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 | 3.0 | 14.0 | 13.6 | 17.6 | 19.9 | N/A | N/A | 13.8 | 5.6 | 3.7 |
| STOXX Europe 600 | 2.5 | 12.7 | 13.2 | 38.7 | 67.0 | N/A | N/A | 13.4 | 11.7 | 10.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 11.2 | 10.1 | 10.1 | N/A | N/A | 0.9 | 0.3 | 0.2 |
| STOXX Europe 600 | N/A | N/A | 14.4 | 12.4 | 14.2 | N/A | N/A | 0.6 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.1 | 0.5 | 0.6 | 0.6 | 0.7 | 11.6 | 13.0 | 12.2 | 9.9 | 10.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | 0.1 | 0.4 | 0.4 | 0.5 | 0.5 | 0.5 | 0.0 | -0.1 | -0.6 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - P), all data as of October 31, 2025
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 | 194.2721 |
| 1728345600000 | 194.0451 |
| 1728432000000 | 194.6166 |
| 1728518400000 | 194.6853 |
| 1728604800000 | 195.2866 |
| 1728864000000 | 195.621 |
| 1728950400000 | 195.8673 |
| 1729036800000 | 196.4685 |
| 1729123200000 | 197.05 |
| 1729209600000 | 196.9216 |
| 1729468800000 | 196.0629 |
| 1729555200000 | 195.0317 |
| 1729641600000 | 194.9264 |
| 1729728000000 | 195.0915 |
| 1729814400000 | 194.9135 |
| 1730073600000 | 195.6482 |
| 1730160000000 | 193.3161 |
| 1730246400000 | 190.5576 |
| 1730332800000 | 189.0018 |
| 1730419200000 | 191.4019 |
| 1730678400000 | 191.1886 |
| 1730764800000 | 191.7448 |
| 1730851200000 | 190.7076 |
| 1730937600000 | 190.6269 |
| 1731024000000 | 190.3041 |
| 1731283200000 | 191.4489 |
| 1731369600000 | 187.8274 |
| 1731456000000 | 187.151 |
| 1731542400000 | 189.0499 |
| 1731628800000 | 190.1852 |
| 1731888000000 | 190.6573 |
| 1731974400000 | 190.5389 |
| 1732060800000 | 190.7917 |
| 1732147200000 | 191.2249 |
| 1732233600000 | 193.3136 |
| 1732492800000 | 193.68 |
| 1732579200000 | 192.3574 |
| 1732665600000 | 192.5971 |
| 1732752000000 | 193.3422 |
| 1732838400000 | 193.3948 |
| 1733097600000 | 193.0957 |
| 1733184000000 | 193.9874 |
| 1733270400000 | 194.0072 |
| 1733356800000 | 195.4017 |
| 1733443200000 | 194.8589 |
| 1733702400000 | 194.0089 |
| 1733788800000 | 193.2997 |
| 1733875200000 | 192.8326 |
| 1733961600000 | 191.3918 |
| 1734048000000 | 191.2769 |
| 1734307200000 | 190.1769 |
| 1734393600000 | 187.8397 |
| 1734480000000 | 187.0813 |
| 1734566400000 | 185.2246 |
| 1734652800000 | 184.9511 |
| 1734912000000 | 185.4005 |
| 1734998400000 | 185.8757 |
| 1735257600000 | 187.2755 |
| 1735516800000 | 187.0694 |
| 1735603200000 | 188.2426 |
| 1735776000000 | 190.8348 |
| 1735862400000 | 190.8151 |
| 1736121600000 | 190.6884 |
| 1736208000000 | 190.3856 |
| 1736294400000 | 189.5848 |
| 1736380800000 | 190.2511 |
| 1736467200000 | 187.1616 |
| 1736726400000 | 187.7192 |
| 1736812800000 | 187.3581 |
| 1736899200000 | 190.2 |
| 1736985600000 | 191.2949 |
| 1737072000000 | 192.3731 |
| 1737331200000 | 191.124 |
| 1737417600000 | 191.9753 |
| 1737504000000 | 190.8927 |
| 1737590400000 | 191.3874 |
| 1737676800000 | 190.2189 |
| 1737936000000 | 192.7387 |
| 1738022400000 | 194.5744 |
| 1738108800000 | 195.3933 |
| 1738195200000 | 196.1433 |
| 1738281600000 | 195.7379 |
| 1738540800000 | 195.6279 |
| 1738627200000 | 195.6767 |
| 1738713600000 | 197.0389 |
| 1738800000000 | 197.4434 |
| 1738886400000 | 198.2035 |
| 1739145600000 | 198.9297 |
| 1739232000000 | 198.788 |
| 1739318400000 | 198.431 |
| 1739404800000 | 199.3979 |
| 1739491200000 | 198.3373 |
| 1739750400000 | 198.7138 |
| 1739836800000 | 198.8677 |
| 1739923200000 | 198.4511 |
| 1740009600000 | 199.107 |
| 1740096000000 | 199.9321 |
| 1740355200000 | 203.0593 |
| 1740441600000 | 205.2836 |
| 1740528000000 | 206.8734 |
| 1740614400000 | 207.3882 |
| 1740700800000 | 207.5696 |
| 1740960000000 | 208.0764 |
| 1741046400000 | 208.4806 |
| 1741132800000 | 204.8242 |
| 1741219200000 | 204.4747 |
| 1741305600000 | 207.0957 |
| 1741564800000 | 209.3419 |
| 1741651200000 | 207.9956 |
| 1741737600000 | 208.0763 |
| 1741824000000 | 209.3988 |
| 1741910400000 | 209.0417 |
| 1742169600000 | 210.6483 |
| 1742256000000 | 211.3503 |
| 1742342400000 | 211.6765 |
| 1742428800000 | 211.8109 |
| 1742515200000 | 212.1371 |
| 1742774400000 | 211.2076 |
| 1742860800000 | 212.9184 |
| 1742947200000 | 214.0275 |
| 1743033600000 | 214.7139 |
| 1743120000000 | 215.6862 |
| 1743379200000 | 215.0577 |
| 1743465600000 | 216.1783 |
| 1743552000000 | 214.8535 |
| 1743638400000 | 217.0808 |
| 1743724800000 | 207.6403 |
| 1743984000000 | 197.0883 |
| 1744070400000 | 199.5813 |
| 1744156800000 | 197.4357 |
| 1744243200000 | 199.5749 |
| 1744329600000 | 200.2555 |
| 1744588800000 | 201.5774 |
| 1744675200000 | 202.9638 |
| 1744761600000 | 203.5562 |
| 1744848000000 | 203.8793 |
| 1745280000000 | 204.5274 |
| 1745366400000 | 204.1887 |
| 1745452800000 | 204.5919 |
| 1745539200000 | 204.2817 |
| 1745798400000 | 204.833 |
| 1745884800000 | 204.9674 |
| 1745971200000 | 205.8722 |
| 1746057600000 | 205.8513 |
| 1746144000000 | 205.9718 |
| 1746403200000 | 206.2878 |
| 1746489600000 | 206.7378 |
| 1746576000000 | 206.7165 |
| 1746662400000 | 205.6752 |
| 1746748800000 | 205.7317 |
| 1747008000000 | 204.7101 |
| 1747094400000 | 204.2434 |
| 1747180800000 | 204.2641 |
| 1747267200000 | 205.7606 |
| 1747353600000 | 206.8244 |
| 1747612800000 | 207.2583 |
| 1747699200000 | 208.6877 |
| 1747785600000 | 209.012 |
| 1747872000000 | 208.3049 |
| 1747958400000 | 208.4421 |
| 1748217600000 | 208.9852 |
| 1748304000000 | 208.5155 |
| 1748390400000 | 207.9082 |
| 1748476800000 | 207.6396 |
| 1748563200000 | 208.1684 |
| 1748822400000 | 208.4383 |
| 1748908800000 | 207.5924 |
| 1748995200000 | 207.4708 |
| 1749081600000 | 207.5423 |
| 1749168000000 | 207.5987 |
| 1749427200000 | 207.5134 |
| 1749513600000 | 207.2594 |
| 1749600000000 | 207.1834 |
| 1749686400000 | 207.5708 |
| 1749772800000 | 207.1738 |
| 1750032000000 | 207.1781 |
| 1750118400000 | 207.0148 |
| 1750204800000 | 207.3 |
| 1750291200000 | 207.208 |
| 1750377600000 | 207.2485 |
| 1750636800000 | 207.6908 |
| 1750723200000 | 207.6753 |
| 1750809600000 | 206.495 |
| 1750896000000 | 206.6224 |
| 1750982400000 | 206.6374 |
| 1751241600000 | 206.8664 |
| 1751328000000 | 207.4172 |
| 1751414400000 | 206.5782 |
| 1751500800000 | 207.2113 |
| 1751587200000 | 207.0774 |
| 1751846400000 | 206.5498 |
| 1751932800000 | 205.9531 |
| 1752019200000 | 206.6609 |
| 1752105600000 | 206.3851 |
| 1752192000000 | 205.9918 |
| 1752451200000 | 206.7651 |
| 1752537600000 | 205.4452 |
| 1752624000000 | 204.8517 |
| 1752710400000 | 205.5066 |
| 1752796800000 | 206.6202 |
| 1753056000000 | 207.3046 |
| 1753142400000 | 208.2555 |
| 1753228800000 | 206.7427 |
| 1753315200000 | 207.1806 |
| 1753401600000 | 206.9612 |
| 1753660800000 | 205.4435 |
| 1753747200000 | 206.2339 |
| 1753833600000 | 206.2041 |
| 1753920000000 | 205.7452 |
| 1754006400000 | 205.1476 |
| 1754265600000 | 207.2529 |
| 1754352000000 | 207.4372 |
| 1754438400000 | 207.8655 |
| 1754524800000 | 207.3173 |
| 1754611200000 | 206.4981 |
| 1754870400000 | 208.2286 |
| 1754956800000 | 207.5712 |
| 1755043200000 | 208.1083 |
| 1755129600000 | 210.4788 |
| 1755216000000 | 210.5822 |
| 1755475200000 | 211.0014 |
| 1755561600000 | 211.7868 |
| 1755648000000 | 215.741 |
| 1755734400000 | 216.3673 |
| 1755820800000 | 215.8802 |
| 1756080000000 | 214.2174 |
| 1756166400000 | 212.2684 |
| 1756252800000 | 213.0963 |
| 1756339200000 | 210.5512 |
| 1756425600000 | 209.883 |
| 1756684800000 | 209.5092 |
| 1756771200000 | 206.2079 |
| 1756857600000 | 206.8397 |
| 1756944000000 | 208.4287 |
| 1757030400000 | 209.0618 |
| 1757289600000 | 208.6821 |
| 1757376000000 | 209.1071 |
| 1757462400000 | 208.1061 |
| 1757548800000 | 209.4464 |
| 1757635200000 | 209.8822 |
| 1757894400000 | 209.3146 |
| 1757980800000 | 206.9185 |
| 1758067200000 | 206.3971 |
| 1758153600000 | 204.8262 |
| 1758240000000 | 204.6065 |
| 1758499200000 | 204.3007 |
| 1758585600000 | 204.3821 |
| 1758672000000 | 204.6127 |
| 1758758400000 | 204.3103 |
| 1758844800000 | 206.1288 |
| 1759104000000 | 206.5893 |
| 1759190400000 | 208.3885 |
| 1759276800000 | 208.6849 |
| 1759363200000 | 207.5526 |
| 1759449600000 | 208.2413 |
| 1759708800000 | 208.2003 |
| 1759795200000 | 207.9989 |
| 1759881600000 | 208.6618 |
| 1759968000000 | 209.4694 |
| 1760054400000 | 210.1992 |
| 1760313600000 | 209.475 |
| 1760400000000 | 210.9657 |
| 1760486400000 | 212.7226 |
| 1760572800000 | 213.5217 |
| 1760659200000 | 214.0049 |
| 1760918400000 | 214.5575 |
| 1761004800000 | 215.2528 |
| 1761091200000 | 216.2663 |
| 1761177600000 | 217.6389 |
| 1761264000000 | 217.5541 |
| 1761523200000 | 217.2599 |
| 1761609600000 | 217.1486 |
| 1761696000000 | 215.91 |
| 1761782400000 | 217.12 |
| 1761868800000 | 214.68 |
| 1762128000000 | 215.59 |
| 1762214400000 | 215.3 |
| 1762300800000 | 215.54 |
| 1762387200000 | 217.09 |
| 1762473600000 | 217.49 |
| 1762732800000 | 218.01 |
| 1762819200000 | 218.9 |
| 1762905600000 | 218.38 |
| 1762992000000 | 217.86 |
| 1763078400000 | 215.85 |
| 1763337600000 | 216.56 |
| 1763424000000 | 213.64 |
| 1763510400000 | 211.26 |
| 1763596800000 | 213.07 |
| 1763683200000 | 213.04 |
| 1763942400000 | 212.49 |
| STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
|---|---|---|
| 2018 | -12.557961023614 | -13.432987167279 |
| 2019 | 9.9543089663283 | 23.558588363471 |
| 2020 | -8.6817939851303 | -4.0731097535805 |
| 2021 | 18.303644400719 | 22.43694868497 |
| 2022 | -15.142011638457 | -13.036956622419 |
| 2023 | 0.79239529302864 | 12.94401364524 |
| 2024 | 1.6811388978166 | 6.0490017677865 |
| 2025 | 17.223203157891 | 15.507490870554 |
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.