |
1654128000000 | 209.3973 |
1654214400000 | 209.8589 |
1654473600000 | 210.9014 |
1654560000000 | 210.7185 |
1654646400000 | 209.0582 |
1654732800000 | 207.7181 |
1654819200000 | 205.0445 |
1655078400000 | 202.3916 |
1655164800000 | 199.6474 |
1655251200000 | 200.975 |
1655337600000 | 199.105 |
1655424000000 | 198.806 |
1655683200000 | 199.2108 |
1655769600000 | 197.6037 |
1655856000000 | 197.1946 |
1655942400000 | 196.6611 |
1656028800000 | 199.3331 |
1656288000000 | 199.8247 |
1656374400000 | 201.3017 |
1656460800000 | 200.4025 |
1656547200000 | 198.7665 |
1656633600000 | 199.5697 |
1656892800000 | 200.335 |
1656979200000 | 198.7246 |
1657065600000 | 199.1245 |
1657152000000 | 200.2563 |
1657238400000 | 200.567 |
1657497600000 | 200.3889 |
1657584000000 | 200.913 |
1657670400000 | 200.1482 |
1657756800000 | 197.8448 |
1657843200000 | 198.7512 |
1658102400000 | 199.3551 |
1658188800000 | 200.1423 |
1658275200000 | 198.7351 |
1658361600000 | 198.0329 |
1658448000000 | 199.1513 |
1658707200000 | 200.1634 |
1658793600000 | 200.6142 |
1658880000000 | 200.4751 |
1658966400000 | 200.4669 |
1659052800000 | 201.2023 |
1659312000000 | 200.5256 |
1659398400000 | 201.2135 |
1659484800000 | 200.2866 |
1659571200000 | 199.5827 |
1659657600000 | 199.6291 |
1659916800000 | 200.6196 |
1660003200000 | 201.3539 |
1660089600000 | 201.5854 |
1660176000000 | 201.1762 |
1660262400000 | 201.3692 |
1660521600000 | 201.873 |
1660608000000 | 203.1568 |
1660694400000 | 202.2478 |
1660780800000 | 202.8245 |
1660867200000 | 202.4997 |
1661126400000 | 202.9055 |
1661212800000 | 201.5499 |
1661299200000 | 200.7044 |
1661385600000 | 200.4439 |
1661472000000 | 198.2627 |
1661731200000 | 197.5037 |
1661817600000 | 195.8788 |
1661904000000 | 193.6128 |
1661990400000 | 192.481 |
1662076800000 | 193.8194 |
1662336000000 | 193.4666 |
1662422400000 | 193.5075 |
1662508800000 | 192.4738 |
1662595200000 | 190.6766 |
1662681600000 | 192.52 |
1662940800000 | 194.9393 |
1663027200000 | 193.0957 |
1663113600000 | 191.2016 |
1663200000000 | 190.3298 |
1663286400000 | 189.1863 |
1663545600000 | 188.947 |
1663632000000 | 186.3238 |
1663718400000 | 187.0995 |
1663804800000 | 185.8281 |
1663891200000 | 183.3376 |
1664150400000 | 181.4605 |
1664236800000 | 180.0757 |
1664323200000 | 179.7937 |
1664409600000 | 177.7012 |
1664496000000 | 178.2696 |
1664755200000 | 179.6719 |
1664841600000 | 180.6831 |
1664928000000 | 178.7078 |
1665014400000 | 177.5391 |
1665100800000 | 177.1431 |
1665360000000 | 177.0498 |
1665446400000 | 176.7559 |
1665532800000 | 175.7854 |
1665619200000 | 175.9931 |
1665705600000 | 177.103 |
1665964800000 | 178.8595 |
1666051200000 | 178.7521 |
1666137600000 | 178.3899 |
1666224000000 | 178.3291 |
1666310400000 | 177.2629 |
1666569600000 | 178.6368 |
1666656000000 | 179.993 |
1666742400000 | 180.2671 |
1666828800000 | 181.1851 |
1666915200000 | 181.8485 |
1667174400000 | 182.6191 |
1667260800000 | 182.9085 |
1667347200000 | 182.7925 |
1667433600000 | 181.7718 |
1667520000000 | 182.9274 |
1667779200000 | 183.1259 |
1667865600000 | 183.972 |
1667952000000 | 184.4742 |
1668038400000 | 186.3454 |
1668124800000 | 184.3846 |
1668384000000 | 185.2959 |
1668470400000 | 185.1915 |
1668556800000 | 184.5199 |
1668643200000 | 183.7449 |
1668729600000 | 185.3505 |
1668988800000 | 186.3381 |
1669075200000 | 186.8226 |
1669161600000 | 187.1401 |
1669248000000 | 187.8425 |
1669334400000 | 187.5559 |
1669593600000 | 186.4584 |
1669680000000 | 185.7541 |
1669766400000 | 185.6856 |
1669852800000 | 187.2027 |
1669939200000 | 186.7493 |
1670198400000 | 186.5446 |
1670284800000 | 186.298 |
1670371200000 | 185.7954 |
1670457600000 | 185.1011 |
1670544000000 | 185.9407 |
1670803200000 | 185.2646 |
1670889600000 | 185.6141 |
1670976000000 | 186.086 |
1671062400000 | 184.163 |
1671148800000 | 182.1574 |
1671408000000 | 182.7438 |
1671494400000 | 182.3247 |
1671580800000 | 183.984 |
1671667200000 | 183.6699 |
1671753600000 | 183.6869 |
1672099200000 | 183.4938 |
1672185600000 | 183.394 |
1672272000000 | 184.2355 |
1672358400000 | 182.5301 |
1672617600000 | 183.6982 |
1672704000000 | 184.8657 |
1672790400000 | 186.5596 |
1672876800000 | 185.6638 |
1672963200000 | 186.6856 |
1673222400000 | 186.8718 |
1673308800000 | 186.3847 |
1673395200000 | 186.6102 |
1673481600000 | 187.7341 |
1673568000000 | 187.3812 |
1673827200000 | 187.8045 |
1673913600000 | 188.022 |
1674000000000 | 187.3188 |
1674086400000 | 186.9084 |
1674172800000 | 187.5218 |
1674432000000 | 187.7585 |
1674518400000 | 187.5783 |
1674604800000 | 187.0173 |
1674691200000 | 186.7812 |
1674777600000 | 186.99 |
1675036800000 | 187.1884 |
1675123200000 | 186.7619 |
1675209600000 | 186.6124 |
1675296000000 | 187.1183 |
1675382400000 | 186.0954 |
1675641600000 | 186.1709 |
1675728000000 | 186.953 |
1675814400000 | 187.6074 |
1675900800000 | 187.7882 |
1675987200000 | 187.8365 |
1676246400000 | 188.6254 |
1676332800000 | 189.2648 |
1676419200000 | 189.9441 |
1676505600000 | 189.8944 |
1676592000000 | 190.943 |
1676851200000 | 191.3632 |
1676937600000 | 191.8727 |
1677024000000 | 191.7132 |
1677110400000 | 190.9347 |
1677196800000 | 190.7752 |
1677456000000 | 192.0675 |
1677542400000 | 190.4446 |
1677628800000 | 187.7672 |
1677715200000 | 188.9186 |
1677801600000 | 189.7947 |
1678060800000 | 189.9592 |
1678147200000 | 189.1136 |
1678233600000 | 189.8042 |
1678320000000 | 189.4019 |
1678406400000 | 188.5358 |
1678665600000 | 186.4038 |
1678752000000 | 187.528 |
1678838400000 | 185.2218 |
1678924800000 | 186.1633 |
1679011200000 | 184.4757 |
1679270400000 | 187.3272 |
1679356800000 | 188.6532 |
1679443200000 | 188.0954 |
1679529600000 | 187.5736 |
1679616000000 | 186.2755 |
1679875200000 | 188.0242 |
1679961600000 | 187.8274 |
1680048000000 | 189.2443 |
1680134400000 | 189.9241 |
1680220800000 | 191.0867 |
1680480000000 | 191.3784 |
1680566400000 | 191.7511 |
1680652800000 | 193.5625 |
1680739200000 | 195.0941 |
1681171200000 | 195.6271 |
1681257600000 | 195.6723 |
1681344000000 | 195.1031 |
1681430400000 | 194.1241 |
1681689600000 | 194.834 |
1681776000000 | 194.9839 |
1681862400000 | 196.0808 |
1681948800000 | 196.5851 |
1682035200000 | 196.8257 |
1682294400000 | 196.6127 |
1682380800000 | 196.4905 |
1682467200000 | 196.5551 |
1682553600000 | 196.6967 |
1682640000000 | 197.7178 |
1682899200000 | 197.7247 |
1682985600000 | 195.2268 |
1683072000000 | 195.9533 |
1683158400000 | 196.0783 |
1683244800000 | 197.407 |
1683504000000 | 197.4002 |
1683590400000 | 197.7223 |
1683676800000 | 196.2604 |
1683763200000 | 195.4249 |
1683849600000 | 196.2784 |
1684108800000 | 196.9424 |
1684195200000 | 195.7475 |
1684281600000 | 193.4776 |
1684368000000 | 191.4536 |
1684454400000 | 192.1625 |
1684713600000 | 191.8471 |
1684800000000 | 192.5239 |
1684886400000 | 190.5213 |
1684972800000 | 187.7136 |
1685059200000 | 188.4216 |
1685318400000 | 188.6291 |
1685404800000 | 187.5794 |
1685491200000 | 186.8058 |
1685577600000 | 187.5247 |
1685664000000 | 188.8896 |
1685923200000 | 188.9401 |
1686009600000 | 189.49 |
1686096000000 | 188.6101 |
1686182400000 | 187.9528 |
1686268800000 | 188.3226 |
1686528000000 | 187.3461 |
1686614400000 | 186.7948 |
1686700800000 | 187.101 |
1686787200000 | 187.3256 |
1686873600000 | 188.8441 |
1687132800000 | 186.9395 |
1687219200000 | 186.5293 |
1687305600000 | 185.0928 |
1687392000000 | 183.3137 |
1687478400000 | 184.1479 |
1687737600000 | 184.0156 |
1687824000000 | 184.4616 |
1687910400000 | 185.1265 |
1687996800000 | 184.1742 |
1688083200000 | 185.3979 |
1688342400000 | 186.0805 |
1688428800000 | 186.1377 |
1688515200000 | 184.7829 |
1688601600000 | 181.6915 |
1688688000000 | 180.4759 |
1688947200000 | 179.7296 |
1689033600000 | 180.023 |
1689120000000 | 182.2949 |
1689206400000 | 183.0215 |
1689292800000 | 182.661 |
1689552000000 | 182.0734 |
1689638400000 | 181.8827 |
1689724800000 | 183.2805 |
1689811200000 | 185.1238 |
1689897600000 | 185.8118 |
1690156800000 | 186.385 |
1690243200000 | 186.706 |
1690329600000 | 186.7598 |
1690416000000 | 187.5263 |
1690502400000 | 186.5553 |
1690761600000 | 185.6368 |
1690848000000 | 184.3886 |
1690934400000 | 181.1506 |
1691020800000 | 178.8619 |
1691107200000 | 179.0594 |
1691366400000 | 178.9829 |
1691452800000 | 178.8176 |
1691539200000 | 179.4716 |
1691625600000 | 181.1191 |
1691712000000 | 179.6288 |
1691971200000 | 179.8417 |
1692057600000 | 178.1528 |
1692144000000 | 177.8779 |
1692230400000 | 177.312 |
1692316800000 | 177.0439 |
1692576000000 | 176.585 |
1692662400000 | 176.7979 |
1692748800000 | 178.2696 |
1692835200000 | 178.2593 |
1692921600000 | 178.9798 |
1693180800000 | 179.6493 |
1693267200000 | 181.3547 |
1693353600000 | 181.2529 |
1693440000000 | 181.419 |
1693526400000 | 181.1141 |
1693785600000 | 180.0762 |
1693872000000 | 179.4691 |
1693958400000 | 179.1534 |
1694044800000 | 180.4278 |
1694131200000 | 181.3108 |
1694390400000 | 182.1564 |
1694476800000 | 182.5131 |
1694563200000 | 182.0398 |
1694649600000 | 185.0321 |
1694736000000 | 185.3332 |
1694995200000 | 184.3153 |
1695081600000 | 184.9195 |
1695168000000 | 186.5011 |
1695254400000 | 184.5315 |
1695340800000 | 183.058 |
1695600000000 | 180.7733 |
1695686400000 | 180.5061 |
1695772800000 | 178.1748 |
1695859200000 | 177.8228 |
1695945600000 | 178.7294 |
1696204800000 | 176.9035 |
1696291200000 | 174.8099 |
1696377600000 | 174.8564 |
1696464000000 | 176.3062 |
1696550400000 | 177.0316 |
1696809600000 | 178.173 |
1696896000000 | 179.8381 |
1696982400000 | 180.5686 |
1697068800000 | 180.09 |
1697155200000 | 179.9974 |
1697414400000 | 180.0892 |
1697500800000 | 180.0286 |
1697587200000 | 179.9923 |
1697673600000 | 178.237 |
1697760000000 | 177.0025 |
1698019200000 | 176.1379 |
1698105600000 | 177.2836 |
1698192000000 | 177.7829 |
1698278400000 | 177.524 |
1698364800000 | 176.0795 |
1698624000000 | 176.8723 |
1698710400000 | 177.4156 |
1698796800000 | 178.8127 |
1698883200000 | 179.6785 |
1698969600000 | 179.6592 |
1699228800000 | 179.2668 |
1699315200000 | 178.9721 |
1699401600000 | 178.3625 |
1699488000000 | 179.1399 |
1699574400000 | 178.1863 |
1699833600000 | 179.4168 |
1699920000000 | 180.4498 |
1700006400000 | 179.8403 |
1700092800000 | 179.5359 |
1700179200000 | 180.9819 |
1700438400000 | 180.6288 |
1700524800000 | 180.7276 |
1700611200000 | 180.9246 |
1700697600000 | 181.5543 |
1700784000000 | 182.3707 |
1701043200000 | 182.5684 |
1701129600000 | 182.6867 |
1701216000000 | 182.7362 |
1701302400000 | 183.8574 |
1701388800000 | 184.6639 |
1701648000000 | 184.9008 |
1701734400000 | 185.5499 |
1701820800000 | 185.7076 |
1701907200000 | 185.9241 |
1701993600000 | 186.3821 |
1702252800000 | 186.3031 |
1702339200000 | 185.3403 |
1702425600000 | 185.2321 |
1702512000000 | 185.2307 |
1702598400000 | 184.2683 |
1702857600000 | 183.7433 |
1702944000000 | 183.6733 |
1703030400000 | 184.0531 |
1703116800000 | 182.9977 |
1703203200000 | 183.5609 |
1703635200000 | 183.5884 |
1703721600000 | 183.1857 |
1703808000000 | 183.9764 |
1704153600000 | 184.6019 |
1704240000000 | 185.3674 |
1704326400000 | 187.8127 |
1704412800000 | 187.5053 |
1704672000000 | 187.0247 |
1704758400000 | 186.8314 |
1704844800000 | 184.8623 |
1704931200000 | 183.4659 |
1705017600000 | 186.3968 |
1705276800000 | 186.3432 |
1705363200000 | 185.6941 |
1705449600000 | 182.8799 |
1705536000000 | 182.1142 |
1705622400000 | 181.5541 |
1705881600000 | 183.2928 |
1705968000000 | 182.5748 |
1706054400000 | 183.0321 |
1706140800000 | 182.9023 |
1706227200000 | 184.5341 |
1706486400000 | 184.2596 |
1706572800000 | 184.0951 |
1706659200000 | 184.5068 |
1706745600000 | 183.04 |
1706832000000 | 182.7031 |
1707091200000 | 182.36 |
1707177600000 | 182.3799 |
1707264000000 | 180.9041 |
1707350400000 | 179.4745 |
1707436800000 | 177.9741 |
1707696000000 | 179.6196 |
1707782400000 | 178.8966 |
1707868800000 | 179.065 |
1707955200000 | 180.6064 |
1708041600000 | 180.9367 |
1708300800000 | 181.4422 |
1708387200000 | 182.894 |
1708473600000 | 182.0431 |
1708560000000 | 181.892 |
1708646400000 | 182.9675 |
1708905600000 | 180.8589 |
1708992000000 | 181.0816 |
1709078400000 | 180.1014 |
1709164800000 | 180.7557 |
1709251200000 | 180.5596 |
1709510400000 | 179.5529 |
1709596800000 | 181.1368 |
1709683200000 | 181.1704 |
1709769600000 | 182.339 |
1709856000000 | 182.7515 |
1710115200000 | 182.4051 |
1710201600000 | 182.2762 |
1710288000000 | 182.8646 |
1710374400000 | 181.8822 |
1710460800000 | 181.8888 |
1710720000000 | 181.0967 |
1710806400000 | 181.4408 |
1710892800000 | 181.7716 |
1710979200000 | 180.4666 |
1711065600000 | 181.701 |
1711324800000 | 182.2206 |
1711411200000 | 182.4028 |
1711497600000 | 183.654 |
1711584000000 | 183.7011 |
1712016000000 | 182.4997 |
1712102400000 | 181.7215 |
1712188800000 | 182.0928 |
1712275200000 | 180.1117 |
1712534400000 | 179.4168 |
1712620800000 | 179.2213 |
1712707200000 | 178.9473 |
1712793600000 | 178.7031 |
1712880000000 | 180.7487 |
1713139200000 | 179.8995 |
1713225600000 | 176.9433 |
1713312000000 | 177.9252 |
1713398400000 | 179.0641 |
1713484800000 | 180.1911 |
1713744000000 | 182.5661 |
1713830400000 | 183.6992 |
1713916800000 | 181.8076 |
1714003200000 | 180.9366 |
1714089600000 | 181.3966 |
1714348800000 | 182.4874 |
1714435200000 | 181.0928 |
1714521600000 | 181.1823 |
1714608000000 | 181.0516 |
1714694400000 | 181.639 |
1714953600000 | 182.5445 |
1715040000000 | 183.8976 |
1715126400000 | 184.9853 |
1715212800000 | 185.4117 |
1715299200000 | 187.0582 |
1715558400000 | 187.1645 |
1715644800000 | 186.8587 |
1715731200000 | 188.6111 |
1715817600000 | 188.6938 |
1715904000000 | 188.9527 |
1716163200000 | 188.5468 |
1716249600000 | 188.1774 |
1716336000000 | 187.6693 |
1716422400000 | 184.7464 |
1716508800000 | 184.0453 |
1716768000000 | 185.2574 |
1716854400000 | 183.1716 |
1716940800000 | 182.0809 |
1717027200000 | 183.5338 |
1717113600000 | 185.5552 |
1717372800000 | 186.2191 |
1717459200000 | 187.1639 |
1717545600000 | 187.8723 |
1717632000000 | 188.3316 |
1717718400000 | 187.6147 |
1717977600000 | 187.3622 |
1718064000000 | 185.1997 |
1718150400000 | 186.1003 |
1718236800000 | 185.5625 |
1718323200000 | 185.8664 |
1718582400000 | 185.8896 |
1718668800000 | 187.9462 |
1718755200000 | 188.7949 |
1718841600000 | 190.1507 |
1718928000000 | 190.1454 |
1719187200000 | 191.5874 |
1719273600000 | 190.8204 |
1719360000000 | 188.7603 |
1719446400000 | 186.9454 |
1719532800000 | 186.8645 |
1719792000000 | 188.5031 |
1719878400000 | 186.4361 |
1719964800000 | 187.5666 |
1720051200000 | 188.9912 |
1720137600000 | 188.6714 |
1720396800000 | 188.5557 |
1720483200000 | 187.4747 |
1720569600000 | 189.4608 |
1720656000000 | 190.6411 |
1720742400000 | 190.6388 |
1721001600000 | 188.6695 |
1721088000000 | 188.4333 |
1721174400000 | 190.0345 |
1721260800000 | 192.0941 |
1721347200000 | 191.2884 |
1721606400000 | 191.954 |
1721692800000 | 192.1153 |
1721779200000 | 192.317 |
1721865600000 | 192.758 |
1721952000000 | 193.8252 |
1722211200000 | 194.5224 |
1722297600000 | 195.7712 |
1722384000000 | 196.2415 |
1722470400000 | 194.9952 |
1722556800000 | 192.6193 |
1722816000000 | 186.0052 |
1722902400000 | 185.9697 |
1722988800000 | 188.436 |
1723075200000 | 188.2671 |
1723161600000 | 188.6517 |
1723420800000 | 188.9601 |
1723507200000 | 189.6008 |
1723593600000 | 190.0585 |
1723680000000 | 190.4955 |
1723766400000 | 190.8728 |
1724025600000 | 191.618 |
1724112000000 | 190.8162 |
1724198400000 | 190.7356 |
1724284800000 | 190.9483 |
1724371200000 | 191.8833 |
1724630400000 | 192.2203 |
1724716800000 | 192.668 |
1724803200000 | 193.4433 |
1724889600000 | 193.5839 |
1724976000000 | 193.9949 |
1725235200000 | 194.4518 |
1725321600000 | 193.9592 |
1725408000000 | 193.7459 |
1725494400000 | 195.1436 |
1725580800000 | 194.139 |
1725840000000 | 195.2869 |
1725926400000 | 194.5057 |
1726012800000 | 194.2459 |
1726099200000 | 194.2654 |
1726185600000 | 195.2625 |
1726444800000 | 196.224 |
1726531200000 | 196.5413 |
1726617600000 | 195.8162 |
1726704000000 | 195.3051 |
1726790400000 | 194.6542 |
1727049600000 | 195.9135 |
1727136000000 | 196.6311 |
1727222400000 | 196.4365 |
1727308800000 | 196.3163 |
1727395200000 | 197.2824 |
1727654400000 | 195.7925 |
1727740800000 | 196.1472 |
1727827200000 | 195.1904 |
1727913600000 | 193.7604 |
1728000000000 | 194.3517 |
1728259200000 | 194.27 |
1728345600000 | 194.05 |
1728432000000 | 194.62 |
1728518400000 | 194.69 |
1728604800000 | 195.29 |
1728864000000 | 195.62 |
1728950400000 | 195.87 |
1729036800000 | 196.47 |
1729123200000 | 197.05 |
1729209600000 | 196.9199 |
1729468800000 | 196.06 |
1729555200000 | 195.03 |
1729641600000 | 194.93 |
1729728000000 | 195.09 |
1729814400000 | 194.91 |
1730073600000 | 195.65 |
1730160000000 | 193.32 |
1730246400000 | 190.56 |
1730332800000 | 189 |
1730419200000 | 191.4 |
1730678400000 | 191.19 |
1730764800000 | 191.74 |
1730851200000 | 190.71 |
1730937600000 | 190.63 |
1731024000000 | 190.3 |
1731283200000 | 191.45 |
1731369600000 | 187.83 |
1731456000000 | 187.15 |
1731542400000 | 189.05 |
1731628800000 | 190.19 |
1731888000000 | 190.66 |
1731974400000 | 190.54 |
1732060800000 | 190.79 |
1732147200000 | 191.22 |
1732233600000 | 193.31 |
1732492800000 | 193.68 |
1732579200000 | 192.36 |
1732665600000 | 192.6 |
1732752000000 | 193.34 |
1732838400000 | 193.3899 |
STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
---|---|---|
2017 | 5.8343386526833 | 7.8053946107739 |
2018 | -12.687189394255 | -13.432987167279 |
2019 | 8.4773648084223 | 23.558588363471 |
2020 | -6.9762649806837 | -4.0731097535805 |
2021 | 16.725336654668 | 22.43694868497 |
2022 | -15.142011638457 | -13.036956622419 |
2023 | 0.79239529302864 | 12.94401364524 |
2024 | 5.6298460705662 | 7.1818201939383 |
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.