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 | 3.8 | 16.0 | 23.6 | 15.2 | 37.9 | N/A | N/A | 23.9 | 4.9 | 6.7 |
| STOXX Europe 600 | -3.8 | 5.8 | 6.9 | 26.7 | 88.2 | N/A | N/A | 7.0 | 8.3 | 13.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | N/A | N/A | 10.3 | 9.6 | 9.6 | N/A | N/A | 1.8 | 0.2 | 0.5 |
| STOXX Europe 600 | N/A | N/A | 11.3 | 13.0 | 15.1 | N/A | N/A | 0.3 | 0.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | -0.1 | 0.2 | 0.6 | 0.7 | 0.7 | 19.5 | 13.9 | 10.1 | 9.8 | 11.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Diversification Select 50 Risk Control 10% RV | -0.1 | 0.2 | 0.5 | 0.5 | 0.4 | 4.7 | 2.5 | 1.4 | -0.4 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - NR), all data as of March 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 | 100.65551 |
| 1104883200000 | 100.2303 |
| 1104969600000 | 99.96384 |
| 1105056000000 | 100.93523 |
| 1105315200000 | 100.58307 |
| 1105401600000 | 100.09206 |
| 1105488000000 | 100.22085 |
| 1105574400000 | 100.70545 |
| 1105660800000 | 101.42847 |
| 1105920000000 | 101.6847 |
| 1106006400000 | 101.86704 |
| 1106092800000 | 102.57927 |
| 1106179200000 | 102.29751 |
| 1106265600000 | 102.28129 |
| 1106524800000 | 101.96738 |
| 1106611200000 | 102.85207 |
| 1106697600000 | 103.02182 |
| 1106784000000 | 103.12519 |
| 1106870400000 | 103.33497 |
| 1107129600000 | 103.69858 |
| 1107216000000 | 104.92109 |
| 1107302400000 | 105.86753 |
| 1107388800000 | 106.4413 |
| 1107475200000 | 107.21757 |
| 1107734400000 | 107.37007 |
| 1107820800000 | 107.67695 |
| 1107907200000 | 108.2268 |
| 1107993600000 | 108.15615 |
| 1108080000000 | 109.47663 |
| 1108339200000 | 110.22656 |
| 1108425600000 | 110.73982 |
| 1108512000000 | 110.04247 |
| 1108598400000 | 109.88992 |
| 1108684800000 | 109.64242 |
| 1108944000000 | 106.68937 |
| 1109030400000 | 105.39605 |
| 1109116800000 | 105.44518 |
| 1109203200000 | 104.97098 |
| 1109289600000 | 105.71905 |
| 1109548800000 | 105.81271 |
| 1109635200000 | 106.3052 |
| 1109721600000 | 105.34726 |
| 1109808000000 | 104.82572 |
| 1109894400000 | 105.67792 |
| 1110153600000 | 105.81898 |
| 1110240000000 | 105.33014 |
| 1110326400000 | 104.61908 |
| 1110412800000 | 103.96133 |
| 1110499200000 | 103.89913 |
| 1110758400000 | 103.67698 |
| 1110844800000 | 104.57481 |
| 1110931200000 | 103.68595 |
| 1111017600000 | 103.77486 |
| 1111104000000 | 103.84919 |
| 1111363200000 | 103.76038 |
| 1111449600000 | 104.24398 |
| 1111536000000 | 103.66169 |
| 1111622400000 | 105.12756 |
| 1112054400000 | 105.25243 |
| 1112140800000 | 105.16193 |
| 1112227200000 | 105.59024 |
| 1112313600000 | 106.23829 |
| 1112572800000 | 105.95669 |
| 1112659200000 | 107.00303 |
| 1112745600000 | 107.91184 |
| 1112832000000 | 107.78199 |
| 1112918400000 | 108.44532 |
| 1113177600000 | 108.28077 |
| 1113264000000 | 108.2581 |
| 1113350400000 | 108.95398 |
| 1113436800000 | 108.53404 |
| 1113523200000 | 107.27746 |
| 1113782400000 | 105.48544 |
| 1113868800000 | 106.43472 |
| 1113955200000 | 106.34144 |
| 1114041600000 | 106.20163 |
| 1114128000000 | 106.38748 |
| 1114387200000 | 107.0753 |
| 1114473600000 | 106.68969 |
| 1114560000000 | 106.01804 |
| 1114646400000 | 106.23439 |
| 1114732800000 | 106.61846 |
| 1114992000000 | 106.88298 |
| 1115078400000 | 106.9317 |
| 1115164800000 | 107.01003 |
| 1115251200000 | 107.74967 |
| 1115337600000 | 108.03545 |
| 1115596800000 | 107.56926 |
| 1115683200000 | 107.08477 |
| 1115769600000 | 107.61718 |
| 1115856000000 | 108.08067 |
| 1115942400000 | 108.22822 |
| 1116201600000 | 107.85087 |
| 1116288000000 | 107.95889 |
| 1116374400000 | 108.6892 |
| 1116460800000 | 109.26056 |
| 1116547200000 | 109.41349 |
| 1116806400000 | 110.03781 |
| 1116892800000 | 110.73188 |
| 1116979200000 | 110.71937 |
| 1117065600000 | 111.30368 |
| 1117152000000 | 111.39071 |
| 1117411200000 | 111.78463 |
| 1117497600000 | 112.11529 |
| 1117584000000 | 113.62665 |
| 1117670400000 | 113.30696 |
| 1117756800000 | 113.65779 |
| 1118016000000 | 113.79319 |
| 1118102400000 | 115.32147 |
| 1118188800000 | 115.35517 |
| 1118275200000 | 115.44763 |
| 1118361600000 | 116.20141 |
| 1118620800000 | 116.85765 |
| 1118707200000 | 117.15166 |
| 1118793600000 | 115.98849 |
| 1118880000000 | 116.27018 |
| 1118966400000 | 116.29183 |
| 1119225600000 | 116.2858 |
| 1119312000000 | 117.01706 |
| 1119398400000 | 117.45326 |
| 1119484800000 | 118.07949 |
| 1119571200000 | 117.91129 |
| 1119830400000 | 116.69499 |
| 1119916800000 | 117.62794 |
| 1120003200000 | 118.02902 |
| 1120089600000 | 118.21681 |
| 1120176000000 | 118.95062 |
| 1120435200000 | 118.51649 |
| 1120521600000 | 117.94436 |
| 1120608000000 | 118.16771 |
| 1120694400000 | 116.27864 |
| 1120780800000 | 117.37617 |
| 1121040000000 | 118.32997 |
| 1121126400000 | 118.07874 |
| 1121212800000 | 118.03299 |
| 1121299200000 | 117.77286 |
| 1121385600000 | 117.50114 |
| 1121644800000 | 117.24912 |
| 1121731200000 | 117.59869 |
| 1121817600000 | 117.37398 |
| 1121904000000 | 117.94629 |
| 1121990400000 | 118.15552 |
| 1122249600000 | 118.45483 |
| 1122336000000 | 119.07542 |
| 1122422400000 | 119.67092 |
| 1122508800000 | 119.58983 |
| 1122595200000 | 119.49573 |
| 1122854400000 | 119.95563 |
| 1122940800000 | 120.60451 |
| 1123027200000 | 121.01938 |
| 1123113600000 | 120.20309 |
| 1123200000000 | 119.64981 |
| 1123459200000 | 120.28439 |
| 1123545600000 | 120.3909 |
| 1123632000000 | 121.83199 |
| 1123718400000 | 121.0554 |
| 1123804800000 | 120.48713 |
| 1124064000000 | 120.58671 |
| 1124150400000 | 120.45942 |
| 1124236800000 | 119.69963 |
| 1124323200000 | 119.60012 |
| 1124409600000 | 120.73523 |
| 1124668800000 | 121.05502 |
| 1124755200000 | 120.70723 |
| 1124841600000 | 120.40106 |
| 1124928000000 | 120.06766 |
| 1125014400000 | 119.52859 |
| 1125273600000 | 119.66907 |
| 1125360000000 | 119.55587 |
| 1125446400000 | 120.19693 |
| 1125532800000 | 121.15501 |
| 1125619200000 | 121.90902 |
| 1125878400000 | 123.48552 |
| 1125964800000 | 125.07561 |
| 1126051200000 | 125.48936 |
| 1126137600000 | 125.36034 |
| 1126224000000 | 125.66313 |
| 1126483200000 | 126.36312 |
| 1126569600000 | 125.54957 |
| 1126656000000 | 126.39588 |
| 1126742400000 | 126.21069 |
| 1126828800000 | 126.84908 |
| 1127088000000 | 127.73283 |
| 1127174400000 | 127.86926 |
| 1127260800000 | 127.29089 |
| 1127347200000 | 126.68541 |
| 1127433600000 | 127.45025 |
| 1127692800000 | 128.04122 |
| 1127779200000 | 127.68699 |
| 1127865600000 | 127.72531 |
| 1127952000000 | 127.5675 |
| 1128038400000 | 128.88007 |
| 1128297600000 | 129.6694 |
| 1128384000000 | 129.53893 |
| 1128470400000 | 129.35222 |
| 1128556800000 | 127.15413 |
| 1128643200000 | 126.39521 |
| 1128902400000 | 126.20313 |
| 1128988800000 | 126.63212 |
| 1129075200000 | 125.77688 |
| 1129161600000 | 124.21276 |
| 1129248000000 | 123.94556 |
| 1129507200000 | 123.25747 |
| 1129593600000 | 123.17629 |
| 1129680000000 | 121.11348 |
| 1129766400000 | 122.09648 |
| 1129852800000 | 121.52707 |
| 1130112000000 | 122.81547 |
| 1130198400000 | 122.76834 |
| 1130284800000 | 122.45411 |
| 1130371200000 | 121.47187 |
| 1130457600000 | 121.73166 |
| 1130716800000 | 123.92998 |
| 1130803200000 | 123.68858 |
| 1130889600000 | 123.72405 |
| 1130976000000 | 124.83086 |
| 1131062400000 | 125.05954 |
| 1131321600000 | 125.73605 |
| 1131408000000 | 125.57278 |
| 1131494400000 | 125.88149 |
| 1131580800000 | 126.22652 |
| 1131667200000 | 126.8892 |
| 1131926400000 | 126.60818 |
| 1132012800000 | 126.58107 |
| 1132099200000 | 126.19091 |
| 1132185600000 | 126.0764 |
| 1132272000000 | 126.14782 |
| 1132531200000 | 125.94893 |
| 1132617600000 | 126.26719 |
| 1132704000000 | 126.73423 |
| 1132790400000 | 126.34329 |
| 1132876800000 | 126.99335 |
| 1133136000000 | 126.23242 |
| 1133222400000 | 126.52322 |
| 1133308800000 | 126.69196 |
| 1133395200000 | 128.19359 |
| 1133481600000 | 129.25807 |
| 1133740800000 | 129.38692 |
| 1133827200000 | 129.63055 |
| 1133913600000 | 130.19342 |
| 1134000000000 | 130.39993 |
| 1134086400000 | 130.42182 |
| 1134345600000 | 130.63524 |
| 1134432000000 | 130.70641 |
| 1134518400000 | 130.2725 |
| 1134604800000 | 130.26977 |
| 1134691200000 | 131.60866 |
| 1134950400000 | 131.45227 |
| 1135036800000 | 132.07858 |
| 1135123200000 | 132.95258 |
| 1135209600000 | 132.76423 |
| 1135296000000 | 133.28066 |
| 1135641600000 | 133.38071 |
| 1135728000000 | 133.29123 |
| 1135814400000 | 133.83291 |
| 1135900800000 | 133.68143 |
| 1136160000000 | 134.05654 |
| 1136246400000 | 134.94406 |
| 1136332800000 | 136.58152 |
| 1136419200000 | 136.09056 |
| 1136505600000 | 136.13964 |
| 1136764800000 | 136.30006 |
| 1136851200000 | 135.74361 |
| 1136937600000 | 136.58155 |
| 1137024000000 | 136.45945 |
| 1137110400000 | 135.90052 |
| 1137369600000 | 136.74728 |
| 1137456000000 | 135.95213 |
| 1137542400000 | 134.95078 |
| 1137628800000 | 135.67891 |
| 1137715200000 | 135.30103 |
| 1137974400000 | 134.88751 |
| 1138060800000 | 134.51039 |
| 1138147200000 | 136.3288 |
| 1138233600000 | 137.39474 |
| 1138320000000 | 137.75741 |
| 1138579200000 | 137.51792 |
| 1138665600000 | 138.16312 |
| 1138752000000 | 140.13885 |
| 1138838400000 | 140.04905 |
| 1138924800000 | 139.83139 |
| 1139184000000 | 141.49299 |
| 1139270400000 | 142.28658 |
| 1139356800000 | 143.37159 |
| 1139443200000 | 144.55201 |
| 1139529600000 | 144.60164 |
| 1139788800000 | 145.26955 |
| 1139875200000 | 145.15372 |
| 1139961600000 | 145.7904 |
| 1140048000000 | 146.75449 |
| 1140134400000 | 147.49454 |
| 1140393600000 | 148.29473 |
| 1140480000000 | 148.6373 |
| 1140566400000 | 149.17997 |
| 1140652800000 | 148.92248 |
| 1140739200000 | 149.94371 |
| 1140998400000 | 150.70467 |
| 1141084800000 | 148.93742 |
| 1141171200000 | 150.26754 |
| 1141257600000 | 148.75559 |
| 1141344000000 | 148.9196 |
| 1141603200000 | 150.50731 |
| 1141689600000 | 149.75352 |
| 1141776000000 | 148.85068 |
| 1141862400000 | 149.79768 |
| 1141948800000 | 151.51363 |
| 1142208000000 | 154.27511 |
| 1142294400000 | 155.11952 |
| 1142380800000 | 155.57976 |
| 1142467200000 | 156.00791 |
| 1142553600000 | 156.09265 |
| 1142812800000 | 156.5079 |
| 1142899200000 | 156.76447 |
| 1142985600000 | 157.41843 |
| 1143072000000 | 157.48174 |
| 1143158400000 | 157.8996 |
| 1143417600000 | 157.42327 |
| 1143504000000 | 155.96102 |
| 1143590400000 | 156.10022 |
| 1143676800000 | 156.97098 |
| 1143763200000 | 156.03558 |
| 1144022400000 | 156.96039 |
| 1144108800000 | 156.60372 |
| 1144195200000 | 157.80541 |
| 1144281600000 | 157.93301 |
| 1144368000000 | 157.30398 |
| 1144627200000 | 157.11143 |
| 1144713600000 | 154.97464 |
| 1144800000000 | 154.6231 |
| 1144886400000 | 155.09585 |
| 1145318400000 | 154.69096 |
| 1145404800000 | 156.41261 |
| 1145491200000 | 157.18352 |
| 1145577600000 | 158.16214 |
| 1145836800000 | 158.12498 |
| 1145923200000 | 157.94001 |
| 1146009600000 | 157.63863 |
| 1146096000000 | 156.92354 |
| 1146182400000 | 156.37723 |
| 1146441600000 | 156.76609 |
| 1146528000000 | 157.45971 |
| 1146614400000 | 156.91298 |
| 1146700800000 | 157.65848 |
| 1146787200000 | 159.14207 |
| 1147046400000 | 159.96125 |
| 1147132800000 | 160.46383 |
| 1147219200000 | 160.5251 |
| 1147305600000 | 159.31345 |
| 1147392000000 | 156.00404 |
| 1147651200000 | 153.94254 |
| 1147737600000 | 154.23256 |
| 1147824000000 | 150.82484 |
| 1147910400000 | 148.62904 |
| 1147996800000 | 148.79463 |
| 1148256000000 | 145.98091 |
| 1148342400000 | 147.9746 |
| 1148428800000 | 147.2 |
| 1148515200000 | 147.89014 |
| 1148601600000 | 149.84886 |
| 1148860800000 | 149.78714 |
| 1148947200000 | 148.46878 |
| 1149033600000 | 149.19416 |
| 1149120000000 | 149.46543 |
| 1149206400000 | 149.85492 |
| 1149465600000 | 149.79329 |
| 1149552000000 | 149.18419 |
| 1149638400000 | 149.72841 |
| 1149724800000 | 148.35076 |
| 1149811200000 | 149.07309 |
| 1150070400000 | 148.6145 |
| 1150156800000 | 147.31491 |
| 1150243200000 | 147.44962 |
| 1150329600000 | 148.89268 |
| 1150416000000 | 148.36781 |
| 1150675200000 | 148.61664 |
| 1150761600000 | 148.74283 |
| 1150848000000 | 148.65426 |
| 1150934400000 | 148.97956 |
| 1151020800000 | 148.94928 |
| 1151280000000 | 148.86593 |
| 1151366400000 | 148.31173 |
| 1151452800000 | 148.69559 |
| 1151539200000 | 149.64631 |
| 1151625600000 | 150.62365 |
| 1151884800000 | 151.28346 |
| 1151971200000 | 151.57204 |
| 1152057600000 | 150.94736 |
| 1152144000000 | 151.75764 |
| 1152230400000 | 151.53963 |
| 1152489600000 | 151.97674 |
| 1152576000000 | 151.37389 |
| 1152662400000 | 151.5125 |
| 1152748800000 | 150.8876 |
| 1152835200000 | 150.04023 |
| 1153094400000 | 149.97058 |
| 1153180800000 | 150.40336 |
| 1153267200000 | 152.28828 |
| 1153353600000 | 152.54074 |
| 1153440000000 | 152.30171 |
| 1153699200000 | 153.69325 |
| 1153785600000 | 153.73188 |
| 1153872000000 | 154.06257 |
| 1153958400000 | 154.65301 |
| 1154044800000 | 155.34236 |
| 1154304000000 | 155.11403 |
| 1154390400000 | 154.97139 |
| 1154476800000 | 155.6203 |
| 1154563200000 | 155.17899 |
| 1154649600000 | 156.06691 |
| 1154908800000 | 155.59995 |
| 1154995200000 | 155.81601 |
| 1155081600000 | 156.03202 |
| 1155168000000 | 155.6429 |
| 1155254400000 | 155.85332 |
| 1155513600000 | 156.66992 |
| 1155600000000 | 157.1618 |
| 1155686400000 | 157.37386 |
| 1155772800000 | 157.0348 |
| 1155859200000 | 156.96735 |
| 1156118400000 | 156.94451 |
| 1156204800000 | 157.22448 |
| 1156291200000 | 157.33014 |
| 1156377600000 | 157.96927 |
| 1156464000000 | 157.94183 |
| 1156723200000 | 158.50749 |
| 1156809600000 | 159.19279 |
| 1156896000000 | 159.95205 |
| 1156982400000 | 159.69327 |
| 1157068800000 | 160.5859 |
| 1157328000000 | 160.86474 |
| 1157414400000 | 160.19114 |
| 1157500800000 | 159.1962 |
| 1157587200000 | 158.59889 |
| 1157673600000 | 159.19809 |
| 1157932800000 | 158.99397 |
| 1158019200000 | 160.9083 |
| 1158105600000 | 161.59391 |
| 1158192000000 | 163.04269 |
| 1158278400000 | 163.93634 |
| 1158537600000 | 163.67004 |
| 1158624000000 | 162.98665 |
| 1158710400000 | 164.77741 |
| 1158796800000 | 165.74586 |
| 1158883200000 | 163.71002 |
| 1159142400000 | 164.51193 |
| 1159228800000 | 166.67045 |
| 1159315200000 | 168.01875 |
| 1159401600000 | 167.63703 |
| 1159488000000 | 167.92811 |
| 1159747200000 | 168.83399 |
| 1159833600000 | 169.03842 |
| 1159920000000 | 170.4266 |
| 1160006400000 | 170.87029 |
| 1160092800000 | 171.94473 |
| 1160352000000 | 171.34015 |
| 1160438400000 | 171.77361 |
| 1160524800000 | 171.92608 |
| 1160611200000 | 172.90709 |
| 1160697600000 | 173.74505 |
| 1160956800000 | 174.29109 |
| 1161043200000 | 172.97162 |
| 1161129600000 | 173.83167 |
| 1161216000000 | 173.29861 |
| 1161302400000 | 173.90656 |
| 1161561600000 | 174.27928 |
| 1161648000000 | 174.68937 |
| 1161734400000 | 176.04856 |
| 1161820800000 | 175.80844 |
| 1161907200000 | 175.63349 |
| 1162166400000 | 175.89046 |
| 1162252800000 | 175.40913 |
| 1162339200000 | 175.90331 |
| 1162425600000 | 176.28646 |
| 1162512000000 | 176.32101 |
| 1162771200000 | 177.90356 |
| 1162857600000 | 178.05013 |
| 1162944000000 | 179.40002 |
| 1163030400000 | 179.02804 |
| 1163116800000 | 179.53921 |
| 1163376000000 | 180.19035 |
| 1163462400000 | 178.66656 |
| 1163548800000 | 180.19961 |
| 1163635200000 | 180.86612 |
| 1163721600000 | 180.38083 |
| 1163980800000 | 180.73784 |
| 1164067200000 | 181.48917 |
| 1164153600000 | 180.34222 |
| 1164240000000 | 179.70302 |
| 1164326400000 | 179.59749 |
| 1164585600000 | 177.26186 |
| 1164672000000 | 177.2546 |
| 1164758400000 | 179.99811 |
| 1164844800000 | 179.24722 |
| 1164931200000 | 179.32088 |
| 1165190400000 | 180.38032 |
| 1165276800000 | 181.90677 |
| 1165363200000 | 181.37961 |
| 1165449600000 | 183.669 |
| 1165536000000 | 184.26539 |
| 1165795200000 | 185.03109 |
| 1165881600000 | 185.15028 |
| 1165968000000 | 186.99005 |
| 1166054400000 | 188.28353 |
| 1166140800000 | 188.74037 |
| 1166400000000 | 188.99983 |
| 1166486400000 | 188.12017 |
| 1166572800000 | 188.01521 |
| 1166659200000 | 187.8728 |
| 1166745600000 | 186.61995 |
| 1167177600000 | 188.7868 |
| 1167264000000 | 189.04351 |
| 1167350400000 | 188.2944 |
| 1167696000000 | 190.90879 |
| 1167782400000 | 191.48968 |
| 1167868800000 | 191.60696 |
| 1167955200000 | 190.11666 |
| 1168214400000 | 190.06072 |
| 1168300800000 | 191.45609 |
| 1168387200000 | 190.43833 |
| 1168473600000 | 193.34896 |
| 1168560000000 | 194.98467 |
| 1168819200000 | 195.49985 |
| 1168905600000 | 195.20453 |
| 1168992000000 | 195.34125 |
| 1169078400000 | 195.66472 |
| 1169164800000 | 196.08167 |
| 1169424000000 | 195.64641 |
| 1169510400000 | 194.73854 |
| 1169596800000 | 196.46403 |
| 1169683200000 | 194.81261 |
| 1169769600000 | 194.5112 |
| 1170028800000 | 194.4598 |
| 1170115200000 | 194.77623 |
| 1170201600000 | 193.97563 |
| 1170288000000 | 196.23959 |
| 1170374400000 | 198.29474 |
| 1170633600000 | 197.96284 |
| 1170720000000 | 199.32311 |
| 1170806400000 | 199.78212 |
| 1170892800000 | 198.50956 |
| 1170979200000 | 199.80789 |
| 1171238400000 | 199.16514 |
| 1171324800000 | 199.47354 |
| 1171411200000 | 200.17065 |
| 1171497600000 | 200.19061 |
| 1171584000000 | 200.34864 |
| 1171843200000 | 200.4085 |
| 1171929600000 | 199.10435 |
| 1172016000000 | 197.8156 |
| 1172102400000 | 198.05992 |
| 1172188800000 | 198.54192 |
| 1172448000000 | 199.20939 |
| 1172534400000 | 191.87853 |
| 1172620800000 | 188.36068 |
| 1172707200000 | 187.10932 |
| 1172793600000 | 186.71897 |
| 1173052800000 | 185.06073 |
| 1173139200000 | 185.56766 |
| 1173225600000 | 186.76058 |
| 1173312000000 | 188.28984 |
| 1173398400000 | 189.02341 |
| 1173657600000 | 188.49329 |
| 1173744000000 | 187.56947 |
| 1173830400000 | 184.54619 |
| 1173916800000 | 186.66681 |
| 1174003200000 | 187.58449 |
| 1174262400000 | 188.88723 |
| 1174348800000 | 189.47577 |
| 1174435200000 | 189.87987 |
| 1174521600000 | 190.64965 |
| 1174608000000 | 190.95802 |
| 1174867200000 | 190.5744 |
| 1174953600000 | 190.30218 |
| 1175040000000 | 190.13983 |
| 1175126400000 | 191.47092 |
| 1175212800000 | 191.58298 |
| 1175472000000 | 192.35304 |
| 1175558400000 | 193.89902 |
| 1175644800000 | 194.32219 |
| 1175731200000 | 193.86789 |
| 1176163200000 | 194.51855 |
| 1176249600000 | 194.326 |
| 1176336000000 | 193.59562 |
| 1176422400000 | 194.24428 |
| 1176681600000 | 195.33348 |
| 1176768000000 | 195.7786 |
| 1176854400000 | 195.07442 |
| 1176940800000 | 194.5658 |
| 1177027200000 | 195.86326 |
| 1177286400000 | 195.25759 |
| 1177372800000 | 194.3913 |
| 1177459200000 | 194.75161 |
| 1177545600000 | 194.85625 |
| 1177632000000 | 194.58604 |
| 1177891200000 | 195.11302 |
| 1177977600000 | 195.19212 |
| 1178064000000 | 195.66304 |
| 1178150400000 | 195.6825 |
| 1178236800000 | 196.43428 |
| 1178496000000 | 196.90967 |
| 1178582400000 | 196.23989 |
| 1178668800000 | 195.85922 |
| 1178755200000 | 195.13777 |
| 1178841600000 | 196.04314 |
| 1179100800000 | 195.79468 |
| 1179187200000 | 195.83088 |
| 1179273600000 | 195.86736 |
| 1179360000000 | 196.18487 |
| 1179446400000 | 197.09832 |
| 1179705600000 | 196.70568 |
| 1179792000000 | 197.32096 |
| 1179878400000 | 199.00806 |
| 1179964800000 | 197.91414 |
| 1180051200000 | 197.93337 |
| 1180310400000 | 198.27169 |
| 1180396800000 | 198.56187 |
| 1180483200000 | 198.64884 |
| 1180569600000 | 199.4971 |
| 1180656000000 | 200.49075 |
| 1180915200000 | 200.05026 |
| 1181001600000 | 198.5762 |
| 1181088000000 | 195.18566 |
| 1181174400000 | 192.83449 |
| 1181260800000 | 192.20212 |
| 1181520000000 | 194.1515 |
| 1181606400000 | 193.72571 |
| 1181692800000 | 193.50454 |
| 1181779200000 | 195.60061 |
| 1181865600000 | 197.24478 |
| 1182124800000 | 196.52162 |
| 1182211200000 | 195.57779 |
| 1182297600000 | 195.44265 |
| 1182384000000 | 194.16218 |
| 1182470400000 | 193.68142 |
| 1182729600000 | 193.6122 |
| 1182816000000 | 193.06768 |
| 1182902400000 | 192.64133 |
| 1182988800000 | 193.77062 |
| 1183075200000 | 194.39934 |
| 1183334400000 | 193.59368 |
| 1183420800000 | 194.68632 |
| 1183507200000 | 195.40581 |
| 1183593600000 | 193.81763 |
| 1183680000000 | 194.37985 |
| 1183939200000 | 194.87549 |
| 1184025600000 | 193.23902 |
| 1184112000000 | 192.67979 |
| 1184198400000 | 194.26947 |
| 1184284800000 | 194.98217 |
| 1184544000000 | 195.65155 |
| 1184630400000 | 194.9522 |
| 1184716800000 | 193.97555 |
| 1184803200000 | 194.71111 |
| 1184889600000 | 194.2438 |
| 1185148800000 | 194.73922 |
| 1185235200000 | 191.79601 |
| 1185321600000 | 191.26077 |
| 1185408000000 | 187.08113 |
| 1185494400000 | 185.67503 |
| 1185753600000 | 184.9269 |
| 1185840000000 | 187.30714 |
| 1185926400000 | 185.42879 |
| 1186012800000 | 187.32462 |
| 1186099200000 | 186.0691 |
| 1186358400000 | 184.86208 |
| 1186444800000 | 186.24976 |
| 1186531200000 | 188.01561 |
| 1186617600000 | 186.94948 |
| 1186704000000 | 184.04212 |
| 1186963200000 | 185.43491 |
| 1187049600000 | 184.84197 |
| 1187136000000 | 184.71436 |
| 1187222400000 | 181.37452 |
| 1187308800000 | 182.39947 |
| 1187568000000 | 183.01982 |
| 1187654400000 | 183.11524 |
| 1187740800000 | 184.61659 |
| 1187827200000 | 184.86155 |
| 1187913600000 | 185.30617 |
| 1188172800000 | 185.40982 |
| 1188259200000 | 184.54162 |
| 1188345600000 | 185.30681 |
| 1188432000000 | 186.16673 |
| 1188518400000 | 187.29584 |
| 1188777600000 | 187.39415 |
| 1188864000000 | 187.648 |
| 1188950400000 | 186.1418 |
| 1189036800000 | 186.30962 |
| 1189123200000 | 184.79307 |
| 1189382400000 | 184.39542 |
| 1189468800000 | 185.39929 |
| 1189555200000 | 185.43684 |
| 1189641600000 | 186.08714 |
| 1189728000000 | 184.84996 |
| 1189987200000 | 183.31659 |
| 1190073600000 | 184.35188 |
| 1190160000000 | 186.16018 |
| 1190246400000 | 185.39342 |
| 1190332800000 | 185.89804 |
| 1190592000000 | 185.42265 |
| 1190678400000 | 184.62651 |
| 1190764800000 | 185.50552 |
| 1190851200000 | 185.96133 |
| 1190937600000 | 185.80532 |
| 1191196800000 | 186.39848 |
| 1191283200000 | 186.71264 |
| 1191369600000 | 187.05466 |
| 1191456000000 | 187.36846 |
| 1191542400000 | 188.20773 |
| 1191801600000 | 187.90786 |
| 1191888000000 | 189.18036 |
| 1191974400000 | 189.32551 |
| 1192060800000 | 189.46365 |
| 1192147200000 | 190.02759 |
| 1192406400000 | 189.18533 |
| 1192492800000 | 188.33124 |
| 1192579200000 | 189.43569 |
| 1192665600000 | 188.60295 |
| 1192752000000 | 188.12569 |
| 1193011200000 | 186.92359 |
| 1193097600000 | 188.13655 |
| 1193184000000 | 187.53967 |
| 1193270400000 | 189.15108 |
| 1193356800000 | 189.71598 |
| 1193616000000 | 189.99806 |
| 1193702400000 | 189.3543 |
| 1193788800000 | 190.31759 |
| 1193875200000 | 189.17882 |
| 1193961600000 | 188.69484 |
| 1194220800000 | 188.21611 |
| 1194307200000 | 188.88792 |
| 1194393600000 | 187.97932 |
| 1194480000000 | 187.37676 |
| 1194566400000 | 186.03475 |
| 1194825600000 | 186.26006 |
| 1194912000000 | 186.73893 |
| 1194998400000 | 187.02319 |
| 1195084800000 | 185.71059 |
| 1195171200000 | 185.45021 |
| 1195430400000 | 182.76907 |
| 1195516800000 | 182.83468 |
| 1195603200000 | 179.70476 |
| 1195689600000 | 181.14038 |
| 1195776000000 | 183.00741 |
| 1196035200000 | 182.64883 |
| 1196121600000 | 182.4615 |
| 1196208000000 | 184.73003 |
| 1196294400000 | 184.67784 |
| 1196380800000 | 186.1799 |
| 1196640000000 | 186.91854 |
| 1196726400000 | 185.80778 |
| 1196812800000 | 187.04034 |
| 1196899200000 | 186.83787 |
| 1196985600000 | 187.03418 |
| 1197244800000 | 187.19481 |
| 1197331200000 | 187.03674 |
| 1197417600000 | 187.48451 |
| 1197504000000 | 185.70275 |
| 1197590400000 | 186.51409 |
| 1197849600000 | 184.97465 |
| 1197936000000 | 184.86047 |
| 1198022400000 | 183.87155 |
| 1198108800000 | 183.84041 |
| 1198195200000 | 184.47072 |
| 1198454400000 | 184.49171 |
| 1198713600000 | 185.1088 |
| 1198800000000 | 185.14589 |
| 1199059200000 | 185.10348 |
| 1199232000000 | 184.19334 |
| 1199318400000 | 183.82392 |
| 1199404800000 | 181.98191 |
| 1199664000000 | 183.34081 |
| 1199750400000 | 183.58581 |
| 1199836800000 | 182.80981 |
| 1199923200000 | 181.0757 |
| 1200009600000 | 179.02423 |
| 1200268800000 | 178.44805 |
| 1200355200000 | 175.61672 |
| 1200441600000 | 174.68488 |
| 1200528000000 | 174.81302 |
| 1200614400000 | 173.95169 |
| 1200873600000 | 167.95073 |
| 1200960000000 | 167.8349 |
| 1201046400000 | 165.24382 |
| 1201132800000 | 168.1858 |
| 1201219200000 | 169.12204 |
| 1201478400000 | 168.68496 |
| 1201564800000 | 169.66741 |
| 1201651200000 | 169.61045 |
| 1201737600000 | 169.70177 |
| 1201824000000 | 170.59726 |
| 1202083200000 | 170.8853 |
| 1202169600000 | 169.46508 |
| 1202256000000 | 170.07783 |
| 1202342400000 | 169.15336 |
| 1202428800000 | 168.91107 |
| 1202688000000 | 168.37295 |
| 1202774400000 | 169.47905 |
| 1202860800000 | 169.71057 |
| 1202947200000 | 169.8597 |
| 1203033600000 | 169.04699 |
| 1203292800000 | 169.44432 |
| 1203379200000 | 169.71897 |
| 1203465600000 | 169.15708 |
| 1203552000000 | 169.14613 |
| 1203638400000 | 168.82557 |
| 1203897600000 | 169.72439 |
| 1203984000000 | 170.22115 |
| 1204070400000 | 169.85762 |
| 1204156800000 | 168.79379 |
| 1204243200000 | 168.12662 |
| 1204502400000 | 166.84664 |
| 1204588800000 | 166.0328 |
| 1204675200000 | 166.80297 |
| 1204761600000 | 166.09016 |
| 1204848000000 | 164.98538 |
| 1205107200000 | 164.20277 |
| 1205193600000 | 164.72327 |
| 1205280000000 | 164.98143 |
| 1205366400000 | 164.39869 |
| 1205452800000 | 163.89974 |
| 1205712000000 | 161.14985 |
| 1205798400000 | 162.76938 |
| 1205884800000 | 161.53513 |
| 1205971200000 | 160.73499 |
| 1206403200000 | 162.75886 |
| 1206489600000 | 162.50481 |
| 1206576000000 | 163.50277 |
| 1206662400000 | 163.26617 |
| 1206921600000 | 162.80095 |
| 1207008000000 | 164.61399 |
| 1207094400000 | 165.44079 |
| 1207180800000 | 165.28111 |
| 1207267200000 | 165.76708 |
| 1207526400000 | 166.53698 |
| 1207612800000 | 165.9734 |
| 1207699200000 | 165.91287 |
| 1207785600000 | 166.02102 |
| 1207872000000 | 165.20819 |
| 1208131200000 | 164.69268 |
| 1208217600000 | 164.78646 |
| 1208304000000 | 166.15704 |
| 1208390400000 | 165.40605 |
| 1208476800000 | 166.87884 |
| 1208736000000 | 166.16778 |
| 1208822400000 | 165.67804 |
| 1208908800000 | 166.2354 |
| 1208995200000 | 166.42772 |
| 1209081600000 | 167.46301 |
| 1209340800000 | 167.64689 |
| 1209427200000 | 166.85567 |
| 1209513600000 | 167.55529 |
| 1209600000000 | 167.66096 |
| 1209686400000 | 168.91415 |
| 1209945600000 | 168.87393 |
| 1210032000000 | 168.4406 |
| 1210118400000 | 169.35388 |
| 1210204800000 | 169.03721 |
| 1210291200000 | 168.59778 |
| 1210550400000 | 169.08245 |
| 1210636800000 | 168.87486 |
| 1210723200000 | 169.157 |
| 1210809600000 | 168.95607 |
| 1210896000000 | 169.36162 |
| 1211155200000 | 170.40316 |
| 1211241600000 | 168.76071 |
| 1211328000000 | 168.20604 |
| 1211414400000 | 169.56175 |
| 1211500800000 | 168.68674 |
| 1211760000000 | 168.71831 |
| 1211846400000 | 168.43434 |
| 1211932800000 | 168.96349 |
| 1212019200000 | 169.08582 |
| 1212105600000 | 169.36927 |
| 1212364800000 | 168.42906 |
| 1212451200000 | 169.38458 |
| 1212537600000 | 168.41195 |
| 1212624000000 | 168.98651 |
| 1212710400000 | 167.00657 |
| 1212969600000 | 166.20746 |
| 1213056000000 | 165.32909 |
| 1213142400000 | 164.00524 |
| 1213228800000 | 164.4163 |
| 1213315200000 | 164.83396 |
| 1213574400000 | 164.72395 |
| 1213660800000 | 164.57548 |
| 1213747200000 | 163.04878 |
| 1213833600000 | 161.87842 |
| 1213920000000 | 159.85119 |
| 1214179200000 | 160.00342 |
| 1214265600000 | 158.74379 |
| 1214352000000 | 159.91999 |
| 1214438400000 | 157.75574 |
| 1214524800000 | 157.25464 |
| 1214784000000 | 157.88963 |
| 1214870400000 | 156.27463 |
| 1214956800000 | 156.59699 |
| 1215043200000 | 157.22224 |
| 1215129600000 | 156.33979 |
| 1215388800000 | 158.12871 |
| 1215475200000 | 157.55129 |
| 1215561600000 | 158.37016 |
| 1215648000000 | 156.30523 |
| 1215734400000 | 153.93059 |
| 1215993600000 | 154.47225 |
| 1216080000000 | 153.18826 |
| 1216166400000 | 154.16588 |
| 1216252800000 | 155.61929 |
| 1216339200000 | 156.63362 |
| 1216598400000 | 157.3328 |
| 1216684800000 | 157.5856 |
| 1216771200000 | 158.04749 |
| 1216857600000 | 157.26943 |
| 1216944000000 | 157.29343 |
| 1217203200000 | 156.52088 |
| 1217289600000 | 156.90479 |
| 1217376000000 | 157.62101 |
| 1217462400000 | 157.40216 |
| 1217548800000 | 156.66059 |
| 1217808000000 | 156.74384 |
| 1217894400000 | 158.10846 |
| 1217980800000 | 158.76473 |
| 1218067200000 | 158.49697 |
| 1218153600000 | 159.10584 |
| 1218412800000 | 160.04568 |
| 1218499200000 | 160.00482 |
| 1218585600000 | 158.6033 |
| 1218672000000 | 158.3381 |
| 1218758400000 | 158.94538 |
| 1219017600000 | 159.03363 |
| 1219104000000 | 157.56556 |
| 1219190400000 | 157.58489 |
| 1219276800000 | 156.89871 |
| 1219363200000 | 158.55863 |
| 1219622400000 | 158.29539 |
| 1219708800000 | 158.5999 |
| 1219795200000 | 158.74653 |
| 1219881600000 | 159.42014 |
| 1219968000000 | 160.09814 |
| 1220227200000 | 160.07816 |
| 1220313600000 | 160.76674 |
| 1220400000000 | 159.95624 |
| 1220486400000 | 158.02097 |
| 1220572800000 | 156.97646 |
| 1220832000000 | 158.67688 |
| 1220918400000 | 158.35048 |
| 1221004800000 | 158.15054 |
| 1221091200000 | 157.78692 |
| 1221177600000 | 159.03621 |
| 1221436800000 | 157.36735 |
| 1221523200000 | 156.80132 |
| 1221609600000 | 155.35294 |
| 1221696000000 | 154.49293 |
| 1221782400000 | 158.44451 |
| 1222041600000 | 157.2264 |
| 1222128000000 | 156.77326 |
| 1222214400000 | 156.30948 |
| 1222300800000 | 157.26661 |
| 1222387200000 | 156.77186 |
| 1222646400000 | 154.49227 |
| 1222732800000 | 155.23389 |
| 1222819200000 | 155.71987 |
| 1222905600000 | 155.62052 |
| 1222992000000 | 156.40482 |
| 1223251200000 | 152.85843 |
| 1223337600000 | 152.90376 |
| 1223424000000 | 150.49115 |
| 1223510400000 | 148.76115 |
| 1223596800000 | 146.00722 |
| 1223856000000 | 149.52596 |
| 1223942400000 | 150.59677 |
| 1224028800000 | 149.65139 |
| 1224115200000 | 148.95918 |
| 1224201600000 | 150.02931 |
| 1224460800000 | 150.9722 |
| 1224547200000 | 150.56673 |
| 1224633600000 | 149.83972 |
| 1224720000000 | 149.93841 |
| 1224806400000 | 149.06178 |
| 1225065600000 | 148.48877 |
| 1225152000000 | 149.04098 |
| 1225238400000 | 150.52653 |
| 1225324800000 | 150.47027 |
| 1225411200000 | 151.04752 |
| 1225670400000 | 151.43184 |
| 1225756800000 | 152.12248 |
| 1225843200000 | 151.87048 |
| 1225929600000 | 150.906 |
| 1226016000000 | 151.2826 |
| 1226275200000 | 151.48598 |
| 1226361600000 | 150.76048 |
| 1226448000000 | 150.07906 |
| 1226534400000 | 150.01542 |
| 1226620800000 | 150.28071 |
| 1226880000000 | 149.82877 |
| 1226966400000 | 150.29442 |
| 1227052800000 | 149.53948 |
| 1227139200000 | 148.47287 |
| 1227225600000 | 147.4995 |
| 1227484800000 | 149.52997 |
| 1227571200000 | 149.34771 |
| 1227657600000 | 149.12308 |
| 1227744000000 | 149.30666 |
| 1227830400000 | 149.55309 |
| 1228089600000 | 148.02007 |
| 1228176000000 | 148.60982 |
| 1228262400000 | 149.045 |
| 1228348800000 | 148.624 |
| 1228435200000 | 147.81484 |
| 1228694400000 | 148.90862 |
| 1228780800000 | 149.06391 |
| 1228867200000 | 149.21188 |
| 1228953600000 | 149.1962 |
| 1229040000000 | 148.5116 |
| 1229299200000 | 148.42941 |
| 1229385600000 | 148.55146 |
| 1229472000000 | 148.35903 |
| 1229558400000 | 148.93815 |
| 1229644800000 | 148.88178 |
| 1229904000000 | 148.74303 |
| 1229990400000 | 148.66492 |
| 1230076800000 | 148.75072 |
| 1230508800000 | 148.70635 |
| 1230595200000 | 148.88728 |
| 1230681600000 | 149.06282 |
| 1230854400000 | 149.75035 |
| 1231113600000 | 150.49825 |
| 1231200000000 | 151.28727 |
| 1231286400000 | 151.16993 |
| 1231372800000 | 150.98481 |
| 1231459200000 | 150.93677 |
| 1231718400000 | 150.51298 |
| 1231804800000 | 149.68315 |
| 1231891200000 | 148.83727 |
| 1231977600000 | 148.68281 |
| 1232064000000 | 148.99518 |
| 1232323200000 | 148.85673 |
| 1232409600000 | 148.35499 |
| 1232496000000 | 147.8619 |
| 1232582400000 | 147.69308 |
| 1232668800000 | 147.27313 |
| 1232928000000 | 147.77613 |
| 1233014400000 | 148.04031 |
| 1233100800000 | 148.70106 |
| 1233187200000 | 148.27613 |
| 1233273600000 | 148.75593 |
| 1233532800000 | 147.58463 |
| 1233619200000 | 148.06901 |
| 1233705600000 | 148.76339 |
| 1233792000000 | 148.83958 |
| 1233878400000 | 149.43849 |
| 1234137600000 | 149.48823 |
| 1234224000000 | 149.02876 |
| 1234310400000 | 148.7652 |
| 1234396800000 | 148.64674 |
| 1234483200000 | 148.4102 |
| 1234742400000 | 148.14688 |
| 1234828800000 | 147.33921 |
| 1234915200000 | 147.16838 |
| 1235001600000 | 147.06521 |
| 1235088000000 | 145.99769 |
| 1235347200000 | 145.44759 |
| 1235433600000 | 144.40378 |
| 1235520000000 | 144.28141 |
| 1235606400000 | 144.99768 |
| 1235692800000 | 144.67786 |
| 1235952000000 | 142.31664 |
| 1236038400000 | 141.53473 |
| 1236124800000 | 142.74148 |
| 1236211200000 | 141.44017 |
| 1236297600000 | 140.57994 |
| 1236556800000 | 139.12852 |
| 1236643200000 | 140.92771 |
| 1236729600000 | 140.46217 |
| 1236816000000 | 140.20009 |
| 1236902400000 | 140.38716 |
| 1237161600000 | 141.31201 |
| 1237248000000 | 141.45014 |
| 1237334400000 | 141.30558 |
| 1237420800000 | 141.57477 |
| 1237507200000 | 141.70745 |
| 1237766400000 | 142.64291 |
| 1237852800000 | 142.82105 |
| 1237939200000 | 143.6658 |
| 1238025600000 | 143.30367 |
| 1238112000000 | 142.91462 |
| 1238371200000 | 141.69672 |
| 1238457600000 | 143.44748 |
| 1238544000000 | 144.30935 |
| 1238630400000 | 145.929 |
| 1238716800000 | 144.98069 |
| 1238976000000 | 144.48486 |
| 1239062400000 | 144.74078 |
| 1239148800000 | 145.26772 |
| 1239235200000 | 145.87579 |
| 1239667200000 | 146.30572 |
| 1239753600000 | 146.60275 |
| 1239840000000 | 147.26469 |
| 1239926400000 | 148.11169 |
| 1240185600000 | 147.12536 |
| 1240272000000 | 146.87471 |
| 1240358400000 | 147.37691 |
| 1240444800000 | 147.68384 |
| 1240531200000 | 148.5812 |
| 1240790400000 | 149.0918 |
| 1240876800000 | 148.43756 |
| 1240963200000 | 149.56318 |
| 1241049600000 | 149.81083 |
| 1241136000000 | 149.81811 |
| 1241395200000 | 150.59126 |
| 1241481600000 | 150.37759 |
| 1241568000000 | 151.23197 |
| 1241654400000 | 151.50796 |
| 1241740800000 | 152.14347 |
| 1242000000000 | 151.44119 |
| 1242086400000 | 151.67407 |
| 1242172800000 | 150.85885 |
| 1242259200000 | 150.87862 |
| 1242345600000 | 151.78014 |
| 1242604800000 | 152.76533 |
| 1242691200000 | 152.985 |
| 1242777600000 | 153.53141 |
| 1242864000000 | 152.86934 |
| 1242950400000 | 152.72576 |
| 1243209600000 | 152.95637 |
| 1243296000000 | 153.27342 |
| 1243382400000 | 153.60811 |
| 1243468800000 | 153.12982 |
| 1243555200000 | 152.65702 |
| 1243814400000 | 153.57175 |
| 1243900800000 | 153.41825 |
| 1243987200000 | 152.70913 |
| 1244073600000 | 152.32231 |
| 1244160000000 | 152.15969 |
| 1244419200000 | 151.57809 |
| 1244505600000 | 152.47529 |
| 1244592000000 | 152.98947 |
| 1244678400000 | 153.10698 |
| 1244764800000 | 153.44954 |
| 1245024000000 | 152.3361 |
| 1245110400000 | 152.28273 |
| 1245196800000 | 151.18667 |
| 1245283200000 | 151.73419 |
| 1245369600000 | 152.35098 |
| 1245628800000 | 151.13256 |
| 1245715200000 | 151.38338 |
| 1245801600000 | 152.04754 |
| 1245888000000 | 152.09913 |
| 1245974400000 | 151.96611 |
| 1246233600000 | 152.72319 |
| 1246320000000 | 152.21411 |
| 1246406400000 | 153.60571 |
| 1246492800000 | 152.28478 |
| 1246579200000 | 152.01062 |
| 1246838400000 | 152.12874 |
| 1246924800000 | 151.08037 |
| 1247011200000 | 150.23703 |
| 1247097600000 | 150.25685 |
| 1247184000000 | 149.02012 |
| 1247443200000 | 150.17056 |
| 1247529600000 | 150.9829 |
| 1247616000000 | 152.58601 |
| 1247702400000 | 152.87734 |
| 1247788800000 | 153.35581 |
| 1248048000000 | 154.25026 |
| 1248134400000 | 154.82194 |
| 1248220800000 | 155.77787 |
| 1248307200000 | 156.14144 |
| 1248393600000 | 155.76777 |
| 1248652800000 | 155.74732 |
| 1248739200000 | 155.60487 |
| 1248825600000 | 157.01872 |
| 1248912000000 | 158.78297 |
| 1248998400000 | 158.35574 |
| 1249257600000 | 158.90363 |
| 1249344000000 | 158.98035 |
| 1249430400000 | 159.46241 |
| 1249516800000 | 158.7723 |
| 1249603200000 | 160.11986 |
| 1249862400000 | 160.09804 |
| 1249948800000 | 159.5374 |
| 1250035200000 | 160.02773 |
| 1250121600000 | 159.96927 |
| 1250208000000 | 159.60717 |
| 1250467200000 | 157.62187 |
| 1250553600000 | 158.82388 |
| 1250640000000 | 158.60199 |
| 1250726400000 | 159.62921 |
| 1250812800000 | 162.09299 |
| 1251072000000 | 163.06261 |
| 1251158400000 | 163.95526 |
| 1251244800000 | 163.78329 |
| 1251331200000 | 164.06291 |
| 1251417600000 | 164.60054 |
| 1251676800000 | 163.89121 |
| 1251763200000 | 162.89133 |
| 1251849600000 | 162.98286 |
| 1251936000000 | 162.63947 |
| 1252022400000 | 164.03567 |
| 1252281600000 | 165.79837 |
| 1252368000000 | 165.99297 |
| 1252454400000 | 166.61121 |
| 1252540800000 | 167.83642 |
| 1252627200000 | 168.70828 |
| 1252886400000 | 168.68661 |
| 1252972800000 | 169.4167 |
| 1253059200000 | 170.65742 |
| 1253145600000 | 171.0829 |
| 1253232000000 | 170.18423 |
| 1253491200000 | 169.68749 |
| 1253577600000 | 170.11285 |
| 1253664000000 | 170.34915 |
| 1253750400000 | 168.17406 |
| 1253836800000 | 168.23303 |
| 1254096000000 | 170.39448 |
| 1254182400000 | 169.98066 |
| 1254268800000 | 169.53143 |
| 1254355200000 | 168.33773 |
| 1254441600000 | 166.5657 |
| 1254700800000 | 167.75784 |
| 1254787200000 | 169.43486 |
| 1254873600000 | 169.71837 |
| 1254960000000 | 170.83114 |
| 1255046400000 | 170.98539 |
| 1255305600000 | 171.50321 |
| 1255392000000 | 170.28051 |
| 1255478400000 | 171.37121 |
| 1255564800000 | 172.28553 |
| 1255651200000 | 171.30524 |
| 1255910400000 | 172.30775 |
| 1255996800000 | 172.51705 |
| 1256083200000 | 172.43998 |
| 1256169600000 | 171.39361 |
| 1256256000000 | 169.49713 |
| 1256515200000 | 168.68958 |
| 1256601600000 | 169.50835 |
| 1256688000000 | 168.43185 |
| 1256774400000 | 169.53129 |
| 1256860800000 | 167.95166 |
| 1257120000000 | 167.51867 |
| 1257206400000 | 166.75849 |
| 1257292800000 | 168.44202 |
| 1257379200000 | 169.09697 |
| 1257465600000 | 169.48296 |
| 1257724800000 | 171.19096 |
| 1257811200000 | 171.23771 |
| 1257897600000 | 171.24926 |
| 1257984000000 | 171.65888 |
| 1258070400000 | 172.47827 |
| 1258329600000 | 173.77776 |
| 1258416000000 | 173.90652 |
| 1258502400000 | 173.5199 |
| 1258588800000 | 171.68098 |
| 1258675200000 | 171.06045 |
| 1258934400000 | 172.49991 |
| 1259020800000 | 171.9495 |
| 1259107200000 | 172.58163 |
| 1259193600000 | 169.57223 |
| 1259280000000 | 170.40286 |
| 1259539200000 | 168.73541 |
| 1259625600000 | 172.01695 |
| 1259712000000 | 172.74671 |
| 1259798400000 | 173.13838 |
| 1259884800000 | 174.36535 |
| 1260144000000 | 174.10017 |
| 1260230400000 | 172.68061 |
| 1260316800000 | 171.44454 |
| 1260403200000 | 172.3093 |
| 1260489600000 | 172.98073 |
| 1260748800000 | 173.42877 |
| 1260835200000 | 173.80115 |
| 1260921600000 | 174.62751 |
| 1261008000000 | 173.86935 |
| 1261094400000 | 174.09275 |
| 1261353600000 | 175.3157 |
| 1261440000000 | 175.85136 |
| 1261526400000 | 175.8271 |
| 1261612800000 | 175.72876 |
| 1261958400000 | 176.05375 |
| 1262044800000 | 176.8036 |
| 1262131200000 | 176.97029 |
| 1262217600000 | 177.22743 |
| 1262563200000 | 178.41665 |
| 1262649600000 | 177.80631 |
| 1262736000000 | 177.34584 |
| 1262822400000 | 176.79963 |
| 1262908800000 | 177.20675 |
| 1263168000000 | 176.91772 |
| 1263254400000 | 176.63927 |
| 1263340800000 | 177.28207 |
| 1263427200000 | 178.09618 |
| 1263513600000 | 177.28231 |
| 1263772800000 | 177.8823 |
| 1263859200000 | 179.59594 |
| 1263945600000 | 178.81448 |
| 1264032000000 | 178.33268 |
| 1264118400000 | 176.73709 |
| 1264377600000 | 176.12664 |
| 1264464000000 | 176.63025 |
| 1264550400000 | 176.33035 |
| 1264636800000 | 175.18408 |
| 1264723200000 | 175.47346 |
| 1264982400000 | 176.3807 |
| 1265068800000 | 176.7323 |
| 1265155200000 | 175.82478 |
| 1265241600000 | 173.06857 |
| 1265328000000 | 171.11835 |
| 1265587200000 | 171.9344 |
| 1265673600000 | 171.30677 |
| 1265760000000 | 172.47735 |
| 1265846400000 | 172.77526 |
| 1265932800000 | 173.1476 |
| 1266192000000 | 173.24351 |
| 1266278400000 | 173.38183 |
| 1266364800000 | 174.86017 |
| 1266451200000 | 175.46621 |
| 1266537600000 | 176.62492 |
| 1266796800000 | 176.13628 |
| 1266883200000 | 175.30524 |
| 1266969600000 | 175.02064 |
| 1267056000000 | 173.56375 |
| 1267142400000 | 175.71434 |
| 1267401600000 | 177.54684 |
| 1267488000000 | 177.80529 |
| 1267574400000 | 178.23638 |
| 1267660800000 | 179.14704 |
| 1267747200000 | 180.37814 |
| 1268006400000 | 180.48743 |
| 1268092800000 | 180.3287 |
| 1268179200000 | 180.56011 |
| 1268265600000 | 180.47456 |
| 1268352000000 | 180.87689 |
| 1268611200000 | 180.15658 |
| 1268697600000 | 181.31497 |
| 1268784000000 | 182.36422 |
| 1268870400000 | 182.79414 |
| 1268956800000 | 181.9592 |
| 1269216000000 | 182.10165 |
| 1269302400000 | 182.72697 |
| 1269388800000 | 182.53105 |
| 1269475200000 | 184.40827 |
| 1269561600000 | 183.31107 |
| 1269820800000 | 184.24951 |
| 1269907200000 | 185.03259 |
| 1269993600000 | 184.15694 |
| 1270080000000 | 185.76239 |
| 1270512000000 | 186.07464 |
| 1270598400000 | 186.30971 |
| 1270684800000 | 185.70782 |
| 1270771200000 | 187.39376 |
| 1271030400000 | 187.1049 |
| 1271116800000 | 186.85595 |
| 1271203200000 | 187.3656 |
| 1271289600000 | 188.03282 |
| 1271376000000 | 186.1991 |
| 1271635200000 | 184.91669 |
| 1271721600000 | 186.99337 |
| 1271808000000 | 186.56127 |
| 1271894400000 | 185.06983 |
| 1271980800000 | 185.1871 |
| 1272240000000 | 185.48668 |
| 1272326400000 | 180.5726 |
| 1272412800000 | 177.99525 |
| 1272499200000 | 180.0063 |
| 1272585600000 | 179.99734 |
| 1272844800000 | 180.35485 |
| 1272931200000 | 178.90413 |
| 1273017600000 | 177.78986 |
| 1273104000000 | 176.69115 |
| 1273190400000 | 171.78113 |
| 1273449600000 | 177.80459 |
| 1273536000000 | 177.78753 |
| 1273622400000 | 179.08931 |
| 1273708800000 | 179.09021 |
| 1273795200000 | 177.5178 |
| 1274054400000 | 177.61157 |
| 1274140800000 | 178.19271 |
| 1274227200000 | 177.03949 |
| 1274313600000 | 176.02298 |
| 1274400000000 | 175.20317 |
| 1274659200000 | 175.68225 |
| 1274745600000 | 174.8428 |
| 1274832000000 | 175.70379 |
| 1274918400000 | 176.89192 |
| 1275004800000 | 177.07841 |
| 1275264000000 | 177.39548 |
| 1275350400000 | 177.94611 |
| 1275436800000 | 178.39402 |
| 1275523200000 | 179.11793 |
| 1275609600000 | 178.64162 |
| 1275868800000 | 178.40988 |
| 1275955200000 | 177.33163 |
| 1276041600000 | 178.6245 |
| 1276128000000 | 179.97419 |
| 1276214400000 | 180.08616 |
| 1276473600000 | 180.80208 |
| 1276560000000 | 181.64813 |
| 1276646400000 | 182.15485 |
| 1276732800000 | 181.8834 |
| 1276819200000 | 182.16263 |
| 1277078400000 | 182.2579 |
| 1277164800000 | 182.19503 |
| 1277251200000 | 182.10318 |
| 1277337600000 | 181.5245 |
| 1277424000000 | 181.56013 |
| 1277683200000 | 182.27696 |
| 1277769600000 | 181.17182 |
| 1277856000000 | 181.0096 |
| 1277942400000 | 179.61862 |
| 1278028800000 | 179.3441 |
| 1278288000000 | 179.52917 |
| 1278374400000 | 180.72704 |
| 1278460800000 | 181.85399 |
| 1278547200000 | 182.47589 |
| 1278633600000 | 182.68512 |
| 1278892800000 | 182.99426 |
| 1278979200000 | 184.26506 |
| 1279065600000 | 184.28406 |
| 1279152000000 | 183.88347 |
| 1279238400000 | 182.6372 |
| 1279497600000 | 182.10333 |
| 1279584000000 | 181.73359 |
| 1279670400000 | 182.37955 |
| 1279756800000 | 183.34197 |
| 1279843200000 | 184.14442 |
| 1280102400000 | 184.13075 |
| 1280188800000 | 183.85051 |
| 1280275200000 | 183.65039 |
| 1280361600000 | 183.89328 |
| 1280448000000 | 183.87711 |
| 1280707200000 | 185.55886 |
| 1280793600000 | 185.5745 |
| 1280880000000 | 185.87567 |
| 1280966400000 | 185.54579 |
| 1281052800000 | 184.30628 |
| 1281312000000 | 185.86199 |
| 1281398400000 | 185.19926 |
| 1281484800000 | 184.01631 |
| 1281571200000 | 184.24941 |
| 1281657600000 | 184.93114 |
| 1281916800000 | 184.38295 |
| 1282003200000 | 184.91656 |
| 1282089600000 | 184.90858 |
| 1282176000000 | 183.42073 |
| 1282262400000 | 183.15761 |
| 1282521600000 | 184.29681 |
| 1282608000000 | 182.84 |
| 1282694400000 | 183.02846 |
| 1282780800000 | 183.19808 |
| 1282867200000 | 184.76011 |
| 1283126400000 | 184.95817 |
| 1283212800000 | 184.51679 |
| 1283299200000 | 186.65065 |
| 1283385600000 | 186.50218 |
| 1283472000000 | 187.22557 |
| 1283731200000 | 187.66177 |
| 1283817600000 | 188.20656 |
| 1283904000000 | 190.13745 |
| 1283990400000 | 190.89936 |
| 1284076800000 | 190.59293 |
| 1284336000000 | 190.7121 |
| 1284422400000 | 190.63313 |
| 1284508800000 | 190.297 |
| 1284595200000 | 188.80342 |
| 1284681600000 | 188.82338 |
| 1284940800000 | 190.27894 |
| 1285027200000 | 189.20082 |
| 1285113600000 | 186.74655 |
| 1285200000000 | 187.4501 |
| 1285286400000 | 187.93556 |
| 1285545600000 | 187.49045 |
| 1285632000000 | 187.53023 |
| 1285718400000 | 186.50039 |
| 1285804800000 | 185.71646 |
| 1285891200000 | 185.54698 |
| 1286150400000 | 185.61062 |
| 1286236800000 | 187.03028 |
| 1286323200000 | 186.89258 |
| 1286409600000 | 187.43288 |
| 1286496000000 | 187.4223 |
| 1286755200000 | 188.34598 |
| 1286841600000 | 188.17679 |
| 1286928000000 | 189.43892 |
| 1287014400000 | 189.44998 |
| 1287100800000 | 189.60761 |
| 1287360000000 | 190.182 |
| 1287446400000 | 190.28326 |
| 1287532800000 | 189.80936 |
| 1287619200000 | 190.46312 |
| 1287705600000 | 189.8764 |
| 1287964800000 | 189.74033 |
| 1288051200000 | 191.25736 |
| 1288137600000 | 190.54071 |
| 1288224000000 | 192.1842 |
| 1288310400000 | 193.40253 |
| 1288569600000 | 194.18041 |
| 1288656000000 | 194.16718 |
| 1288742400000 | 193.07151 |
| 1288828800000 | 193.7607 |
| 1288915200000 | 194.8621 |
| 1289174400000 | 194.47522 |
| 1289260800000 | 194.40831 |
| 1289347200000 | 194.8325 |
| 1289433600000 | 194.25994 |
| 1289520000000 | 194.00653 |
| 1289779200000 | 195.33145 |
| 1289865600000 | 192.07264 |
| 1289952000000 | 193.07987 |
| 1290038400000 | 194.38595 |
| 1290124800000 | 193.12978 |
| 1290384000000 | 192.56745 |
| 1290470400000 | 190.50069 |
| 1290556800000 | 191.76361 |
| 1290643200000 | 192.22912 |
| 1290729600000 | 192.61491 |
| 1290988800000 | 189.57394 |
| 1291075200000 | 189.1216 |
| 1291161600000 | 190.33629 |
| 1291248000000 | 191.59844 |
| 1291334400000 | 191.25903 |
| 1291593600000 | 191.4455 |
| 1291680000000 | 192.77849 |
| 1291766400000 | 194.14722 |
| 1291852800000 | 195.50508 |
| 1291939200000 | 195.93063 |
| 1292198400000 | 195.78853 |
| 1292284800000 | 196.39962 |
| 1292371200000 | 196.03746 |
| 1292457600000 | 196.92218 |
| 1292544000000 | 195.52454 |
| 1292803200000 | 197.77908 |
| 1292889600000 | 198.67747 |
| 1292976000000 | 199.60143 |
| 1293062400000 | 200.33853 |
| 1293148800000 | 200.07558 |
| 1293408000000 | 198.53658 |
| 1293494400000 | 199.3111 |
| 1293580800000 | 200.11456 |
| 1293667200000 | 197.06323 |
| 1293753600000 | 196.64044 |
| 1294012800000 | 197.21186 |
| 1294099200000 | 199.30439 |
| 1294185600000 | 200.30108 |
| 1294272000000 | 201.88713 |
| 1294358400000 | 201.78423 |
| 1294617600000 | 199.83595 |
| 1294704000000 | 199.89948 |
| 1294790400000 | 200.66424 |
| 1294876800000 | 198.59528 |
| 1294963200000 | 198.86977 |
| 1295222400000 | 200.27878 |
| 1295308800000 | 201.71318 |
| 1295395200000 | 199.51124 |
| 1295481600000 | 198.33965 |
| 1295568000000 | 198.89883 |
| 1295827200000 | 200.10658 |
| 1295913600000 | 199.07673 |
| 1296000000000 | 199.46808 |
| 1296086400000 | 199.24399 |
| 1296172800000 | 198.6249 |
| 1296432000000 | 198.34387 |
| 1296518400000 | 201.54182 |
| 1296604800000 | 202.24493 |
| 1296691200000 | 202.71432 |
| 1296777600000 | 203.78761 |
| 1297036800000 | 205.1294 |
| 1297123200000 | 204.48048 |
| 1297209600000 | 204.4132 |
| 1297296000000 | 204.56953 |
| 1297382400000 | 205.36464 |
| 1297641600000 | 206.15871 |
| 1297728000000 | 205.96193 |
| 1297814400000 | 206.56183 |
| 1297900800000 | 206.95357 |
| 1297987200000 | 207.66428 |
| 1298246400000 | 205.47941 |
| 1298332800000 | 204.21957 |
| 1298419200000 | 202.4581 |
| 1298505600000 | 200.84477 |
| 1298592000000 | 203.11372 |
| 1298851200000 | 205.17428 |
| 1298937600000 | 204.74651 |
| 1299024000000 | 204.28328 |
| 1299110400000 | 204.35418 |
| 1299196800000 | 203.66041 |
| 1299456000000 | 202.7142 |
| 1299542400000 | 203.65817 |
| 1299628800000 | 204.84183 |
| 1299715200000 | 203.39066 |
| 1299801600000 | 200.55529 |
| 1300060800000 | 198.08908 |
| 1300147200000 | 194.08961 |
| 1300233600000 | 192.92071 |
| 1300320000000 | 194.94601 |
| 1300406400000 | 195.59038 |
| 1300665600000 | 197.97584 |
| 1300752000000 | 197.86124 |
| 1300838400000 | 197.90905 |
| 1300924800000 | 197.93346 |
| 1301011200000 | 198.4103 |
| 1301270400000 | 198.5375 |
| 1301356800000 | 198.82144 |
| 1301443200000 | 199.86298 |
| 1301529600000 | 198.81599 |
| 1301616000000 | 200.27424 |
| 1301875200000 | 200.60043 |
| 1301961600000 | 200.61774 |
| 1302048000000 | 200.12832 |
| 1302134400000 | 199.96274 |
| 1302220800000 | 200.42899 |
| 1302480000000 | 200.67187 |
| 1302566400000 | 199.1156 |
| 1302652800000 | 200.9901 |
| 1302739200000 | 200.59128 |
| 1302825600000 | 201.80873 |
| 1303084800000 | 200.15957 |
| 1303171200000 | 200.90288 |
| 1303257600000 | 203.42418 |
| 1303344000000 | 203.27315 |
| 1303776000000 | 203.87917 |
| 1303862400000 | 204.82241 |
| 1303948800000 | 205.81676 |
| 1304035200000 | 206.13464 |
| 1304294400000 | 206.55549 |
| 1304380800000 | 206.28931 |
| 1304467200000 | 205.45955 |
| 1304553600000 | 206.20782 |
| 1304640000000 | 207.44782 |
| 1304899200000 | 207.55058 |
| 1304985600000 | 209.09764 |
| 1305072000000 | 211.42283 |
| 1305158400000 | 211.16704 |
| 1305244800000 | 210.14329 |
| 1305504000000 | 209.34507 |
| 1305590400000 | 208.32105 |
| 1305676800000 | 208.35198 |
| 1305763200000 | 209.82727 |
| 1305849600000 | 210.47268 |
| 1306108800000 | 208.31253 |
| 1306195200000 | 208.17956 |
| 1306281600000 | 209.04026 |
| 1306368000000 | 209.36822 |
| 1306454400000 | 209.50155 |
| 1306713600000 | 209.33816 |
| 1306800000000 | 209.85042 |
| 1306886400000 | 208.82643 |
| 1306972800000 | 207.32083 |
| 1307059200000 | 206.31693 |
| 1307318400000 | 205.89726 |
| 1307404800000 | 206.34831 |
| 1307491200000 | 205.00611 |
| 1307577600000 | 207.10201 |
| 1307664000000 | 204.74702 |
| 1307923200000 | 205.83612 |
| 1308009600000 | 206.09649 |
| 1308096000000 | 204.9074 |
| 1308182400000 | 203.76652 |
| 1308268800000 | 203.49265 |
| 1308528000000 | 202.0185 |
| 1308614400000 | 203.14385 |
| 1308700800000 | 201.84986 |
| 1308787200000 | 200.80591 |
| 1308873600000 | 201.06589 |
| 1309132800000 | 201.54991 |
| 1309219200000 | 201.31228 |
| 1309305600000 | 203.74109 |
| 1309392000000 | 204.96606 |
| 1309478400000 | 206.03519 |
| 1309737600000 | 206.15221 |
| 1309824000000 | 206.43723 |
| 1309910400000 | 205.90111 |
| 1309996800000 | 206.19815 |
| 1310083200000 | 206.31673 |
| 1310342400000 | 204.34261 |
| 1310428800000 | 203.15305 |
| 1310515200000 | 203.75203 |
| 1310601600000 | 202.21707 |
| 1310688000000 | 202.62363 |
| 1310947200000 | 199.60603 |
| 1311033600000 | 200.63541 |
| 1311120000000 | 202.65955 |
| 1311206400000 | 204.64923 |
| 1311292800000 | 206.79585 |
| 1311552000000 | 206.52452 |
| 1311638400000 | 205.91364 |
| 1311724800000 | 204.45924 |
| 1311811200000 | 205.0981 |
| 1311897600000 | 204.79554 |
| 1312156800000 | 202.64456 |
| 1312243200000 | 200.40165 |
| 1312329600000 | 198.62224 |
| 1312416000000 | 194.64156 |
| 1312502400000 | 191.91062 |
| 1312761600000 | 187.53389 |
| 1312848000000 | 187.46445 |
| 1312934400000 | 185.57017 |
| 1313020800000 | 187.16694 |
| 1313107200000 | 190.18978 |
| 1313366400000 | 190.25939 |
| 1313452800000 | 189.16124 |
| 1313539200000 | 189.61578 |
| 1313625600000 | 187.06653 |
| 1313712000000 | 186.53558 |
| 1313971200000 | 187.72549 |
| 1314057600000 | 188.35477 |
| 1314144000000 | 188.94981 |
| 1314230400000 | 187.88009 |
| 1314316800000 | 187.25229 |
| 1314576000000 | 187.78698 |
| 1314662400000 | 188.20747 |
| 1314748800000 | 189.91404 |
| 1314835200000 | 190.54181 |
| 1314921600000 | 190.04807 |
| 1315180800000 | 188.05393 |
| 1315267200000 | 187.28406 |
| 1315353600000 | 188.83238 |
| 1315440000000 | 189.3895 |
| 1315526400000 | 188.48781 |
| 1315785600000 | 186.65967 |
| 1315872000000 | 187.07577 |
| 1315958400000 | 187.84415 |
| 1316044800000 | 188.62153 |
| 1316131200000 | 189.60213 |
| 1316390400000 | 188.84626 |
| 1316476800000 | 190.02446 |
| 1316563200000 | 189.13771 |
| 1316649600000 | 186.50381 |
| 1316736000000 | 186.62525 |
| 1316995200000 | 187.9173 |
| 1317081600000 | 189.71981 |
| 1317168000000 | 189.29679 |
| 1317254400000 | 189.7229 |
| 1317340800000 | 189.93918 |
| 1317600000000 | 190.01115 |
| 1317686400000 | 188.53003 |
| 1317772800000 | 189.46989 |
| 1317859200000 | 190.53273 |
| 1317945600000 | 191.04012 |
| 1318204800000 | 191.18466 |
| 1318291200000 | 190.76242 |
| 1318377600000 | 191.23571 |
| 1318464000000 | 191.47277 |
| 1318550400000 | 191.82643 |
| 1318809600000 | 191.52783 |
| 1318896000000 | 191.16493 |
| 1318982400000 | 191.54848 |
| 1319068800000 | 191.59014 |
| 1319155200000 | 192.88876 |
| 1319414400000 | 193.17237 |
| 1319500800000 | 192.32043 |
| 1319587200000 | 192.84713 |
| 1319673600000 | 193.29973 |
| 1319760000000 | 192.96941 |
| 1320019200000 | 192.60012 |
| 1320105600000 | 191.31623 |
| 1320192000000 | 191.46764 |
| 1320278400000 | 193.09364 |
| 1320364800000 | 192.87946 |
| 1320624000000 | 192.71859 |
| 1320710400000 | 192.96649 |
| 1320796800000 | 192.35579 |
| 1320883200000 | 191.83741 |
| 1320969600000 | 193.79015 |
| 1321228800000 | 192.57115 |
| 1321315200000 | 193.0623 |
| 1321401600000 | 192.82561 |
| 1321488000000 | 192.10563 |
| 1321574400000 | 191.29392 |
| 1321833600000 | 188.88729 |
| 1321920000000 | 188.62243 |
| 1322006400000 | 187.69061 |
| 1322092800000 | 187.01697 |
| 1322179200000 | 187.56136 |
| 1322438400000 | 190.07985 |
| 1322524800000 | 191.04377 |
| 1322611200000 | 193.37355 |
| 1322697600000 | 192.64507 |
| 1322784000000 | 192.16498 |
| 1323043200000 | 192.42921 |
| 1323129600000 | 192.11744 |
| 1323216000000 | 192.276 |
| 1323302400000 | 192.09072 |
| 1323388800000 | 192.2432 |
| 1323648000000 | 191.99453 |
| 1323734400000 | 192.87255 |
| 1323820800000 | 191.83191 |
| 1323907200000 | 192.82713 |
| 1323993600000 | 192.17404 |
| 1324252800000 | 192.77457 |
| 1324339200000 | 194.26793 |
| 1324425600000 | 193.91528 |
| 1324512000000 | 194.47644 |
| 1324598400000 | 195.69213 |
| 1324944000000 | 195.56252 |
| 1325030400000 | 195.90113 |
| 1325116800000 | 196.69511 |
| 1325203200000 | 197.84121 |
| 1325462400000 | 198.30577 |
| 1325548800000 | 200.02043 |
| 1325635200000 | 199.82578 |
| 1325721600000 | 198.01456 |
| 1325808000000 | 198.36743 |
| 1326067200000 | 198.29837 |
| 1326153600000 | 199.50432 |
| 1326240000000 | 199.05944 |
| 1326326400000 | 197.48054 |
| 1326412800000 | 197.24589 |
| 1326672000000 | 197.85894 |
| 1326758400000 | 198.13361 |
| 1326844800000 | 197.96966 |
| 1326931200000 | 198.18163 |
| 1327017600000 | 198.38568 |
| 1327276800000 | 197.80017 |
| 1327363200000 | 197.4716 |
| 1327449600000 | 197.04098 |
| 1327536000000 | 197.31599 |
| 1327622400000 | 196.79902 |
| 1327881600000 | 196.11708 |
| 1327968000000 | 197.50142 |
| 1328054400000 | 199.36157 |
| 1328140800000 | 198.3656 |
| 1328227200000 | 200.72708 |
| 1328486400000 | 200.83017 |
| 1328572800000 | 200.29481 |
| 1328659200000 | 198.98496 |
| 1328745600000 | 198.74676 |
| 1328832000000 | 198.69597 |
| 1329091200000 | 199.64285 |
| 1329177600000 | 199.57508 |
| 1329264000000 | 200.54861 |
| 1329350400000 | 201.47534 |
| 1329436800000 | 201.78115 |
| 1329696000000 | 201.94839 |
| 1329782400000 | 201.4023 |
| 1329868800000 | 199.9922 |
| 1329955200000 | 199.51178 |
| 1330041600000 | 199.07314 |
| 1330300800000 | 199.54289 |
| 1330387200000 | 199.36532 |
| 1330473600000 | 200.94273 |
| 1330560000000 | 202.84184 |
| 1330646400000 | 202.52089 |
| 1330905600000 | 202.31403 |
| 1330992000000 | 199.46269 |
| 1331078400000 | 200.73148 |
| 1331164800000 | 201.5435 |
| 1331251200000 | 203.14561 |
| 1331510400000 | 203.08759 |
| 1331596800000 | 206.4092 |
| 1331683200000 | 206.58107 |
| 1331769600000 | 205.77798 |
| 1331856000000 | 206.9233 |
| 1332115200000 | 206.71958 |
| 1332201600000 | 206.79443 |
| 1332288000000 | 207.1905 |
| 1332374400000 | 206.41944 |
| 1332460800000 | 206.24804 |
| 1332720000000 | 208.16411 |
| 1332806400000 | 207.46786 |
| 1332892800000 | 206.12919 |
| 1332979200000 | 203.92376 |
| 1333065600000 | 205.40033 |
| 1333324800000 | 208.33289 |
| 1333411200000 | 207.12408 |
| 1333497600000 | 204.51761 |
| 1333584000000 | 204.2004 |
| 1334016000000 | 202.1108 |
| 1334102400000 | 202.95226 |
| 1334188800000 | 204.24934 |
| 1334275200000 | 203.24883 |
| 1334534400000 | 203.97387 |
| 1334620800000 | 205.75261 |
| 1334707200000 | 205.64575 |
| 1334793600000 | 205.73527 |
| 1334880000000 | 207.19045 |
| 1335139200000 | 205.60404 |
| 1335225600000 | 206.20521 |
| 1335312000000 | 206.59458 |
| 1335398400000 | 206.03695 |
| 1335484800000 | 206.51944 |
| 1335744000000 | 206.52893 |
| 1335830400000 | 207.46899 |
| 1335916800000 | 207.59447 |
| 1336003200000 | 208.47879 |
| 1336089600000 | 206.83095 |
| 1336348800000 | 207.90519 |
| 1336435200000 | 207.28617 |
| 1336521600000 | 206.8301 |
| 1336608000000 | 207.45954 |
| 1336694400000 | 209.06616 |
| 1336953600000 | 207.2411 |
| 1337040000000 | 206.16627 |
| 1337126400000 | 205.04835 |
| 1337212800000 | 203.91995 |
| 1337299200000 | 201.96766 |
| 1337558400000 | 201.79388 |
| 1337644800000 | 204.08468 |
| 1337731200000 | 202.23545 |
| 1337817600000 | 203.68391 |
| 1337904000000 | 204.55712 |
| 1338163200000 | 204.68037 |
| 1338249600000 | 204.63927 |
| 1338336000000 | 203.72491 |
| 1338422400000 | 203.77626 |
| 1338508800000 | 201.38257 |
| 1338768000000 | 199.91356 |
| 1338854400000 | 200.08817 |
| 1338940800000 | 202.93354 |
| 1339027200000 | 203.61155 |
| 1339113600000 | 204.90178 |
| 1339372800000 | 204.63202 |
| 1339459200000 | 205.71408 |
| 1339545600000 | 205.00259 |
| 1339632000000 | 205.39038 |
| 1339718400000 | 205.36356 |
| 1339977600000 | 206.66629 |
| 1340064000000 | 208.33365 |
| 1340150400000 | 209.69481 |
| 1340236800000 | 209.65543 |
| 1340323200000 | 209.19202 |
| 1340582400000 | 208.24548 |
| 1340668800000 | 208.8472 |
| 1340755200000 | 210.94792 |
| 1340841600000 | 210.33647 |
| 1340928000000 | 212.04861 |
| 1341187200000 | 215.0012 |
| 1341273600000 | 215.79627 |
| 1341360000000 | 215.74888 |
| 1341446400000 | 216.6564 |
| 1341532800000 | 217.06797 |
| 1341792000000 | 216.77221 |
| 1341878400000 | 218.10208 |
| 1341964800000 | 218.15479 |
| 1342051200000 | 216.14887 |
| 1342137600000 | 219.45225 |
| 1342396800000 | 220.87769 |
| 1342483200000 | 220.1943 |
| 1342569600000 | 222.02678 |
| 1342656000000 | 223.79171 |
| 1342742400000 | 222.39776 |
| 1343001600000 | 218.70728 |
| 1343088000000 | 218.60868 |
| 1343174400000 | 218.00813 |
| 1343260800000 | 220.54594 |
| 1343347200000 | 221.03628 |
| 1343606400000 | 222.52182 |
| 1343692800000 | 220.97014 |
| 1343779200000 | 221.4913 |
| 1343865600000 | 221.46038 |
| 1343952000000 | 222.9603 |
| 1344211200000 | 222.83671 |
| 1344297600000 | 223.43409 |
| 1344384000000 | 224.30221 |
| 1344470400000 | 224.612 |
| 1344556800000 | 224.5735 |
| 1344816000000 | 224.15677 |
| 1344902400000 | 225.68412 |
| 1344988800000 | 226.24259 |
| 1345075200000 | 226.11777 |
| 1345161600000 | 226.71759 |
| 1345420800000 | 226.00376 |
| 1345507200000 | 225.1379 |
| 1345593600000 | 223.35815 |
| 1345680000000 | 221.98696 |
| 1345766400000 | 222.99677 |
| 1346025600000 | 223.07307 |
| 1346112000000 | 221.88271 |
| 1346198400000 | 222.32097 |
| 1346284800000 | 222.21623 |
| 1346371200000 | 221.3304 |
| 1346630400000 | 223.03841 |
| 1346716800000 | 221.72233 |
| 1346803200000 | 221.81276 |
| 1346889600000 | 224.40486 |
| 1346976000000 | 222.3153 |
| 1347235200000 | 221.37093 |
| 1347321600000 | 221.59197 |
| 1347408000000 | 221.50155 |
| 1347494400000 | 222.15461 |
| 1347580800000 | 221.18008 |
| 1347840000000 | 220.94901 |
| 1347926400000 | 221.80303 |
| 1348012800000 | 222.64697 |
| 1348099200000 | 224.39509 |
| 1348185600000 | 224.96771 |
| 1348444800000 | 225.54034 |
| 1348531200000 | 226.44445 |
| 1348617600000 | 224.62625 |
| 1348704000000 | 224.94773 |
| 1348790400000 | 223.86279 |
| 1349049600000 | 224.70668 |
| 1349136000000 | 224.556 |
| 1349222400000 | 224.4455 |
| 1349308800000 | 224.83729 |
| 1349395200000 | 225.94234 |
| 1349654400000 | 224.79973 |
| 1349740800000 | 223.62498 |
| 1349827200000 | 222.74423 |
| 1349913600000 | 223.55944 |
| 1350000000000 | 223.13536 |
| 1350259200000 | 224.08103 |
| 1350345600000 | 225.69507 |
| 1350432000000 | 225.57061 |
| 1350518400000 | 225.88127 |
| 1350604800000 | 224.72559 |
| 1350864000000 | 223.6638 |
| 1350950400000 | 220.64251 |
| 1351036800000 | 222.28731 |
| 1351123200000 | 223.94945 |
| 1351209600000 | 224.84207 |
| 1351468800000 | 224.05462 |
| 1351555200000 | 224.38761 |
| 1351641600000 | 224.10747 |
| 1351728000000 | 226.37298 |
| 1351814400000 | 226.19914 |
| 1352073600000 | 225.50404 |
| 1352160000000 | 226.59833 |
| 1352246400000 | 224.78083 |
| 1352332800000 | 224.35387 |
| 1352419200000 | 223.79382 |
| 1352678400000 | 222.90078 |
| 1352764800000 | 222.66104 |
| 1352851200000 | 221.33026 |
| 1352937600000 | 218.44599 |
| 1353024000000 | 215.97683 |
| 1353283200000 | 219.16138 |
| 1353369600000 | 219.73449 |
| 1353456000000 | 220.60712 |
| 1353542400000 | 221.61767 |
| 1353628800000 | 222.07962 |
| 1353888000000 | 221.12982 |
| 1353974400000 | 221.2795 |
| 1354060800000 | 221.94107 |
| 1354147200000 | 224.26441 |
| 1354233600000 | 224.60151 |
| 1354492800000 | 224.45124 |
| 1354579200000 | 224.12631 |
| 1354665600000 | 225.52501 |
| 1354752000000 | 226.69012 |
| 1354838400000 | 227.3396 |
| 1355097600000 | 227.7637 |
| 1355184000000 | 228.50681 |
| 1355270400000 | 228.78561 |
| 1355356800000 | 227.77572 |
| 1355443200000 | 227.42789 |
| 1355702400000 | 226.74681 |
| 1355788800000 | 227.75918 |
| 1355875200000 | 228.23698 |
| 1355961600000 | 228.04837 |
| 1356048000000 | 227.71491 |
| 1356307200000 | 226.86303 |
| 1356566400000 | 226.1185 |
| 1356652800000 | 225.13246 |
| 1356912000000 | 226.05551 |
| 1357084800000 | 228.70852 |
| 1357171200000 | 231.09842 |
| 1357257600000 | 232.39669 |
| 1357516800000 | 230.40642 |
| 1357603200000 | 230.98611 |
| 1357689600000 | 232.45215 |
| 1357776000000 | 230.12547 |
| 1357862400000 | 228.63033 |
| 1358121600000 | 226.48353 |
| 1358208000000 | 226.36194 |
| 1358294400000 | 226.04541 |
| 1358380800000 | 226.86455 |
| 1358467200000 | 226.02979 |
| 1358726400000 | 226.46889 |
| 1358812800000 | 227.197 |
| 1358899200000 | 227.50058 |
| 1358985600000 | 227.86508 |
| 1359072000000 | 228.16895 |
| 1359331200000 | 227.60546 |
| 1359417600000 | 228.91232 |
| 1359504000000 | 228.12025 |
| 1359590400000 | 227.48117 |
| 1359676800000 | 228.21031 |
| 1359936000000 | 226.70356 |
| 1360022400000 | 227.84168 |
| 1360108800000 | 227.14208 |
| 1360195200000 | 227.15706 |
| 1360281600000 | 228.99463 |
| 1360540800000 | 228.17161 |
| 1360627200000 | 228.70376 |
| 1360713600000 | 229.02321 |
| 1360800000000 | 229.023 |
| 1360886400000 | 228.52021 |
| 1361145600000 | 228.47399 |
| 1361232000000 | 230.99989 |
| 1361318400000 | 230.84696 |
| 1361404800000 | 229.35031 |
| 1361491200000 | 233.26588 |
| 1361750400000 | 230.64508 |
| 1361836800000 | 229.83586 |
| 1361923200000 | 231.69573 |
| 1362009600000 | 235.05878 |
| 1362096000000 | 234.41661 |
| 1362355200000 | 235.13709 |
| 1362441600000 | 238.61227 |
| 1362528000000 | 238.11221 |
| 1362614400000 | 236.74923 |
| 1362700800000 | 237.83866 |
| 1362960000000 | 238.3954 |
| 1363046400000 | 239.03541 |
| 1363132800000 | 239.24877 |
| 1363219200000 | 241.63233 |
| 1363305600000 | 241.34727 |
| 1363564800000 | 241.88875 |
| 1363651200000 | 243.83429 |
| 1363737600000 | 243.23699 |
| 1363824000000 | 243.24801 |
| 1363910400000 | 243.61292 |
| 1364169600000 | 244.71762 |
| 1364256000000 | 244.77004 |
| 1364342400000 | 244.3627 |
| 1364428800000 | 246.91007 |
| 1364860800000 | 249.9884 |
| 1364947200000 | 249.0664 |
| 1365033600000 | 247.22648 |
| 1365120000000 | 242.78337 |
| 1365379200000 | 243.62498 |
| 1365465600000 | 243.84725 |
| 1365552000000 | 247.9371 |
| 1365638400000 | 249.05213 |
| 1365724800000 | 249.63233 |
| 1365984000000 | 249.27765 |
| 1366070400000 | 247.01035 |
| 1366156800000 | 245.8395 |
| 1366243200000 | 246.31202 |
| 1366329600000 | 246.54829 |
| 1366588800000 | 247.56859 |
| 1366675200000 | 251.09209 |
| 1366761600000 | 251.59724 |
| 1366848000000 | 253.625 |
| 1366934400000 | 253.93385 |
| 1367193600000 | 254.22345 |
| 1367280000000 | 253.46123 |
| 1367366400000 | 253.92452 |
| 1367452800000 | 254.20441 |
| 1367539200000 | 255.15127 |
| 1367798400000 | 255.35628 |
| 1367884800000 | 254.01105 |
| 1367971200000 | 255.25294 |
| 1368057600000 | 255.44668 |
| 1368144000000 | 256.57524 |
| 1368403200000 | 256.91722 |
| 1368489600000 | 258.18325 |
| 1368576000000 | 260.80785 |
| 1368662400000 | 261.17331 |
| 1368748800000 | 261.04759 |
| 1369008000000 | 262.71525 |
| 1369094400000 | 262.54375 |
| 1369180800000 | 261.57399 |
| 1369267200000 | 257.00685 |
| 1369353600000 | 257.80422 |
| 1369612800000 | 257.50171 |
| 1369699200000 | 259.14533 |
| 1369785600000 | 252.58845 |
| 1369872000000 | 252.02193 |
| 1369958400000 | 251.07601 |
| 1370217600000 | 249.08329 |
| 1370304000000 | 249.75749 |
| 1370390400000 | 246.97998 |
| 1370476800000 | 245.34752 |
| 1370563200000 | 247.04799 |
| 1370822400000 | 246.98239 |
| 1370908800000 | 245.19431 |
| 1370995200000 | 245.26046 |
| 1371081600000 | 245.31835 |
| 1371168000000 | 245.70642 |
| 1371427200000 | 246.95267 |
| 1371513600000 | 246.3512 |
| 1371600000000 | 246.3348 |
| 1371686400000 | 242.36031 |
| 1371772800000 | 240.47746 |
| 1372032000000 | 238.22941 |
| 1372118400000 | 240.08291 |
| 1372204800000 | 242.23929 |
| 1372291200000 | 243.05673 |
| 1372377600000 | 243.24695 |
| 1372636800000 | 244.35889 |
| 1372723200000 | 244.63621 |
| 1372809600000 | 244.80405 |
| 1372896000000 | 247.48522 |
| 1372982400000 | 246.30563 |
| 1373241600000 | 248.06658 |
| 1373328000000 | 249.29245 |
| 1373414400000 | 249.81487 |
| 1373500800000 | 250.10178 |
| 1373587200000 | 249.83004 |
| 1373846400000 | 250.35256 |
| 1373932800000 | 249.19203 |
| 1374019200000 | 249.78096 |
| 1374105600000 | 250.78847 |
| 1374192000000 | 251.26152 |
| 1374451200000 | 250.90081 |
| 1374537600000 | 249.79173 |
| 1374624000000 | 249.90372 |
| 1374710400000 | 248.90568 |
| 1374796800000 | 248.87995 |
| 1375056000000 | 248.94916 |
| 1375142400000 | 249.62953 |
| 1375228800000 | 249.40587 |
| 1375315200000 | 250.5509 |
| 1375401600000 | 251.85831 |
| 1375660800000 | 252.82952 |
| 1375747200000 | 251.91948 |
| 1375833600000 | 251.61025 |
| 1375920000000 | 251.5502 |
| 1376006400000 | 252.23785 |
| 1376265600000 | 251.7399 |
| 1376352000000 | 252.59071 |
| 1376438400000 | 252.76255 |
| 1376524800000 | 250.34978 |
| 1376611200000 | 250.66876 |
| 1376870400000 | 250.83771 |
| 1376956800000 | 249.73108 |
| 1377043200000 | 248.98054 |
| 1377129600000 | 249.56389 |
| 1377216000000 | 250.44892 |
| 1377475200000 | 250.48917 |
| 1377561600000 | 248.27675 |
| 1377648000000 | 247.58276 |
| 1377734400000 | 249.09153 |
| 1377820800000 | 248.297 |
| 1378080000000 | 252.18158 |
| 1378166400000 | 250.92841 |
| 1378252800000 | 251.37434 |
| 1378339200000 | 253.09454 |
| 1378425600000 | 253.69994 |
| 1378684800000 | 252.64828 |
| 1378771200000 | 253.94397 |
| 1378857600000 | 255.10182 |
| 1378944000000 | 255.72864 |
| 1379030400000 | 256.36614 |
| 1379289600000 | 257.35227 |
| 1379376000000 | 255.97996 |
| 1379462400000 | 256.33983 |
| 1379548800000 | 256.61577 |
| 1379635200000 | 256.26758 |
| 1379894400000 | 255.85926 |
| 1379980800000 | 255.93115 |
| 1380067200000 | 255.48867 |
| 1380153600000 | 255.98271 |
| 1380240000000 | 255.26698 |
| 1380499200000 | 255.65284 |
| 1380585600000 | 255.96562 |
| 1380672000000 | 253.57694 |
| 1380758400000 | 252.26694 |
| 1380844800000 | 250.54302 |
| 1381104000000 | 249.68225 |
| 1381190400000 | 247.38628 |
| 1381276800000 | 245.80585 |
| 1381363200000 | 249.38695 |
| 1381449600000 | 249.90487 |
| 1381708800000 | 251.69662 |
| 1381795200000 | 253.29993 |
| 1381881600000 | 254.74278 |
| 1381968000000 | 256.47137 |
| 1382054400000 | 259.56275 |
| 1382313600000 | 261.3713 |
| 1382400000000 | 262.01338 |
| 1382486400000 | 259.68484 |
| 1382572800000 | 260.48248 |
| 1382659200000 | 260.40373 |
| 1382918400000 | 260.80905 |
| 1383004800000 | 261.24108 |
| 1383091200000 | 261.04435 |
| 1383177600000 | 262.52445 |
| 1383264000000 | 261.68881 |
| 1383523200000 | 262.07748 |
| 1383609600000 | 263.07885 |
| 1383696000000 | 263.05078 |
| 1383782400000 | 264.27592 |
| 1383868800000 | 263.75221 |
| 1384128000000 | 262.36141 |
| 1384214400000 | 261.048 |
| 1384300800000 | 260.37731 |
| 1384387200000 | 262.35706 |
| 1384473600000 | 262.90892 |
| 1384732800000 | 263.46062 |
| 1384819200000 | 262.68339 |
| 1384905600000 | 262.84732 |
| 1384992000000 | 261.78695 |
| 1385078400000 | 261.24978 |
| 1385337600000 | 262.69415 |
| 1385424000000 | 259.92755 |
| 1385510400000 | 260.7124 |
| 1385596800000 | 261.57514 |
| 1385683200000 | 262.59312 |
| 1385942400000 | 260.56602 |
| 1386028800000 | 257.37558 |
| 1386115200000 | 255.9939 |
| 1386201600000 | 252.66905 |
| 1386288000000 | 254.02611 |
| 1386547200000 | 254.57485 |
| 1386633600000 | 253.35113 |
| 1386720000000 | 251.76296 |
| 1386806400000 | 249.88863 |
| 1386892800000 | 249.28029 |
| 1387152000000 | 252.57366 |
| 1387238400000 | 251.1395 |
| 1387324800000 | 252.97679 |
| 1387411200000 | 258.66358 |
| 1387497600000 | 260.36387 |
| 1387756800000 | 262.16533 |
| 1387843200000 | 263.12346 |
| 1388102400000 | 264.76901 |
| 1388361600000 | 264.76894 |
| 1388448000000 | 265.58138 |
| 1388620800000 | 264.2375 |
| 1388707200000 | 265.56031 |
| 1388966400000 | 264.93526 |
| 1389052800000 | 264.98733 |
| 1389139200000 | 264.29276 |
| 1389225600000 | 263.41094 |
| 1389312000000 | 264.28137 |
| 1389571200000 | 264.19294 |
| 1389657600000 | 264.9313 |
| 1389744000000 | 265.26193 |
| 1389830400000 | 265.7469 |
| 1389916800000 | 268.80537 |
| 1390176000000 | 270.01995 |
| 1390262400000 | 270.60354 |
| 1390348800000 | 271.84552 |
| 1390435200000 | 268.81989 |
| 1390521600000 | 263.69795 |
| 1390780800000 | 262.50556 |
| 1390867200000 | 265.12234 |
| 1390953600000 | 263.52002 |
| 1391040000000 | 265.31344 |
| 1391126400000 | 264.79154 |
| 1391385600000 | 262.42555 |
| 1391472000000 | 261.1537 |
| 1391558400000 | 261.19945 |
| 1391644800000 | 264.36429 |
| 1391731200000 | 265.84544 |
| 1391990400000 | 266.58615 |
| 1392076800000 | 269.56028 |
| 1392163200000 | 271.27558 |
| 1392249600000 | 270.46254 |
| 1392336000000 | 271.56629 |
| 1392595200000 | 272.78606 |
| 1392681600000 | 272.9603 |
| 1392768000000 | 273.97642 |
| 1392854400000 | 274.70209 |
| 1392940800000 | 275.46693 |
| 1393200000000 | 276.81541 |
| 1393286400000 | 277.58817 |
| 1393372800000 | 276.39938 |
| 1393459200000 | 276.00705 |
| 1393545600000 | 276.71036 |
| 1393804800000 | 272.81051 |
| 1393891200000 | 276.0235 |
| 1393977600000 | 277.1881 |
| 1394064000000 | 276.43089 |
| 1394150400000 | 274.83143 |
| 1394409600000 | 274.01044 |
| 1394496000000 | 274.78847 |
| 1394582400000 | 273.17875 |
| 1394668800000 | 270.8554 |
| 1394755200000 | 269.57771 |
| 1395014400000 | 272.52676 |
| 1395100800000 | 273.91807 |
| 1395187200000 | 274.42725 |
| 1395273600000 | 273.30641 |
| 1395360000000 | 274.25679 |
| 1395619200000 | 271.90191 |
| 1395705600000 | 274.06196 |
| 1395792000000 | 275.54456 |
| 1395878400000 | 276.33373 |
| 1395964800000 | 277.85963 |
| 1396224000000 | 277.51215 |
| 1396310400000 | 277.63685 |
| 1396396800000 | 277.16958 |
| 1396483200000 | 276.23536 |
| 1396569600000 | 277.16887 |
| 1396828800000 | 276.34818 |
| 1396915200000 | 274.19581 |
| 1397001600000 | 275.99333 |
| 1397088000000 | 275.04814 |
| 1397174400000 | 271.67904 |
| 1397433600000 | 273.05389 |
| 1397520000000 | 272.61017 |
| 1397606400000 | 276.56706 |
| 1397692800000 | 277.1932 |
| 1398124800000 | 280.93966 |
| 1398211200000 | 280.02698 |
| 1398297600000 | 281.39067 |
| 1398384000000 | 280.21835 |
| 1398643200000 | 280.51636 |
| 1398729600000 | 283.27593 |
| 1398816000000 | 283.36105 |
| 1398902400000 | 283.26498 |
| 1398988800000 | 283.15826 |
| 1399248000000 | 283.19008 |
| 1399334400000 | 283.26465 |
| 1399420800000 | 283.62703 |
| 1399507200000 | 284.9168 |
| 1399593600000 | 285.51378 |
| 1399852800000 | 287.78473 |
| 1399939200000 | 287.73949 |
| 1400025600000 | 287.03699 |
| 1400112000000 | 285.62084 |
| 1400198400000 | 285.75141 |
| 1400457600000 | 286.90418 |
| 1400544000000 | 286.58272 |
| 1400630400000 | 287.51033 |
| 1400716800000 | 288.28355 |
| 1400803200000 | 288.69981 |
| 1401062400000 | 290.18676 |
| 1401148800000 | 290.82969 |
| 1401235200000 | 290.60259 |
| 1401321600000 | 291.38809 |
| 1401408000000 | 292.04509 |
| 1401667200000 | 294.10599 |
| 1401753600000 | 291.70302 |
| 1401840000000 | 291.56078 |
| 1401926400000 | 293.82976 |
| 1402012800000 | 296.96763 |
| 1402272000000 | 298.64966 |
| 1402358400000 | 299.8934 |
| 1402444800000 | 298.37602 |
| 1402531200000 | 299.80473 |
| 1402617600000 | 299.29565 |
| 1402876800000 | 298.41546 |
| 1402963200000 | 298.77261 |
| 1403049600000 | 299.61089 |
| 1403136000000 | 302.27898 |
| 1403222400000 | 301.23139 |
| 1403481600000 | 300.76294 |
| 1403568000000 | 300.87299 |
| 1403654400000 | 297.77518 |
| 1403740800000 | 300.17814 |
| 1403827200000 | 300.42571 |
| 1404086400000 | 300.90718 |
| 1404172800000 | 302.93009 |
| 1404259200000 | 303.74367 |
| 1404345600000 | 305.5928 |
| 1404432000000 | 305.75856 |
| 1404691200000 | 304.07192 |
| 1404777600000 | 301.11787 |
| 1404864000000 | 298.28716 |
| 1404950400000 | 295.19596 |
| 1405036800000 | 297.3094 |
| 1405296000000 | 300.05362 |
| 1405382400000 | 299.44008 |
| 1405468800000 | 303.06601 |
| 1405555200000 | 301.86736 |
| 1405641600000 | 302.32989 |
| 1405900800000 | 301.58094 |
| 1405987200000 | 304.42399 |
| 1406073600000 | 304.61476 |
| 1406160000000 | 305.55555 |
| 1406246400000 | 302.45767 |
| 1406505600000 | 302.44371 |
| 1406592000000 | 303.57856 |
| 1406678400000 | 301.75365 |
| 1406764800000 | 298.88561 |
| 1406851200000 | 294.2794 |
| 1407110400000 | 293.13755 |
| 1407196800000 | 293.88477 |
| 1407283200000 | 291.27453 |
| 1407369600000 | 289.31492 |
| 1407456000000 | 287.08033 |
| 1407715200000 | 290.45231 |
| 1407801600000 | 290.59058 |
| 1407888000000 | 291.8616 |
| 1407974400000 | 293.48483 |
| 1408060800000 | 292.7936 |
| 1408320000000 | 294.86693 |
| 1408406400000 | 295.75591 |
| 1408492800000 | 296.61212 |
| 1408579200000 | 298.14919 |
| 1408665600000 | 297.79774 |
| 1408924800000 | 299.86233 |
| 1409011200000 | 301.15876 |
| 1409097600000 | 301.60934 |
| 1409184000000 | 301.00484 |
| 1409270400000 | 301.51035 |
| 1409529600000 | 302.56975 |
| 1409616000000 | 302.20756 |
| 1409702400000 | 302.98358 |
| 1409788800000 | 305.24815 |
| 1409875200000 | 304.40574 |
| 1410134400000 | 301.81522 |
| 1410220800000 | 300.18604 |
| 1410307200000 | 299.07527 |
| 1410393600000 | 298.79139 |
| 1410480000000 | 298.94627 |
| 1410739200000 | 297.29456 |
| 1410825600000 | 295.99268 |
| 1410912000000 | 297.4093 |
| 1410998400000 | 300.25821 |
| 1411084800000 | 301.27857 |
| 1411344000000 | 302.27375 |
| 1411430400000 | 297.44947 |
| 1411516800000 | 299.47333 |
| 1411603200000 | 297.58859 |
| 1411689600000 | 299.34193 |
| 1411948800000 | 298.67891 |
| 1412035200000 | 300.77802 |
| 1412121600000 | 298.0126 |
| 1412208000000 | 290.95701 |
| 1412294400000 | 294.18372 |
| 1412553600000 | 294.10058 |
| 1412640000000 | 291.50802 |
| 1412726400000 | 290.45518 |
| 1412812800000 | 289.44985 |
| 1412899200000 | 286.99191 |
| 1413158400000 | 286.5276 |
| 1413244800000 | 286.26959 |
| 1413331200000 | 280.64271 |
| 1413417600000 | 279.37985 |
| 1413504000000 | 283.26514 |
| 1413763200000 | 284.47798 |
| 1413849600000 | 287.61318 |
| 1413936000000 | 289.54628 |
| 1414022400000 | 290.43592 |
| 1414108800000 | 290.24878 |
| 1414368000000 | 289.86874 |
| 1414454400000 | 291.55034 |
| 1414540800000 | 291.58997 |
| 1414627200000 | 292.47214 |
| 1414713600000 | 294.99403 |
| 1414972800000 | 293.27573 |
| 1415059200000 | 292.79665 |
| 1415145600000 | 295.02173 |
| 1415232000000 | 294.85031 |
| 1415318400000 | 293.90012 |
| 1415577600000 | 295.61968 |
| 1415664000000 | 296.79196 |
| 1415750400000 | 295.35353 |
| 1415836800000 | 295.55028 |
| 1415923200000 | 295.51741 |
| 1416182400000 | 295.90266 |
| 1416268800000 | 297.36959 |
| 1416355200000 | 297.7403 |
| 1416441600000 | 297.25134 |
| 1416528000000 | 300.09142 |
| 1416787200000 | 300.29597 |
| 1416873600000 | 300.55561 |
| 1416960000000 | 300.89389 |
| 1417046400000 | 301.55455 |
| 1417132800000 | 301.14591 |
| 1417392000000 | 301.13872 |
| 1417478400000 | 301.74411 |
| 1417564800000 | 303.05639 |
| 1417651200000 | 300.55243 |
| 1417737600000 | 302.8022 |
| 1417996800000 | 301.70284 |
| 1418083200000 | 297.51406 |
| 1418169600000 | 297.20636 |
| 1418256000000 | 296.94991 |
| 1418342400000 | 292.86092 |
| 1418601600000 | 289.39188 |
| 1418688000000 | 291.44821 |
| 1418774400000 | 292.64343 |
| 1418860800000 | 297.54336 |
| 1418947200000 | 299.03286 |
| 1419206400000 | 300.26125 |
| 1419292800000 | 301.08048 |
| 1419379200000 | 300.96783 |
| 1419811200000 | 300.88532 |
| 1419897600000 | 299.70441 |
| 1419984000000 | 300.3366 |
| 1420156800000 | 299.96225 |
| 1420416000000 | 297.85238 |
| 1420502400000 | 296.83406 |
| 1420588800000 | 297.94213 |
| 1420675200000 | 300.97058 |
| 1420761600000 | 300.92663 |
| 1421020800000 | 301.06988 |
| 1421107200000 | 303.9239 |
| 1421193600000 | 302.30871 |
| 1421280000000 | 307.67953 |
| 1421366400000 | 310.42569 |
| 1421625600000 | 310.12731 |
| 1421712000000 | 311.21673 |
| 1421798400000 | 312.44006 |
| 1421884800000 | 314.78865 |
| 1421971200000 | 318.15811 |
| 1422230400000 | 318.7714 |
| 1422316800000 | 317.95004 |
| 1422403200000 | 318.76153 |
| 1422489600000 | 318.68879 |
| 1422576000000 | 317.97347 |
| 1422835200000 | 317.39236 |
| 1422921600000 | 318.00872 |
| 1423008000000 | 319.11107 |
| 1423094400000 | 319.69151 |
| 1423180800000 | 320.41411 |
| 1423440000000 | 318.69497 |
| 1423526400000 | 320.28387 |
| 1423612800000 | 320.05125 |
| 1423699200000 | 320.36937 |
| 1423785600000 | 320.22078 |
| 1424044800000 | 319.51165 |
| 1424131200000 | 319.25478 |
| 1424217600000 | 320.674 |
| 1424304000000 | 320.72112 |
| 1424390400000 | 320.50516 |
| 1424649600000 | 322.57638 |
| 1424736000000 | 323.78089 |
| 1424822400000 | 324.35863 |
| 1424908800000 | 324.69422 |
| 1424995200000 | 325.23098 |
| 1425254400000 | 324.9498 |
| 1425340800000 | 323.16498 |
| 1425427200000 | 324.34837 |
| 1425513600000 | 326.65801 |
| 1425600000000 | 325.84109 |
| 1425859200000 | 325.05647 |
| 1425945600000 | 323.53345 |
| 1426032000000 | 325.7985 |
| 1426118400000 | 326.02371 |
| 1426204800000 | 327.19359 |
| 1426464000000 | 328.44917 |
| 1426550400000 | 327.81824 |
| 1426636800000 | 329.76633 |
| 1426723200000 | 331.6395 |
| 1426809600000 | 332.70076 |
| 1427068800000 | 332.00417 |
| 1427155200000 | 333.08953 |
| 1427241600000 | 331.33267 |
| 1427328000000 | 328.82879 |
| 1427414400000 | 328.73135 |
| 1427673600000 | 330.51614 |
| 1427760000000 | 329.19475 |
| 1427846400000 | 330.08711 |
| 1427932800000 | 330.1762 |
| 1428364800000 | 334.22955 |
| 1428451200000 | 335.21658 |
| 1428537600000 | 337.68313 |
| 1428624000000 | 339.62974 |
| 1428883200000 | 339.86348 |
| 1428969600000 | 339.57028 |
| 1429056000000 | 339.36507 |
| 1429142400000 | 338.41706 |
| 1429228800000 | 333.48198 |
| 1429488000000 | 335.5651 |
| 1429574400000 | 338.0805 |
| 1429660800000 | 335.95793 |
| 1429747200000 | 334.89193 |
| 1429833600000 | 335.333 |
| 1430092800000 | 336.52377 |
| 1430179200000 | 332.30816 |
| 1430265600000 | 327.18919 |
| 1430352000000 | 326.23492 |
| 1430438400000 | 325.44233 |
| 1430697600000 | 327.37018 |
| 1430784000000 | 324.16333 |
| 1430870400000 | 321.9125 |
| 1430956800000 | 321.88104 |
| 1431043200000 | 328.43468 |
| 1431302400000 | 330.14987 |
| 1431388800000 | 327.6246 |
| 1431475200000 | 328.31722 |
| 1431561600000 | 328.98338 |
| 1431648000000 | 329.18407 |
| 1431907200000 | 329.86005 |
| 1431993600000 | 333.27981 |
| 1432080000000 | 333.31155 |
| 1432166400000 | 333.3433 |
| 1432252800000 | 333.25325 |
| 1432512000000 | 332.73275 |
| 1432598400000 | 331.01941 |
| 1432684800000 | 332.89685 |
| 1432771200000 | 332.54644 |
| 1432857600000 | 329.94022 |
| 1433116800000 | 330.45241 |
| 1433203200000 | 328.40927 |
| 1433289600000 | 328.26829 |
| 1433376000000 | 327.57141 |
| 1433462400000 | 324.92369 |
| 1433721600000 | 323.05465 |
| 1433808000000 | 322.34597 |
| 1433894400000 | 325.3622 |
| 1433980800000 | 326.70361 |
| 1434067200000 | 324.88565 |
| 1434326400000 | 320.95849 |
| 1434412800000 | 322.45927 |
| 1434499200000 | 320.51537 |
| 1434585600000 | 320.93559 |
| 1434672000000 | 321.47241 |
| 1434931200000 | 325.80527 |
| 1435017600000 | 328.89268 |
| 1435104000000 | 328.14149 |
| 1435190400000 | 327.03362 |
| 1435276800000 | 328.07991 |
| 1435536000000 | 323.6174 |
| 1435622400000 | 321.47289 |
| 1435708800000 | 322.8435 |
| 1435795200000 | 322.68094 |
| 1435881600000 | 322.18669 |
| 1436140800000 | 320.05365 |
| 1436227200000 | 317.70404 |
| 1436313600000 | 317.61156 |
| 1436400000000 | 321.7191 |
| 1436486400000 | 325.55473 |
| 1436745600000 | 329.32505 |
| 1436832000000 | 330.27903 |
| 1436918400000 | 331.48397 |
| 1437004800000 | 334.01358 |
| 1437091200000 | 334.21964 |
| 1437350400000 | 334.51916 |
| 1437436800000 | 333.3576 |
| 1437523200000 | 332.02083 |
| 1437609600000 | 330.73259 |
| 1437696000000 | 329.78696 |
| 1437955200000 | 326.06374 |
| 1438041600000 | 328.20202 |
| 1438128000000 | 330.12708 |
| 1438214400000 | 331.09003 |
| 1438300800000 | 331.38912 |
| 1438560000000 | 333.07575 |
| 1438646400000 | 333.59003 |
| 1438732800000 | 335.08161 |
| 1438819200000 | 333.5798 |
| 1438905600000 | 331.05578 |
| 1439164800000 | 331.74259 |
| 1439251200000 | 328.07286 |
| 1439337600000 | 323.38931 |
| 1439424000000 | 325.12636 |
| 1439510400000 | 324.7404 |
| 1439769600000 | 325.09083 |
| 1439856000000 | 325.37978 |
| 1439942400000 | 322.72204 |
| 1440028800000 | 318.84798 |
| 1440115200000 | 313.23678 |
| 1440374400000 | 303.95151 |
| 1440460800000 | 309.74834 |
| 1440547200000 | 308.07708 |
| 1440633600000 | 310.92829 |
| 1440720000000 | 311.27954 |
| 1440979200000 | 311.30865 |
| 1441065600000 | 308.9143 |
| 1441152000000 | 309.47893 |
| 1441238400000 | 311.55387 |
| 1441324800000 | 309.56698 |
| 1441584000000 | 309.56131 |
| 1441670400000 | 310.61307 |
| 1441756800000 | 311.72922 |
| 1441843200000 | 310.68355 |
| 1441929600000 | 309.40451 |
| 1442188800000 | 308.99126 |
| 1442275200000 | 308.87273 |
| 1442361600000 | 309.81128 |
| 1442448000000 | 309.74217 |
| 1442534400000 | 308.70946 |
| 1442793600000 | 309.38379 |
| 1442880000000 | 306.37868 |
| 1442966400000 | 306.25122 |
| 1443052800000 | 303.02419 |
| 1443139200000 | 305.87475 |
| 1443398400000 | 303.64403 |
| 1443484800000 | 303.64803 |
| 1443571200000 | 306.1916 |
| 1443657600000 | 305.70251 |
| 1443744000000 | 306.31595 |
| 1444003200000 | 310.45113 |
| 1444089600000 | 311.72632 |
| 1444176000000 | 311.82063 |
| 1444262400000 | 312.62429 |
| 1444348800000 | 313.56536 |
| 1444608000000 | 313.14577 |
| 1444694400000 | 311.79592 |
| 1444780800000 | 311.24851 |
| 1444867200000 | 312.2123 |
| 1444953600000 | 312.25677 |
| 1445212800000 | 312.69697 |
| 1445299200000 | 312.83147 |
| 1445385600000 | 312.9298 |
| 1445472000000 | 314.5811 |
| 1445558400000 | 316.894 |
| 1445817600000 | 316.5992 |
| 1445904000000 | 314.5588 |
| 1445990400000 | 315.6279 |
| 1446076800000 | 315.4443 |
| 1446163200000 | 315.6847 |
| 1446422400000 | 316.1555 |
| 1446508800000 | 316.7246 |
| 1446595200000 | 317.7945 |
| 1446681600000 | 316.8291 |
| 1446768000000 | 317.5124 |
| 1447027200000 | 315.7517 |
| 1447113600000 | 315.5951 |
| 1447200000000 | 316.6826 |
| 1447286400000 | 315.0781 |
| 1447372800000 | 314.2554 |
| 1447632000000 | 314.9839 |
| 1447718400000 | 318.4029 |
| 1447804800000 | 318.8565 |
| 1447891200000 | 320.161 |
| 1447977600000 | 321.1771 |
| 1448236800000 | 320.1333 |
| 1448323200000 | 317.7086 |
| 1448409600000 | 319.3065 |
| 1448496000000 | 320.8524 |
| 1448582400000 | 320.8934 |
| 1448841600000 | 321.5478 |
| 1448928000000 | 321.3999 |
| 1449014400000 | 321.9779 |
| 1449100800000 | 317.3011 |
| 1449187200000 | 316.3737 |
| 1449446400000 | 317.1942 |
| 1449532800000 | 313.8297 |
| 1449619200000 | 313.294 |
| 1449705600000 | 313.0853 |
| 1449792000000 | 309.6548 |
| 1450051200000 | 307.244 |
| 1450137600000 | 311.4502 |
| 1450224000000 | 312.1203 |
| 1450310400000 | 313.3279 |
| 1450396800000 | 311.62 |
| 1450656000000 | 309.3783 |
| 1450742400000 | 309.5435 |
| 1450828800000 | 313.0147 |
| 1450915200000 | 312.8719 |
| 1451260800000 | 312.7152 |
| 1451347200000 | 315.0612 |
| 1451433600000 | 314.6589 |
| 1451520000000 | 313.8017 |
| 1451865600000 | 310.8241 |
| 1451952000000 | 311.6972 |
| 1452038400000 | 310.3383 |
| 1452124800000 | 307.5355 |
| 1452211200000 | 306.3309 |
| 1452470400000 | 305.7864 |
| 1452556800000 | 306.7647 |
| 1452643200000 | 307.2831 |
| 1452729600000 | 304.1638 |
| 1452816000000 | 300.1178 |
| 1453075200000 | 298.2063 |
| 1453161600000 | 299.8969 |
| 1453248000000 | 295.1369 |
| 1453334400000 | 297.7143 |
| 1453420800000 | 302.0905 |
| 1453680000000 | 301.5975 |
| 1453766400000 | 302.851 |
| 1453852800000 | 303.3533 |
| 1453939200000 | 302.5899 |
| 1454025600000 | 305.5522 |
| 1454284800000 | 305.4557 |
| 1454371200000 | 303.2607 |
| 1454457600000 | 301.5101 |
| 1454544000000 | 301.0258 |
| 1454630400000 | 300.4683 |
| 1454889600000 | 295.8327 |
| 1454976000000 | 293.7188 |
| 1455062400000 | 295.1329 |
| 1455148800000 | 291.2332 |
| 1455235200000 | 293.4429 |
| 1455494400000 | 296.2117 |
| 1455580800000 | 295.8179 |
| 1455667200000 | 297.8645 |
| 1455753600000 | 298.1592 |
| 1455840000000 | 297.4957 |
| 1456099200000 | 298.9961 |
| 1456185600000 | 298.08 |
| 1456272000000 | 296.2778 |
| 1456358400000 | 298.144 |
| 1456444800000 | 299.3481 |
| 1456704000000 | 300.007 |
| 1456790400000 | 301.3415 |
| 1456876800000 | 301.4107 |
| 1456963200000 | 301.0243 |
| 1457049600000 | 301.2829 |
| 1457308800000 | 300.879 |
| 1457395200000 | 300.0131 |
| 1457481600000 | 299.9868 |
| 1457568000000 | 298.8493 |
| 1457654400000 | 301.8529 |
| 1457913600000 | 302.7018 |
| 1458000000000 | 302.0202 |
| 1458086400000 | 302.7105 |
| 1458172800000 | 303.0973 |
| 1458259200000 | 303.7343 |
| 1458518400000 | 303.5797 |
| 1458604800000 | 303.437 |
| 1458691200000 | 303.3763 |
| 1458777600000 | 302.222 |
| 1459209600000 | 303.5915 |
| 1459296000000 | 304.9696 |
| 1459382400000 | 303.6812 |
| 1459468800000 | 302.5875 |
| 1459728000000 | 302.4689 |
| 1459814400000 | 300.7717 |
| 1459900800000 | 301.5658 |
| 1459987200000 | 300.5601 |
| 1460073600000 | 302.1187 |
| 1460332800000 | 302.27 |
| 1460419200000 | 302.543 |
| 1460505600000 | 304.0175 |
| 1460592000000 | 303.907 |
| 1460678400000 | 303.4643 |
| 1460937600000 | 303.843 |
| 1461024000000 | 305.1475 |
| 1461110400000 | 305.325 |
| 1461196800000 | 303.863 |
| 1461283200000 | 303.6772 |
| 1461542400000 | 303.6154 |
| 1461628800000 | 304.0944 |
| 1461715200000 | 304.5147 |
| 1461801600000 | 304.4135 |
| 1461888000000 | 302.9692 |
| 1462147200000 | 303.1391 |
| 1462233600000 | 301.5068 |
| 1462320000000 | 300.3284 |
| 1462406400000 | 301.3012 |
| 1462492800000 | 300.5408 |
| 1462752000000 | 301.9554 |
| 1462838400000 | 303.0717 |
| 1462924800000 | 301.5092 |
| 1463011200000 | 301.391 |
| 1463097600000 | 299.9466 |
| 1463356800000 | 299.5308 |
| 1463443200000 | 300.1029 |
| 1463529600000 | 302.0514 |
| 1463616000000 | 300.0874 |
| 1463702400000 | 303.0063 |
| 1463961600000 | 303.0675 |
| 1464048000000 | 307.4248 |
| 1464134400000 | 309.3458 |
| 1464220800000 | 309.1166 |
| 1464307200000 | 309.5216 |
| 1464566400000 | 309.8381 |
| 1464652800000 | 309.2389 |
| 1464739200000 | 306.6578 |
| 1464825600000 | 306.3315 |
| 1464912000000 | 304.1277 |
| 1465171200000 | 304.4799 |
| 1465257600000 | 306.6226 |
| 1465344000000 | 305.5727 |
| 1465430400000 | 304.4472 |
| 1465516800000 | 297.6563 |
| 1465776000000 | 293.0508 |
| 1465862400000 | 289.5527 |
| 1465948800000 | 291.4842 |
| 1466035200000 | 289.6663 |
| 1466121600000 | 292.3644 |
| 1466380800000 | 297.8303 |
| 1466467200000 | 298.6671 |
| 1466553600000 | 298.7446 |
| 1466640000000 | 300.2842 |
| 1466726400000 | 292.7083 |
| 1466985600000 | 286.6854 |
| 1467072000000 | 289.1938 |
| 1467158400000 | 291.9119 |
| 1467244800000 | 292.8507 |
| 1467331200000 | 293.598 |
| 1467590400000 | 292.948 |
| 1467676800000 | 291.2846 |
| 1467763200000 | 291.2828 |
| 1467849600000 | 290.8329 |
| 1467936000000 | 292.0774 |
| 1468195200000 | 293.6028 |
| 1468281600000 | 293.8869 |
| 1468368000000 | 294.2069 |
| 1468454400000 | 294.4565 |
| 1468540800000 | 294.2944 |
| 1468800000000 | 294.5553 |
| 1468886400000 | 294.9518 |
| 1468972800000 | 295.945 |
| 1469059200000 | 295.5416 |
| 1469145600000 | 295.8393 |
| 1469404800000 | 296.5991 |
| 1469491200000 | 296.5884 |
| 1469577600000 | 296.9489 |
| 1469664000000 | 296.4842 |
| 1469750400000 | 297.0072 |
| 1470009600000 | 296.7208 |
| 1470096000000 | 296.0704 |
| 1470182400000 | 295.3582 |
| 1470268800000 | 296.2463 |
| 1470355200000 | 297.1549 |
| 1470614400000 | 297.2158 |
| 1470700800000 | 298.3345 |
| 1470787200000 | 298.0887 |
| 1470873600000 | 299.0844 |
| 1470960000000 | 298.9772 |
| 1471219200000 | 298.6277 |
| 1471305600000 | 297.4514 |
| 1471392000000 | 296.2567 |
| 1471478400000 | 297.6761 |
| 1471564800000 | 296.6487 |
| 1471824000000 | 297.0109 |
| 1471910400000 | 297.7691 |
| 1471996800000 | 298.0126 |
| 1472083200000 | 297.3788 |
| 1472169600000 | 297.9464 |
| 1472428800000 | 297.7622 |
| 1472515200000 | 297.5482 |
| 1472601600000 | 297.14 |
| 1472688000000 | 297.3979 |
| 1472774400000 | 299.7926 |
| 1473033600000 | 300.2309 |
| 1473120000000 | 299.7831 |
| 1473206400000 | 299.9276 |
| 1473292800000 | 299.8534 |
| 1473379200000 | 297.9572 |
| 1473638400000 | 296.8885 |
| 1473724800000 | 295.8884 |
| 1473811200000 | 296.0683 |
| 1473897600000 | 296.9456 |
| 1473984000000 | 296.3441 |
| 1474243200000 | 297.8002 |
| 1474329600000 | 298.5354 |
| 1474416000000 | 298.3895 |
| 1474502400000 | 302.952 |
| 1474588800000 | 300.9739 |
| 1474848000000 | 298.4824 |
| 1474934400000 | 298.596 |
| 1475020800000 | 299.3904 |
| 1475107200000 | 299.7096 |
| 1475193600000 | 299.7503 |
| 1475452800000 | 299.8846 |
| 1475539200000 | 301.0414 |
| 1475625600000 | 297.7334 |
| 1475712000000 | 296.5487 |
| 1475798400000 | 293.3085 |
| 1476057600000 | 295.3802 |
| 1476144000000 | 295.1975 |
| 1476230400000 | 293.9735 |
| 1476316800000 | 294.0557 |
| 1476403200000 | 297.6182 |
| 1476662400000 | 295.2156 |
| 1476748800000 | 298.351 |
| 1476835200000 | 299.3293 |
| 1476921600000 | 299.2346 |
| 1477008000000 | 299.0843 |
| 1477267200000 | 298.6244 |
| 1477353600000 | 298.2076 |
| 1477440000000 | 297.2224 |
| 1477526400000 | 296.9572 |
| 1477612800000 | 297.5826 |
| 1477872000000 | 296.8725 |
| 1477958400000 | 294.3529 |
| 1478044800000 | 291.5313 |
| 1478131200000 | 290.6134 |
| 1478217600000 | 288.4085 |
| 1478476800000 | 290.3577 |
| 1478563200000 | 291.5975 |
| 1478649600000 | 292.2885 |
| 1478736000000 | 287.1771 |
| 1478822400000 | 286.5057 |
| 1479081600000 | 284.1647 |
| 1479168000000 | 286.2842 |
| 1479254400000 | 286.7807 |
| 1479340800000 | 288.5717 |
| 1479427200000 | 287.7826 |
| 1479686400000 | 287.9332 |
| 1479772800000 | 288.4031 |
| 1479859200000 | 287.8267 |
| 1479945600000 | 288.4562 |
| 1480032000000 | 289.9722 |
| 1480291200000 | 289.3249 |
| 1480377600000 | 289.7327 |
| 1480464000000 | 289.3603 |
| 1480550400000 | 286.5455 |
| 1480636800000 | 285.7808 |
| 1480896000000 | 286.0172 |
| 1480982400000 | 288.6137 |
| 1481068800000 | 289.2371 |
| 1481155200000 | 291.1548 |
| 1481241600000 | 296.0399 |
| 1481500800000 | 295.1798 |
| 1481587200000 | 298.678 |
| 1481673600000 | 297.0607 |
| 1481760000000 | 297.9568 |
| 1481846400000 | 298.2405 |
| 1482105600000 | 299.8196 |
| 1482192000000 | 300.6053 |
| 1482278400000 | 300.0565 |
| 1482364800000 | 299.2521 |
| 1482451200000 | 300.8232 |
| 1482796800000 | 301.7325 |
| 1482883200000 | 301.5528 |
| 1482969600000 | 302.4523 |
| 1483056000000 | 303.049 |
| 1483315200000 | 304.7349 |
| 1483401600000 | 304.6308 |
| 1483488000000 | 304.3374 |
| 1483574400000 | 305.5403 |
| 1483660800000 | 305.1005 |
| 1483920000000 | 304.4814 |
| 1484006400000 | 302.7317 |
| 1484092800000 | 302.8164 |
| 1484179200000 | 301.7961 |
| 1484265600000 | 303.8898 |
| 1484524800000 | 302.4277 |
| 1484611200000 | 300.9656 |
| 1484697600000 | 301.3236 |
| 1484784000000 | 300.7667 |
| 1484870400000 | 300.0838 |
| 1485129600000 | 298.6348 |
| 1485216000000 | 298.1837 |
| 1485302400000 | 299.2868 |
| 1485388800000 | 300.0332 |
| 1485475200000 | 299.813 |
| 1485734400000 | 297.589 |
| 1485820800000 | 297.3023 |
| 1485907200000 | 298.497 |
| 1485993600000 | 298.3096 |
| 1486080000000 | 300.1026 |
| 1486339200000 | 298.7468 |
| 1486425600000 | 301.5634 |
| 1486512000000 | 306.6057 |
| 1486598400000 | 308.8354 |
| 1486684800000 | 308.6589 |
| 1486944000000 | 309.5632 |
| 1487030400000 | 309.0185 |
| 1487116800000 | 310.1745 |
| 1487203200000 | 310.7219 |
| 1487289600000 | 311.4603 |
| 1487548800000 | 312.5958 |
| 1487635200000 | 313.8321 |
| 1487721600000 | 314.3304 |
| 1487808000000 | 315.9639 |
| 1487894400000 | 314.5348 |
| 1488153600000 | 313.8498 |
| 1488240000000 | 314.4501 |
| 1488326400000 | 317.3463 |
| 1488412800000 | 318.1914 |
| 1488499200000 | 317.041 |
| 1488758400000 | 316.2905 |
| 1488844800000 | 314.5346 |
| 1488931200000 | 314.2894 |
| 1489017600000 | 317.0312 |
| 1489104000000 | 316.0297 |
| 1489363200000 | 316.9538 |
| 1489449600000 | 316.8181 |
| 1489536000000 | 317.1356 |
| 1489622400000 | 321.3422 |
| 1489708800000 | 323.6073 |
| 1489968000000 | 323.5706 |
| 1490054400000 | 322.0366 |
| 1490140800000 | 320.3945 |
| 1490227200000 | 322.7263 |
| 1490313600000 | 322.6035 |
| 1490572800000 | 321.9588 |
| 1490659200000 | 322.6647 |
| 1490745600000 | 323.8826 |
| 1490832000000 | 324.5623 |
| 1490918400000 | 327.5414 |
| 1491177600000 | 327.06 |
| 1491264000000 | 327.3949 |
| 1491350400000 | 328.4798 |
| 1491436800000 | 329.1349 |
| 1491523200000 | 329.5261 |
| 1491782400000 | 329.6423 |
| 1491868800000 | 330.8968 |
| 1491955200000 | 333.8812 |
| 1492041600000 | 333.7011 |
| 1492473600000 | 330.872 |
| 1492560000000 | 330.344 |
| 1492646400000 | 329.0501 |
| 1492732800000 | 328.0083 |
| 1492992000000 | 332.9608 |
| 1493078400000 | 333.0881 |
| 1493164800000 | 333.1597 |
| 1493251200000 | 333.0356 |
| 1493337600000 | 329.1541 |
| 1493596800000 | 328.7832 |
| 1493683200000 | 335.1828 |
| 1493769600000 | 335.5624 |
| 1493856000000 | 338.3808 |
| 1493942400000 | 340.6678 |
| 1494201600000 | 342.4357 |
| 1494288000000 | 344.3277 |
| 1494374400000 | 344.599 |
| 1494460800000 | 342.8004 |
| 1494547200000 | 345.8912 |
| 1494806400000 | 345.5172 |
| 1494892800000 | 346.8707 |
| 1494979200000 | 344.0529 |
| 1495065600000 | 341.6375 |
| 1495152000000 | 345.0479 |
| 1495411200000 | 347.3005 |
| 1495497600000 | 347.9227 |
| 1495584000000 | 348.4006 |
| 1495670400000 | 348.6012 |
| 1495756800000 | 349.2681 |
| 1496016000000 | 348.6368 |
| 1496102400000 | 348.2488 |
| 1496188800000 | 348.1167 |
| 1496275200000 | 350.6153 |
| 1496361600000 | 352.1013 |
| 1496620800000 | 351.7806 |
| 1496707200000 | 350.5653 |
| 1496793600000 | 349.4362 |
| 1496880000000 | 346.5856 |
| 1496966400000 | 347.2773 |
| 1497225600000 | 343.5905 |
| 1497312000000 | 345.9091 |
| 1497398400000 | 346.6144 |
| 1497484800000 | 343.9827 |
| 1497571200000 | 345.8105 |
| 1497830400000 | 348.5315 |
| 1497916800000 | 345.3729 |
| 1498003200000 | 343.9962 |
| 1498089600000 | 343.7029 |
| 1498176000000 | 344.0277 |
| 1498435200000 | 345.4797 |
| 1498521600000 | 339.6293 |
| 1498608000000 | 336.9596 |
| 1498694400000 | 330.9966 |
| 1498780800000 | 330.6269 |
| 1499040000000 | 331.2862 |
| 1499126400000 | 330.0141 |
| 1499212800000 | 330.4889 |
| 1499299200000 | 326.9748 |
| 1499385600000 | 327.5782 |
| 1499644800000 | 329.034 |
| 1499731200000 | 326.1134 |
| 1499817600000 | 330.8651 |
| 1499904000000 | 331.6755 |
| 1499990400000 | 332.152 |
| 1500249600000 | 332.1519 |
| 1500336000000 | 330.7774 |
| 1500422400000 | 332.5734 |
| 1500508800000 | 331.2996 |
| 1500595200000 | 329.4671 |
| 1500854400000 | 327.8543 |
| 1500940800000 | 327.4968 |
| 1501027200000 | 329.123 |
| 1501113600000 | 329.2212 |
| 1501200000000 | 323.7776 |
| 1501459200000 | 323.5197 |
| 1501545600000 | 325.0317 |
| 1501632000000 | 326.2147 |
| 1501718400000 | 326.6027 |
| 1501804800000 | 329.25 |
| 1502064000000 | 328.5327 |
| 1502150400000 | 329.0178 |
| 1502236800000 | 327.7351 |
| 1502323200000 | 325.6517 |
| 1502409600000 | 321.3634 |
| 1502668800000 | 325.6551 |
| 1502755200000 | 325.5186 |
| 1502841600000 | 326.3863 |
| 1502928000000 | 326.0843 |
| 1503014400000 | 323.8034 |
| 1503273600000 | 323.5269 |
| 1503360000000 | 325.039 |
| 1503446400000 | 323.5474 |
| 1503532800000 | 324.3808 |
| 1503619200000 | 323.1365 |
| 1503878400000 | 321.2044 |
| 1503964800000 | 318.2657 |
| 1504051200000 | 321.0997 |
| 1504137600000 | 323.2889 |
| 1504224000000 | 323.4434 |
| 1504483200000 | 322.0357 |
| 1504569600000 | 322.0566 |
| 1504656000000 | 322.0159 |
| 1504742400000 | 323.1778 |
| 1504828800000 | 323.6512 |
| 1505088000000 | 325.9971 |
| 1505174400000 | 325.5961 |
| 1505260800000 | 325.4216 |
| 1505347200000 | 325.813 |
| 1505433600000 | 324.8562 |
| 1505692800000 | 325.1866 |
| 1505779200000 | 325.6293 |
| 1505865600000 | 326.2496 |
| 1505952000000 | 324.4686 |
| 1506038400000 | 324.1635 |
| 1506297600000 | 325.9187 |
| 1506384000000 | 326.426 |
| 1506470400000 | 325.8732 |
| 1506556800000 | 326.2981 |
| 1506643200000 | 328.7017 |
| 1506902400000 | 329.424 |
| 1506988800000 | 329.0354 |
| 1507075200000 | 326.6646 |
| 1507161600000 | 327.1896 |
| 1507248000000 | 325.0167 |
| 1507507200000 | 326.8901 |
| 1507593600000 | 327.1927 |
| 1507680000000 | 326.7094 |
| 1507766400000 | 328.1248 |
| 1507852800000 | 329.07 |
| 1508112000000 | 328.4312 |
| 1508198400000 | 328.5505 |
| 1508284800000 | 330.0339 |
| 1508371200000 | 328.3544 |
| 1508457600000 | 329.2868 |
| 1508716800000 | 328.9447 |
| 1508803200000 | 326.6148 |
| 1508889600000 | 324.4705 |
| 1508976000000 | 329.1553 |
| 1509062400000 | 330.6977 |
| 1509321600000 | 331.7731 |
| 1509408000000 | 333.5144 |
| 1509494400000 | 332.331 |
| 1509580800000 | 327.3891 |
| 1509667200000 | 328.5546 |
| 1509926400000 | 331.3338 |
| 1510012800000 | 330.1807 |
| 1510099200000 | 330.8772 |
| 1510185600000 | 328.223 |
| 1510272000000 | 326.6299 |
| 1510531200000 | 322.0244 |
| 1510617600000 | 321.1415 |
| 1510704000000 | 320.7452 |
| 1510790400000 | 324.7281 |
| 1510876800000 | 322.2 |
| 1511136000000 | 323.1917 |
| 1511222400000 | 323.2466 |
| 1511308800000 | 324.7491 |
| 1511395200000 | 323.8023 |
| 1511481600000 | 322.0326 |
| 1511740800000 | 321.7074 |
| 1511827200000 | 323.933 |
| 1511913600000 | 327.9208 |
| 1512000000000 | 327.4278 |
| 1512086400000 | 324.9719 |
| 1512345600000 | 328.4475 |
| 1512432000000 | 328.46 |
| 1512518400000 | 329.2111 |
| 1512604800000 | 329.3422 |
| 1512691200000 | 331.2361 |
| 1512950400000 | 329.5605 |
| 1513036800000 | 332.3673 |
| 1513123200000 | 330.6354 |
| 1513209600000 | 329.7354 |
| 1513296000000 | 329.8111 |
| 1513555200000 | 332.9827 |
| 1513641600000 | 332.3485 |
| 1513728000000 | 329.8476 |
| 1513814400000 | 330.9296 |
| 1513900800000 | 332.0499 |
| 1514332800000 | 333.1632 |
| 1514419200000 | 332.94 |
| 1514505600000 | 333.3398 |
| 1514851200000 | 332.935 |
| 1514937600000 | 333.6774 |
| 1515024000000 | 335.5984 |
| 1515110400000 | 339.4457 |
| 1515369600000 | 340.8472 |
| 1515456000000 | 340.902 |
| 1515542400000 | 337.9455 |
| 1515628800000 | 336.6048 |
| 1515715200000 | 336.4602 |
| 1515974400000 | 336.0796 |
| 1516060800000 | 339.1061 |
| 1516147200000 | 339.081 |
| 1516233600000 | 338.0847 |
| 1516320000000 | 338.5779 |
| 1516579200000 | 340.5503 |
| 1516665600000 | 340.6451 |
| 1516752000000 | 337.9823 |
| 1516838400000 | 334.6213 |
| 1516924800000 | 335.7093 |
| 1517184000000 | 333.3131 |
| 1517270400000 | 329.6486 |
| 1517356800000 | 331.3515 |
| 1517443200000 | 332.0664 |
| 1517529600000 | 326.7139 |
| 1517788800000 | 319.1542 |
| 1517875200000 | 307.7994 |
| 1517961600000 | 315.249 |
| 1518048000000 | 313.1794 |
| 1518134400000 | 310.8924 |
| 1518393600000 | 312.204 |
| 1518480000000 | 311.1173 |
| 1518566400000 | 311.9416 |
| 1518652800000 | 311.9458 |
| 1518739200000 | 314.1928 |
| 1518998400000 | 313.6893 |
| 1519084800000 | 314.411 |
| 1519171200000 | 314.7572 |
| 1519257600000 | 314.8861 |
| 1519344000000 | 316.6798 |
| 1519603200000 | 316.8812 |
| 1519689600000 | 316.6369 |
| 1519776000000 | 314.8365 |
| 1519862400000 | 313.4957 |
| 1519948800000 | 310.7097 |
| 1520208000000 | 312.6649 |
| 1520294400000 | 313.1758 |
| 1520380800000 | 314.4785 |
| 1520467200000 | 317.0999 |
| 1520553600000 | 318.2323 |
| 1520812800000 | 319.4243 |
| 1520899200000 | 317.5738 |
| 1520985600000 | 315.6524 |
| 1521072000000 | 315.9889 |
| 1521158400000 | 315.7204 |
| 1521417600000 | 313.8573 |
| 1521504000000 | 314.6391 |
| 1521590400000 | 314.7688 |
| 1521676800000 | 310.9742 |
| 1521763200000 | 309.3605 |
| 1522022400000 | 308.1947 |
| 1522108800000 | 310.4875 |
| 1522195200000 | 313.7196 |
| 1522281600000 | 313.916 |
| 1522713600000 | 314.0152 |
| 1522800000000 | 313.7081 |
| 1522886400000 | 317.0053 |
| 1522972800000 | 317.0338 |
| 1523232000000 | 317.6286 |
| 1523318400000 | 318.4063 |
| 1523404800000 | 317.4824 |
| 1523491200000 | 319.104 |
| 1523577600000 | 320.0553 |
| 1523836800000 | 319.7833 |
| 1523923200000 | 321.0621 |
| 1524009600000 | 321.0268 |
| 1524096000000 | 321.6822 |
| 1524182400000 | 321.9231 |
| 1524441600000 | 323.0942 |
| 1524528000000 | 323.0038 |
| 1524614400000 | 321.6378 |
| 1524700800000 | 324.0879 |
| 1524787200000 | 324.6313 |
| 1525046400000 | 324.6841 |
| 1525132800000 | 324.6282 |
| 1525219200000 | 325.2609 |
| 1525305600000 | 323.5058 |
| 1525392000000 | 323.7733 |
| 1525651200000 | 325.5236 |
| 1525737600000 | 326.6785 |
| 1525824000000 | 327.4159 |
| 1525910400000 | 326.4386 |
| 1525996800000 | 326.8886 |
| 1526256000000 | 325.6423 |
| 1526342400000 | 326.7204 |
| 1526428800000 | 325.6612 |
| 1526515200000 | 327.9672 |
| 1526601600000 | 326.8516 |
| 1526860800000 | 327.4895 |
| 1526947200000 | 329.1772 |
| 1527033600000 | 326.3735 |
| 1527120000000 | 325.1269 |
| 1527206400000 | 325.6238 |
| 1527465600000 | 324.8088 |
| 1527552000000 | 318.1475 |
| 1527638400000 | 320.1132 |
| 1527724800000 | 317.9163 |
| 1527811200000 | 321.5259 |
| 1528070400000 | 324.1351 |
| 1528156800000 | 321.6681 |
| 1528243200000 | 320.8516 |
| 1528329600000 | 321.0435 |
| 1528416000000 | 320.4418 |
| 1528675200000 | 321.9951 |
| 1528761600000 | 322.1369 |
| 1528848000000 | 321.6523 |
| 1528934400000 | 324.8426 |
| 1529020800000 | 322.6139 |
| 1529280000000 | 320.3671 |
| 1529366400000 | 319.6561 |
| 1529452800000 | 320.7456 |
| 1529539200000 | 318.3455 |
| 1529625600000 | 320.6999 |
| 1529884800000 | 318.2674 |
| 1529971200000 | 317.9519 |
| 1530057600000 | 318.7442 |
| 1530144000000 | 317.5077 |
| 1530230400000 | 318.8225 |
| 1530489600000 | 317.5799 |
| 1530576000000 | 319.9495 |
| 1530662400000 | 322.0482 |
| 1530748800000 | 323.2015 |
| 1530835200000 | 324.5098 |
| 1531094400000 | 325.3232 |
| 1531180800000 | 326.3027 |
| 1531267200000 | 324.3441 |
| 1531353600000 | 325.3821 |
| 1531440000000 | 324.7851 |
| 1531699200000 | 324.4922 |
| 1531785600000 | 325.6673 |
| 1531872000000 | 325.4227 |
| 1531958400000 | 324.767 |
| 1532044800000 | 325.517 |
| 1532304000000 | 324.6106 |
| 1532390400000 | 325.2867 |
| 1532476800000 | 325.3612 |
| 1532563200000 | 326.7133 |
| 1532649600000 | 328.9854 |
| 1532908800000 | 329.2726 |
| 1532995200000 | 331.0185 |
| 1533081600000 | 329.5371 |
| 1533168000000 | 327.4854 |
| 1533254400000 | 330.033 |
| 1533513600000 | 329.3575 |
| 1533600000000 | 330.638 |
| 1533686400000 | 330.0988 |
| 1533772800000 | 331.0094 |
| 1533859200000 | 327.866 |
| 1534118400000 | 327.0643 |
| 1534204800000 | 325.8707 |
| 1534291200000 | 323.6641 |
| 1534377600000 | 325.2789 |
| 1534464000000 | 324.6986 |
| 1534723200000 | 325.3654 |
| 1534809600000 | 327.3722 |
| 1534896000000 | 328.2255 |
| 1534982400000 | 327.1013 |
| 1535068800000 | 325.5638 |
| 1535328000000 | 327.0553 |
| 1535414400000 | 326.7186 |
| 1535500800000 | 327.4957 |
| 1535587200000 | 326.3575 |
| 1535673600000 | 323.6314 |
| 1535932800000 | 324.1717 |
| 1536019200000 | 322.9242 |
| 1536105600000 | 321.3038 |
| 1536192000000 | 320.9064 |
| 1536278400000 | 321.89 |
| 1536537600000 | 325.6785 |
| 1536624000000 | 324.8014 |
| 1536710400000 | 325.3029 |
| 1536796800000 | 323.8046 |
| 1536883200000 | 324.6158 |
| 1537142400000 | 327.6455 |
| 1537228800000 | 329.1235 |
| 1537315200000 | 329.695 |
| 1537401600000 | 331.9498 |
| 1537488000000 | 331.4617 |
| 1537747200000 | 329.2096 |
| 1537833600000 | 329.1841 |
| 1537920000000 | 331.1394 |
| 1538006400000 | 332.2693 |
| 1538092800000 | 328.134 |
| 1538352000000 | 327.7051 |
| 1538438400000 | 326.0812 |
| 1538524800000 | 328.3143 |
| 1538611200000 | 322.5689 |
| 1538697600000 | 322.7592 |
| 1538956800000 | 320.8088 |
| 1539043200000 | 322.2995 |
| 1539129600000 | 318.9067 |
| 1539216000000 | 309.7966 |
| 1539302400000 | 306.6849 |
| 1539561600000 | 306.8601 |
| 1539648000000 | 311.6965 |
| 1539734400000 | 311.1864 |
| 1539820800000 | 311.757 |
| 1539907200000 | 311.7564 |
| 1540166400000 | 311.0391 |
| 1540252800000 | 307.922 |
| 1540339200000 | 307.9867 |
| 1540425600000 | 309.0514 |
| 1540512000000 | 307.2332 |
| 1540771200000 | 309.2908 |
| 1540857600000 | 309.0875 |
| 1540944000000 | 311.0786 |
| 1541030400000 | 312.6873 |
| 1541116800000 | 313.024 |
| 1541376000000 | 313.2378 |
| 1541462400000 | 314.2425 |
| 1541548800000 | 316.7493 |
| 1541635200000 | 318.4296 |
| 1541721600000 | 319.4841 |
| 1541980800000 | 316.4174 |
| 1542067200000 | 317.8864 |
| 1542153600000 | 317.4819 |
| 1542240000000 | 310.7122 |
| 1542326400000 | 310.5326 |
| 1542585600000 | 309.0931 |
| 1542672000000 | 307.0774 |
| 1542758400000 | 309.0711 |
| 1542844800000 | 307.6659 |
| 1542931200000 | 309.0862 |
| 1543190400000 | 312.013 |
| 1543276800000 | 312.5096 |
| 1543363200000 | 311.814 |
| 1543449600000 | 309.6379 |
| 1543536000000 | 308.644 |
| 1543795200000 | 308.3176 |
| 1543881600000 | 307.1361 |
| 1543968000000 | 306.9626 |
| 1544054400000 | 302.0599 |
| 1544140800000 | 304.2092 |
| 1544400000000 | 299.4772 |
| 1544486400000 | 301.7957 |
| 1544572800000 | 304.8401 |
| 1544659200000 | 304.4946 |
| 1544745600000 | 304.1877 |
| 1545004800000 | 302.0873 |
| 1545091200000 | 300.0475 |
| 1545177600000 | 300.9773 |
| 1545264000000 | 299.5208 |
| 1545350400000 | 299.2278 |
| 1545609600000 | 298.2639 |
| 1545868800000 | 294.4678 |
| 1545955200000 | 296.99 |
| 1546214400000 | 298.1655 |
| 1546387200000 | 298.5152 |
| 1546473600000 | 298.6226 |
| 1546560000000 | 301.3116 |
| 1546819200000 | 301.0508 |
| 1546905600000 | 301.9251 |
| 1546992000000 | 301.9552 |
| 1547078400000 | 302.2095 |
| 1547164800000 | 302.9633 |
| 1547424000000 | 302.709 |
| 1547510400000 | 303.5622 |
| 1547596800000 | 304.9356 |
| 1547683200000 | 305.6175 |
| 1547769600000 | 308.3974 |
| 1548028800000 | 307.7602 |
| 1548115200000 | 308.012 |
| 1548201600000 | 309.4043 |
| 1548288000000 | 310.0374 |
| 1548374400000 | 309.9913 |
| 1548633600000 | 309.045 |
| 1548720000000 | 310.6879 |
| 1548806400000 | 311.0745 |
| 1548892800000 | 310.512 |
| 1548979200000 | 310.5822 |
| 1549238400000 | 310.4506 |
| 1549324800000 | 312.556 |
| 1549411200000 | 312.639 |
| 1549497600000 | 310.4921 |
| 1549584000000 | 308.7599 |
| 1549843200000 | 309.5019 |
| 1549929600000 | 309.8632 |
| 1550016000000 | 309.5768 |
| 1550102400000 | 308.2165 |
| 1550188800000 | 309.4723 |
| 1550448000000 | 311.2346 |
| 1550534400000 | 311.8397 |
| 1550620800000 | 312.0618 |
| 1550707200000 | 312.416 |
| 1550793600000 | 313.1666 |
| 1551052800000 | 313.4149 |
| 1551139200000 | 314.2413 |
| 1551225600000 | 313.6293 |
| 1551312000000 | 314.4488 |
| 1551398400000 | 314.7051 |
| 1551657600000 | 314.6684 |
| 1551744000000 | 314.14 |
| 1551830400000 | 314.062 |
| 1551916800000 | 313.7586 |
| 1552003200000 | 312.6992 |
| 1552262400000 | 313.4312 |
| 1552348800000 | 313.5154 |
| 1552435200000 | 314.7567 |
| 1552521600000 | 317.8745 |
| 1552608000000 | 318.7432 |
| 1552867200000 | 320.2759 |
| 1552953600000 | 322.0609 |
| 1553040000000 | 320.0046 |
| 1553126400000 | 320.8365 |
| 1553212800000 | 319.4349 |
| 1553472000000 | 317.2486 |
| 1553558400000 | 319.1613 |
| 1553644800000 | 319.6293 |
| 1553731200000 | 317.6218 |
| 1553817600000 | 318.2409 |
| 1554076800000 | 320.1078 |
| 1554163200000 | 321.9242 |
| 1554249600000 | 326.0613 |
| 1554336000000 | 324.5074 |
| 1554422400000 | 323.0696 |
| 1554681600000 | 321.1249 |
| 1554768000000 | 318.8964 |
| 1554854400000 | 322.7096 |
| 1554940800000 | 321.6776 |
| 1555027200000 | 319.8396 |
| 1555286400000 | 321.324 |
| 1555372800000 | 320.2931 |
| 1555459200000 | 318.552 |
| 1555545600000 | 319.0265 |
| 1555977600000 | 319.8019 |
| 1556064000000 | 320.277 |
| 1556150400000 | 319.176 |
| 1556236800000 | 321.5825 |
| 1556496000000 | 320.5465 |
| 1556582400000 | 320.4973 |
| 1556668800000 | 320.6001 |
| 1556755200000 | 318.9917 |
| 1556841600000 | 319.5578 |
| 1557100800000 | 318.4986 |
| 1557187200000 | 318.146 |
| 1557273600000 | 313.9506 |
| 1557360000000 | 311.3538 |
| 1557446400000 | 314.168 |
| 1557705600000 | 311.5085 |
| 1557792000000 | 313.4245 |
| 1557878400000 | 314.3265 |
| 1557964800000 | 318.2599 |
| 1558051200000 | 317.9074 |
| 1558310400000 | 317.0338 |
| 1558396800000 | 318.6991 |
| 1558483200000 | 317.0867 |
| 1558569600000 | 311.2586 |
| 1558656000000 | 315.7649 |
| 1558915200000 | 317.0157 |
| 1559001600000 | 315.7774 |
| 1559088000000 | 311.8606 |
| 1559174400000 | 311.9827 |
| 1559260800000 | 311.8546 |
| 1559520000000 | 312.5514 |
| 1559606400000 | 312.9549 |
| 1559692800000 | 316.0897 |
| 1559779200000 | 317.6014 |
| 1559865600000 | 320.8893 |
| 1560124800000 | 320.021 |
| 1560211200000 | 320.4116 |
| 1560297600000 | 320.6296 |
| 1560384000000 | 321.656 |
| 1560470400000 | 320.6509 |
| 1560729600000 | 319.3763 |
| 1560816000000 | 323.9365 |
| 1560902400000 | 322.0794 |
| 1560988800000 | 321.7706 |
| 1561075200000 | 322.2294 |
| 1561334400000 | 321.1317 |
| 1561420800000 | 320.3358 |
| 1561507200000 | 317.0209 |
| 1561593600000 | 315.3315 |
| 1561680000000 | 316.1872 |
| 1561939200000 | 317.6913 |
| 1562025600000 | 321.8056 |
| 1562112000000 | 326.3365 |
| 1562198400000 | 326.2077 |
| 1562284800000 | 322.5702 |
| 1562544000000 | 321.7203 |
| 1562630400000 | 322.4768 |
| 1562716800000 | 320.6078 |
| 1562803200000 | 320.3408 |
| 1562889600000 | 320.3677 |
| 1563148800000 | 320.6348 |
| 1563235200000 | 319.1665 |
| 1563321600000 | 320.4466 |
| 1563408000000 | 321.6173 |
| 1563494400000 | 320.9074 |
| 1563753600000 | 320.2385 |
| 1563840000000 | 321.2491 |
| 1563926400000 | 322.2601 |
| 1564012800000 | 322.5208 |
| 1564099200000 | 321.7805 |
| 1564358400000 | 323.8335 |
| 1564444800000 | 317.4241 |
| 1564531200000 | 317.6942 |
| 1564617600000 | 320.2035 |
| 1564704000000 | 318.9866 |
| 1564963200000 | 313.9581 |
| 1565049600000 | 313.3793 |
| 1565136000000 | 314.4619 |
| 1565222400000 | 316.7702 |
| 1565308800000 | 314.4974 |
| 1565568000000 | 314.4887 |
| 1565654400000 | 315.2436 |
| 1565740800000 | 312.9701 |
| 1565827200000 | 313.8864 |
| 1565913600000 | 318.4507 |
| 1566172800000 | 321.1897 |
| 1566259200000 | 317.9648 |
| 1566345600000 | 319.7729 |
| 1566432000000 | 318.9697 |
| 1566518400000 | 318.8057 |
| 1566777600000 | 318.7151 |
| 1566864000000 | 321.6141 |
| 1566950400000 | 321.3043 |
| 1567036800000 | 322.7308 |
| 1567123200000 | 324.033 |
| 1567382400000 | 325.0872 |
| 1567468800000 | 325.1924 |
| 1567555200000 | 326.9113 |
| 1567641600000 | 326.2626 |
| 1567728000000 | 324.949 |
| 1567987200000 | 321.7451 |
| 1568073600000 | 321.8909 |
| 1568160000000 | 323.3839 |
| 1568246400000 | 324.9251 |
| 1568332800000 | 324.1139 |
| 1568592000000 | 323.1552 |
| 1568678400000 | 325.2556 |
| 1568764800000 | 327.5825 |
| 1568851200000 | 328.9246 |
| 1568937600000 | 330.0141 |
| 1569196800000 | 329.1164 |
| 1569283200000 | 330.4586 |
| 1569369600000 | 328.4541 |
| 1569456000000 | 331.7049 |
| 1569542400000 | 331.7485 |
| 1569801600000 | 333.1604 |
| 1569888000000 | 331.2169 |
| 1569974400000 | 324.3316 |
| 1570060800000 | 324.0788 |
| 1570147200000 | 326.1977 |
| 1570406400000 | 327.7384 |
| 1570492800000 | 325.936 |
| 1570579200000 | 326.043 |
| 1570665600000 | 326.6256 |
| 1570752000000 | 333.0225 |
| 1571011200000 | 331.3071 |
| 1571097600000 | 334.0009 |
| 1571184000000 | 333.7888 |
| 1571270400000 | 334.2164 |
| 1571356800000 | 334.1194 |
| 1571616000000 | 334.6918 |
| 1571702400000 | 335.573 |
| 1571788800000 | 335.6932 |
| 1571875200000 | 335.4941 |
| 1571961600000 | 334.1451 |
| 1572220800000 | 334.0458 |
| 1572307200000 | 333.6992 |
| 1572393600000 | 334.2996 |
| 1572480000000 | 334.9286 |
| 1572566400000 | 334.2346 |
| 1572825600000 | 334.6291 |
| 1572912000000 | 334.1932 |
| 1572998400000 | 334.8222 |
| 1573084800000 | 333.3136 |
| 1573171200000 | 333.9264 |
| 1573430400000 | 334.7561 |
| 1573516800000 | 336.061 |
| 1573603200000 | 335.4388 |
| 1573689600000 | 334.2448 |
| 1573776000000 | 335.4208 |
| 1574035200000 | 337.9828 |
| 1574121600000 | 336.1866 |
| 1574208000000 | 335.4029 |
| 1574294400000 | 334.5098 |
| 1574380800000 | 334.4371 |
| 1574640000000 | 337.0353 |
| 1574726400000 | 338.2847 |
| 1574812800000 | 339.3154 |
| 1574899200000 | 339.1424 |
| 1574985600000 | 337.9386 |
| 1575244800000 | 330.8447 |
| 1575331200000 | 330.2619 |
| 1575417600000 | 332.4793 |
| 1575504000000 | 332.6092 |
| 1575590400000 | 335.4069 |
| 1575849600000 | 335.3463 |
| 1575936000000 | 335.0259 |
| 1576022400000 | 335.6235 |
| 1576108800000 | 333.4321 |
| 1576195200000 | 338.4126 |
| 1576454400000 | 342.1286 |
| 1576540800000 | 341.6879 |
| 1576627200000 | 341.1606 |
| 1576713600000 | 341.7973 |
| 1576800000000 | 343.5348 |
| 1577059200000 | 343.4314 |
| 1577145600000 | 343.6904 |
| 1577404800000 | 345.1117 |
| 1577664000000 | 342.4788 |
| 1577750400000 | 341.4328 |
| 1577923200000 | 343.2872 |
| 1578009600000 | 343.4441 |
| 1578268800000 | 342.5234 |
| 1578355200000 | 342.1736 |
| 1578441600000 | 341.4184 |
| 1578528000000 | 342.9006 |
| 1578614400000 | 344.4035 |
| 1578873600000 | 344.8306 |
| 1578960000000 | 345.9982 |
| 1579046400000 | 346.9289 |
| 1579132800000 | 350.5834 |
| 1579219200000 | 354.7611 |
| 1579478400000 | 355.7208 |
| 1579564800000 | 354.6774 |
| 1579651200000 | 355.4038 |
| 1579737600000 | 356.2075 |
| 1579824000000 | 359.6293 |
| 1580083200000 | 353.1196 |
| 1580169600000 | 357.6085 |
| 1580256000000 | 358.6669 |
| 1580342400000 | 357.2663 |
| 1580428800000 | 355.3472 |
| 1580688000000 | 355.4663 |
| 1580774400000 | 356.436 |
| 1580860800000 | 359.1587 |
| 1580947200000 | 361.3349 |
| 1581033600000 | 361.7315 |
| 1581292800000 | 362.6816 |
| 1581379200000 | 365.5025 |
| 1581465600000 | 365.7149 |
| 1581552000000 | 366.1395 |
| 1581638400000 | 369.377 |
| 1581897600000 | 371.0757 |
| 1581984000000 | 373.005 |
| 1582070400000 | 376.4766 |
| 1582156800000 | 373.7058 |
| 1582243200000 | 372.8926 |
| 1582502400000 | 362.5744 |
| 1582588800000 | 355.9642 |
| 1582675200000 | 356.1216 |
| 1582761600000 | 349.3469 |
| 1582848000000 | 339.5312 |
| 1583107200000 | 341.6425 |
| 1583193600000 | 344.0894 |
| 1583280000000 | 347.8659 |
| 1583366400000 | 346.0265 |
| 1583452800000 | 341.4236 |
| 1583712000000 | 332.8976 |
| 1583798400000 | 328.8917 |
| 1583884800000 | 328.0307 |
| 1583971200000 | 317.5394 |
| 1584057600000 | 318.6378 |
| 1584316800000 | 315.9869 |
| 1584403200000 | 317.9951 |
| 1584489600000 | 317.353 |
| 1584576000000 | 318.0058 |
| 1584662400000 | 318.5251 |
| 1584921600000 | 316.6158 |
| 1585008000000 | 319.3528 |
| 1585094400000 | 319.7374 |
| 1585180800000 | 320.4337 |
| 1585267200000 | 319.458 |
| 1585526400000 | 320.0615 |
| 1585612800000 | 320.5384 |
| 1585699200000 | 319.5177 |
| 1585785600000 | 320.1201 |
| 1585872000000 | 319.6669 |
| 1586131200000 | 320.6073 |
| 1586217600000 | 321.6755 |
| 1586304000000 | 321.5625 |
| 1586390400000 | 322.7019 |
| 1586822400000 | 322.295 |
| 1586908800000 | 320.4483 |
| 1586995200000 | 320.3475 |
| 1587081600000 | 321.5681 |
| 1587340800000 | 321.4415 |
| 1587427200000 | 319.5946 |
| 1587513600000 | 320.8413 |
| 1587600000000 | 321.2812 |
| 1587686400000 | 320.8556 |
| 1587945600000 | 321.5907 |
| 1588032000000 | 322.3149 |
| 1588118400000 | 323.7029 |
| 1588204800000 | 323.0151 |
| 1588291200000 | 322.8418 |
| 1588550400000 | 320.7463 |
| 1588636800000 | 322.1829 |
| 1588723200000 | 321.372 |
| 1588809600000 | 321.8073 |
| 1588896000000 | 322.5897 |
| 1589155200000 | 322.1542 |
| 1589241600000 | 322.5905 |
| 1589328000000 | 321.7762 |
| 1589414400000 | 320.4911 |
| 1589500800000 | 320.3576 |
| 1589760000000 | 322.6164 |
| 1589846400000 | 321.1051 |
| 1589932800000 | 321.6326 |
| 1590019200000 | 321.3067 |
| 1590105600000 | 321.5836 |
| 1590364800000 | 322.7083 |
| 1590451200000 | 323.4636 |
| 1590537600000 | 324.063 |
| 1590624000000 | 325.274 |
| 1590710400000 | 324.6255 |
| 1590969600000 | 325.3397 |
| 1591056000000 | 327.0491 |
| 1591142400000 | 328.8177 |
| 1591228800000 | 328.5465 |
| 1591315200000 | 329.6406 |
| 1591574400000 | 329.7453 |
| 1591660800000 | 328.1617 |
| 1591747200000 | 327.2302 |
| 1591833600000 | 322.9602 |
| 1591920000000 | 323.6626 |
| 1592179200000 | 323.0659 |
| 1592265600000 | 325.9355 |
| 1592352000000 | 326.1046 |
| 1592438400000 | 325.9831 |
| 1592524800000 | 326.5428 |
| 1592784000000 | 325.8849 |
| 1592870400000 | 326.1823 |
| 1592956800000 | 324.008 |
| 1593043200000 | 324.3875 |
| 1593129600000 | 324.4379 |
| 1593388800000 | 324.1395 |
| 1593475200000 | 324.3329 |
| 1593561600000 | 324.7654 |
| 1593648000000 | 326.185 |
| 1593734400000 | 325.0546 |
| 1593993600000 | 325.9981 |
| 1594080000000 | 324.8881 |
| 1594166400000 | 324.9495 |
| 1594252800000 | 323.5637 |
| 1594339200000 | 324.7515 |
| 1594598400000 | 325.2884 |
| 1594684800000 | 325.2988 |
| 1594771200000 | 326.3919 |
| 1594857600000 | 325.8052 |
| 1594944000000 | 326.1599 |
| 1595203200000 | 327.7257 |
| 1595289600000 | 327.3825 |
| 1595376000000 | 326.7931 |
| 1595462400000 | 327.434 |
| 1595548800000 | 326.1164 |
| 1595808000000 | 324.9948 |
| 1595894400000 | 326.3851 |
| 1595980800000 | 326.582 |
| 1596067200000 | 323.6583 |
| 1596153600000 | 323.4261 |
| 1596412800000 | 325.5749 |
| 1596499200000 | 325.7772 |
| 1596585600000 | 325.6408 |
| 1596672000000 | 324.9017 |
| 1596758400000 | 325.3189 |
| 1597017600000 | 325.5324 |
| 1597104000000 | 325.9533 |
| 1597190400000 | 330.6344 |
| 1597276800000 | 329.476 |
| 1597363200000 | 328.0644 |
| 1597622400000 | 328.6052 |
| 1597708800000 | 327.8509 |
| 1597795200000 | 328.9961 |
| 1597881600000 | 328.5258 |
| 1597968000000 | 328.1859 |
| 1598227200000 | 329.8344 |
| 1598313600000 | 328.8987 |
| 1598400000000 | 329.6433 |
| 1598486400000 | 328.9293 |
| 1598572800000 | 326.6109 |
| 1598832000000 | 325.9988 |
| 1598918400000 | 325.4015 |
| 1599004800000 | 328.8707 |
| 1599091200000 | 327.0636 |
| 1599177600000 | 322.8423 |
| 1599436800000 | 326.3679 |
| 1599523200000 | 324.897 |
| 1599609600000 | 329.125 |
| 1599696000000 | 326.6754 |
| 1599782400000 | 326.8156 |
| 1600041600000 | 326.3102 |
| 1600128000000 | 327.8981 |
| 1600214400000 | 329.027 |
| 1600300800000 | 329.1347 |
| 1600387200000 | 329.1078 |
| 1600646400000 | 325.1678 |
| 1600732800000 | 325.972 |
| 1600819200000 | 326.5255 |
| 1600905600000 | 324.8011 |
| 1600992000000 | 325.2959 |
| 1601251200000 | 327.7824 |
| 1601337600000 | 326.3947 |
| 1601424000000 | 326.286 |
| 1601510400000 | 326.2725 |
| 1601596800000 | 327.1119 |
| 1601856000000 | 328.0015 |
| 1601942400000 | 326.3521 |
| 1602028800000 | 324.3732 |
| 1602115200000 | 326.4118 |
| 1602201600000 | 327.3707 |
| 1602460800000 | 330.3107 |
| 1602547200000 | 330.6868 |
| 1602633600000 | 330.2946 |
| 1602720000000 | 326.2126 |
| 1602806400000 | 326.5172 |
| 1603065600000 | 325.5547 |
| 1603152000000 | 324.5278 |
| 1603238400000 | 322.007 |
| 1603324800000 | 321.3931 |
| 1603411200000 | 321.5382 |
| 1603670400000 | 318.6517 |
| 1603756800000 | 317.8238 |
| 1603843200000 | 312.3156 |
| 1603929600000 | 312.1455 |
| 1604016000000 | 312.5172 |
| 1604275200000 | 315.157 |
| 1604361600000 | 318.1971 |
| 1604448000000 | 322.9139 |
| 1604534400000 | 322.9903 |
| 1604620800000 | 322.7598 |
| 1604880000000 | 323.8474 |
| 1604966400000 | 324.3499 |
| 1605052800000 | 327.4459 |
| 1605139200000 | 326.6523 |
| 1605225600000 | 325.9975 |
| 1605484800000 | 326.2849 |
| 1605571200000 | 325.6881 |
| 1605657600000 | 326.6095 |
| 1605744000000 | 325.4481 |
| 1605830400000 | 326.3589 |
| 1606089600000 | 323.8779 |
| 1606176000000 | 322.9374 |
| 1606262400000 | 324.4596 |
| 1606348800000 | 324.2675 |
| 1606435200000 | 325.1124 |
| 1606694400000 | 323.2482 |
| 1606780800000 | 321.7337 |
| 1606867200000 | 321.1021 |
| 1606953600000 | 320.1726 |
| 1607040000000 | 319.3642 |
| 1607299200000 | 319.085 |
| 1607385600000 | 320.3698 |
| 1607472000000 | 321.3383 |
| 1607558400000 | 320.8533 |
| 1607644800000 | 319.038 |
| 1607904000000 | 320.0905 |
| 1607990400000 | 318.6359 |
| 1608076800000 | 321.7919 |
| 1608163200000 | 322.1372 |
| 1608249600000 | 321.9212 |
| 1608508800000 | 316.6557 |
| 1608595200000 | 318.0581 |
| 1608681600000 | 320.4067 |
| 1608768000000 | 320.7983 |
| 1609113600000 | 321.7798 |
| 1609200000000 | 325.4217 |
| 1609286400000 | 324.2478 |
| 1609372800000 | 323.8481 |
| 1609718400000 | 326.4702 |
| 1609804800000 | 325.4273 |
| 1609891200000 | 325.6949 |
| 1609977600000 | 325.4489 |
| 1610064000000 | 326.7287 |
| 1610323200000 | 325.9527 |
| 1610409600000 | 324.6412 |
| 1610496000000 | 327.4635 |
| 1610582400000 | 328.2746 |
| 1610668800000 | 327.4013 |
| 1610928000000 | 327.69 |
| 1611014400000 | 327.3295 |
| 1611100800000 | 327.6351 |
| 1611187200000 | 327.734 |
| 1611273600000 | 327.7792 |
| 1611532800000 | 329.8529 |
| 1611619200000 | 330.3001 |
| 1611705600000 | 331.4355 |
| 1611792000000 | 329.1042 |
| 1611878400000 | 324.0523 |
| 1612137600000 | 328.0332 |
| 1612224000000 | 328.427 |
| 1612310400000 | 328.4728 |
| 1612396800000 | 328.0514 |
| 1612483200000 | 325.899 |
| 1612742400000 | 324.8458 |
| 1612828800000 | 324.974 |
| 1612915200000 | 325.029 |
| 1613001600000 | 324.8183 |
| 1613088000000 | 326.7692 |
| 1613347200000 | 329.1871 |
| 1613433600000 | 327.6942 |
| 1613520000000 | 327.7491 |
| 1613606400000 | 324.9923 |
| 1613692800000 | 323.5543 |
| 1613952000000 | 322.5559 |
| 1614038400000 | 321.8873 |
| 1614124800000 | 320.5042 |
| 1614211200000 | 320.0462 |
| 1614297600000 | 315.8878 |
| 1614556800000 | 319.0047 |
| 1614643200000 | 319.4779 |
| 1614729600000 | 316.6121 |
| 1614816000000 | 318.6813 |
| 1614902400000 | 317.8664 |
| 1615161600000 | 320.1188 |
| 1615248000000 | 322.188 |
| 1615334400000 | 325.2459 |
| 1615420800000 | 325.96 |
| 1615507200000 | 324.7241 |
| 1615766400000 | 325.8867 |
| 1615852800000 | 329.8509 |
| 1615939200000 | 327.3791 |
| 1616025600000 | 326.945 |
| 1616112000000 | 328.833 |
| 1616371200000 | 330.0308 |
| 1616457600000 | 332.4443 |
| 1616544000000 | 330.8895 |
| 1616630400000 | 331.365 |
| 1616716800000 | 332.5797 |
| 1616976000000 | 334.9445 |
| 1617062400000 | 333.9194 |
| 1617148800000 | 334.3419 |
| 1617235200000 | 335.0415 |
| 1617667200000 | 336.4508 |
| 1617753600000 | 336.7673 |
| 1617840000000 | 339.719 |
| 1617926400000 | 338.7031 |
| 1618185600000 | 337.2659 |
| 1618272000000 | 335.7902 |
| 1618358400000 | 334.8418 |
| 1618444800000 | 336.6527 |
| 1618531200000 | 338.464 |
| 1618790400000 | 341.9057 |
| 1618876800000 | 339.125 |
| 1618963200000 | 339.595 |
| 1619049600000 | 340.4483 |
| 1619136000000 | 336.6136 |
| 1619395200000 | 335.7134 |
| 1619481600000 | 334.7171 |
| 1619568000000 | 333.8838 |
| 1619654400000 | 334.4982 |
| 1619740800000 | 335.6541 |
| 1620000000000 | 337.2592 |
| 1620086400000 | 335.2805 |
| 1620172800000 | 337.2798 |
| 1620259200000 | 337.8741 |
| 1620345600000 | 339.6982 |
| 1620604800000 | 341.681 |
| 1620691200000 | 335.9746 |
| 1620777600000 | 338.7657 |
| 1620864000000 | 339.0123 |
| 1620950400000 | 341.7323 |
| 1621209600000 | 342.9745 |
| 1621296000000 | 343.4013 |
| 1621382400000 | 341.6949 |
| 1621468800000 | 345.0507 |
| 1621555200000 | 345.762 |
| 1621814400000 | 345.3737 |
| 1621900800000 | 344.7669 |
| 1621987200000 | 345.6115 |
| 1622073600000 | 344.6872 |
| 1622160000000 | 345.7629 |
| 1622419200000 | 343.985 |
| 1622505600000 | 345.1207 |
| 1622592000000 | 346.2268 |
| 1622678400000 | 346.6193 |
| 1622764800000 | 348.9221 |
| 1623024000000 | 350.0718 |
| 1623110400000 | 350.7163 |
| 1623196800000 | 352.5199 |
| 1623283200000 | 353.9919 |
| 1623369600000 | 355.3608 |
| 1623628800000 | 357.3196 |
| 1623715200000 | 358.2189 |
| 1623801600000 | 359.0149 |
| 1623888000000 | 358.6243 |
| 1623974400000 | 354.0969 |
| 1624233600000 | 359.1176 |
| 1624320000000 | 359.7513 |
| 1624406400000 | 355.4728 |
| 1624492800000 | 356.8557 |
| 1624579200000 | 357.2081 |
| 1624838400000 | 357.2567 |
| 1624924800000 | 356.226 |
| 1625011200000 | 354.9921 |
| 1625097600000 | 356.0462 |
| 1625184000000 | 358.1548 |
| 1625443200000 | 361.6515 |
| 1625529600000 | 363.641 |
| 1625616000000 | 368.5671 |
| 1625702400000 | 363.8134 |
| 1625788800000 | 366.7756 |
| 1626048000000 | 371.7743 |
| 1626134400000 | 372.0517 |
| 1626220800000 | 370.6427 |
| 1626307200000 | 367.9759 |
| 1626393600000 | 370.0357 |
| 1626652800000 | 365.5363 |
| 1626739200000 | 365.913 |
| 1626825600000 | 368.6644 |
| 1626912000000 | 369.5315 |
| 1626998400000 | 372.1654 |
| 1627257600000 | 370.3739 |
| 1627344000000 | 371.1592 |
| 1627430400000 | 371.6771 |
| 1627516800000 | 371.2634 |
| 1627603200000 | 372.0972 |
| 1627862400000 | 373.642 |
| 1627948800000 | 375.0577 |
| 1628035200000 | 374.871 |
| 1628121600000 | 375.7137 |
| 1628208000000 | 375.5203 |
| 1628467200000 | 376.9751 |
| 1628553600000 | 377.2543 |
| 1628640000000 | 380.6831 |
| 1628726400000 | 381.6492 |
| 1628812800000 | 383.2593 |
| 1629072000000 | 384.1205 |
| 1629158400000 | 385.1521 |
| 1629244800000 | 386.0553 |
| 1629331200000 | 385.2717 |
| 1629417600000 | 387.0987 |
| 1629676800000 | 388.219 |
| 1629763200000 | 384.5098 |
| 1629849600000 | 381.525 |
| 1629936000000 | 379.8522 |
| 1630022400000 | 381.547 |
| 1630281600000 | 381.5602 |
| 1630368000000 | 379.5869 |
| 1630454400000 | 380.6169 |
| 1630540800000 | 379.7919 |
| 1630627200000 | 378.1522 |
| 1630886400000 | 377.5759 |
| 1630972800000 | 375.0483 |
| 1631059200000 | 373.0474 |
| 1631145600000 | 372.845 |
| 1631232000000 | 368.7706 |
| 1631491200000 | 370.8663 |
| 1631577600000 | 371.5297 |
| 1631664000000 | 367.4894 |
| 1631750400000 | 368.8673 |
| 1631836800000 | 366.732 |
| 1632096000000 | 364.5679 |
| 1632182400000 | 368.5888 |
| 1632268800000 | 368.4614 |
| 1632355200000 | 370.3202 |
| 1632441600000 | 367.1794 |
| 1632700800000 | 365.4631 |
| 1632787200000 | 358.5945 |
| 1632873600000 | 359.8401 |
| 1632960000000 | 359.5163 |
| 1633046400000 | 359.3095 |
| 1633305600000 | 360.0822 |
| 1633392000000 | 360.7382 |
| 1633478400000 | 359.363 |
| 1633564800000 | 362.2572 |
| 1633651200000 | 361.8797 |
| 1633910400000 | 362.2747 |
| 1633996800000 | 363.4176 |
| 1634083200000 | 364.6748 |
| 1634169600000 | 367.5509 |
| 1634256000000 | 368.7571 |
| 1634515200000 | 368.0187 |
| 1634601600000 | 367.6949 |
| 1634688000000 | 369.4394 |
| 1634774400000 | 370.3938 |
| 1634860800000 | 372.1836 |
| 1635120000000 | 371.7523 |
| 1635206400000 | 374.4325 |
| 1635292800000 | 374.0415 |
| 1635379200000 | 374.5706 |
| 1635465600000 | 371.8851 |
| 1635724800000 | 374.7072 |
| 1635811200000 | 376.0955 |
| 1635897600000 | 377.6447 |
| 1635984000000 | 380.007 |
| 1636070400000 | 378.4202 |
| 1636329600000 | 376.617 |
| 1636416000000 | 377.7248 |
| 1636502400000 | 382.7188 |
| 1636588800000 | 382.0176 |
| 1636675200000 | 383.0599 |
| 1636934400000 | 385.1707 |
| 1637020800000 | 383.1927 |
| 1637107200000 | 384.2825 |
| 1637193600000 | 382.4927 |
| 1637280000000 | 383.1025 |
| 1637539200000 | 384.0433 |
| 1637625600000 | 381.3641 |
| 1637712000000 | 382.5346 |
| 1637798400000 | 383.9982 |
| 1637884800000 | 376.0748 |
| 1638144000000 | 376.2076 |
| 1638230400000 | 372.7538 |
| 1638316800000 | 374.507 |
| 1638403200000 | 371.7697 |
| 1638489600000 | 370.7221 |
| 1638748800000 | 375.5049 |
| 1638835200000 | 378.4552 |
| 1638921600000 | 377.1025 |
| 1639008000000 | 377.4943 |
| 1639094400000 | 378.4926 |
| 1639353600000 | 378.6047 |
| 1639440000000 | 377.0094 |
| 1639526400000 | 377.933 |
| 1639612800000 | 380.2001 |
| 1639699200000 | 381.5156 |
| 1639958400000 | 378.2409 |
| 1640044800000 | 381.1797 |
| 1640131200000 | 381.6275 |
| 1640217600000 | 384.0441 |
| 1640304000000 | 384.1746 |
| 1640563200000 | 385.0167 |
| 1640649600000 | 388.0781 |
| 1640736000000 | 388.9439 |
| 1640822400000 | 389.2484 |
| 1640908800000 | 388.1153 |
| 1641168000000 | 389.8593 |
| 1641254400000 | 392.1695 |
| 1641340800000 | 390.4707 |
| 1641427200000 | 386.8831 |
| 1641513600000 | 384.5328 |
| 1641772800000 | 385.1105 |
| 1641859200000 | 386.3527 |
| 1641945600000 | 386.0322 |
| 1642032000000 | 388.0867 |
| 1642118400000 | 389.6059 |
| 1642377600000 | 390.58 |
| 1642464000000 | 390.1151 |
| 1642550400000 | 391.05 |
| 1642636800000 | 391.8657 |
| 1642723200000 | 386.3473 |
| 1642982400000 | 378.5104 |
| 1643068800000 | 381.7915 |
| 1643155200000 | 383.9835 |
| 1643241600000 | 390.2174 |
| 1643328000000 | 388.4181 |
| 1643587200000 | 387.8859 |
| 1643673600000 | 387.9218 |
| 1643760000000 | 390.0033 |
| 1643846400000 | 386.7324 |
| 1643932800000 | 380.3331 |
| 1644192000000 | 380.3147 |
| 1644278400000 | 380.2444 |
| 1644364800000 | 383.0206 |
| 1644451200000 | 383.419 |
| 1644537600000 | 383.4486 |
| 1644796800000 | 379.836 |
| 1644883200000 | 382.2204 |
| 1644969600000 | 383.4553 |
| 1645056000000 | 383.3467 |
| 1645142400000 | 384.495 |
| 1645401600000 | 381.9511 |
| 1645488000000 | 379.6062 |
| 1645574400000 | 381.4221 |
| 1645660800000 | 371.1235 |
| 1645747200000 | 383.2379 |
| 1646006400000 | 384.1315 |
| 1646092800000 | 382.0745 |
| 1646179200000 | 381.8803 |
| 1646265600000 | 378.5381 |
| 1646352000000 | 374.5545 |
| 1646611200000 | 372.4245 |
| 1646697600000 | 372.0755 |
| 1646784000000 | 377.1857 |
| 1646870400000 | 376.1599 |
| 1646956800000 | 377.0081 |
| 1647216000000 | 378.3333 |
| 1647302400000 | 378.7328 |
| 1647388800000 | 379.298 |
| 1647475200000 | 380.5453 |
| 1647561600000 | 380.5649 |
| 1647820800000 | 381.0152 |
| 1647907200000 | 381.9169 |
| 1647993600000 | 380.5523 |
| 1648080000000 | 381.0637 |
| 1648166400000 | 382.8293 |
| 1648425600000 | 382.9988 |
| 1648512000000 | 382.6149 |
| 1648598400000 | 384.2623 |
| 1648684800000 | 383.6757 |
| 1648771200000 | 384.6201 |
| 1649030400000 | 385.1994 |
| 1649116800000 | 387.359 |
| 1649203200000 | 387.7138 |
| 1649289600000 | 387.5584 |
| 1649376000000 | 390.9851 |
| 1649635200000 | 391.8911 |
| 1649721600000 | 390.5433 |
| 1649808000000 | 389.8527 |
| 1649894400000 | 391.6574 |
| 1650326400000 | 389.2013 |
| 1650412800000 | 389.6229 |
| 1650499200000 | 389.2645 |
| 1650585600000 | 386.6282 |
| 1650844800000 | 385.2134 |
| 1650931200000 | 385.6434 |
| 1651017600000 | 386.7779 |
| 1651104000000 | 387.5927 |
| 1651190400000 | 386.9896 |
| 1651449600000 | 385.2183 |
| 1651536000000 | 387.1101 |
| 1651622400000 | 385.0831 |
| 1651708800000 | 384.3524 |
| 1651795200000 | 381.1317 |
| 1652054400000 | 377.5745 |
| 1652140800000 | 379.8413 |
| 1652227200000 | 381.9046 |
| 1652313600000 | 381.1644 |
| 1652400000000 | 383.7502 |
| 1652659200000 | 386.1723 |
| 1652745600000 | 387.9023 |
| 1652832000000 | 387.4354 |
| 1652918400000 | 384.9332 |
| 1653004800000 | 386.2796 |
| 1653264000000 | 388.8621 |
| 1653350400000 | 386.4182 |
| 1653436800000 | 389.0662 |
| 1653523200000 | 388.9383 |
| 1653609600000 | 388.9498 |
| 1653868800000 | 387.5632 |
| 1653955200000 | 387.2223 |
| 1654041600000 | 385.0254 |
| 1654128000000 | 384.4036 |
| 1654214400000 | 385.2558 |
| 1654473600000 | 387.1495 |
| 1654560000000 | 387.077 |
| 1654646400000 | 384.0745 |
| 1654732800000 | 381.7103 |
| 1654819200000 | 376.5563 |
| 1655078400000 | 371.4549 |
| 1655164800000 | 366.7038 |
| 1655251200000 | 369.1793 |
| 1655337600000 | 365.657 |
| 1655424000000 | 365.1115 |
| 1655683200000 | 366.0991 |
| 1655769600000 | 363.1173 |
| 1655856000000 | 362.3496 |
| 1655942400000 | 361.4986 |
| 1656028800000 | 366.5018 |
| 1656288000000 | 367.5157 |
| 1656374400000 | 370.3057 |
| 1656460800000 | 368.9566 |
| 1656547200000 | 365.9482 |
| 1656633600000 | 367.4648 |
| 1656892800000 | 368.8873 |
| 1656979200000 | 366.1038 |
| 1657065600000 | 366.8442 |
| 1657152000000 | 369.1143 |
| 1657238400000 | 369.775 |
| 1657497600000 | 369.4403 |
| 1657584000000 | 370.4354 |
| 1657670400000 | 368.995 |
| 1657756800000 | 364.7053 |
| 1657843200000 | 366.3904 |
| 1658102400000 | 367.5222 |
| 1658188800000 | 368.9976 |
| 1658275200000 | 366.3672 |
| 1658361600000 | 365.1814 |
| 1658448000000 | 367.27 |
| 1658707200000 | 369.1531 |
| 1658793600000 | 369.9982 |
| 1658880000000 | 369.7374 |
| 1658966400000 | 369.8655 |
| 1659052800000 | 371.339 |
| 1659312000000 | 370.071 |
| 1659398400000 | 371.3514 |
| 1659484800000 | 369.6262 |
| 1659571200000 | 368.5033 |
| 1659657600000 | 368.5895 |
| 1659916800000 | 370.44 |
| 1660003200000 | 371.7992 |
| 1660089600000 | 372.2373 |
| 1660176000000 | 371.5979 |
| 1660262400000 | 372.0695 |
| 1660521600000 | 373.0046 |
| 1660608000000 | 375.4526 |
| 1660694400000 | 373.7593 |
| 1660780800000 | 374.9523 |
| 1660867200000 | 374.3445 |
| 1661126400000 | 375.1038 |
| 1661212800000 | 372.5748 |
| 1661299200000 | 370.9853 |
| 1661385600000 | 370.5057 |
| 1661472000000 | 366.4246 |
| 1661731200000 | 365.0126 |
| 1661817600000 | 361.973 |
| 1661904000000 | 357.7346 |
| 1661990400000 | 355.6179 |
| 1662076800000 | 358.1284 |
| 1662336000000 | 357.4764 |
| 1662422400000 | 357.5376 |
| 1662508800000 | 355.6315 |
| 1662595200000 | 352.2812 |
| 1662681600000 | 355.7009 |
| 1662940800000 | 360.2001 |
| 1663027200000 | 356.7996 |
| 1663113600000 | 353.3093 |
| 1663200000000 | 351.7063 |
| 1663286400000 | 349.5923 |
| 1663545600000 | 349.1565 |
| 1663632000000 | 344.3004 |
| 1663718400000 | 345.741 |
| 1663804800000 | 343.3854 |
| 1663891200000 | 338.7883 |
| 1664150400000 | 335.3192 |
| 1664236800000 | 332.7654 |
| 1664323200000 | 332.2439 |
| 1664409600000 | 328.475 |
| 1664496000000 | 329.5363 |
| 1664755200000 | 332.1329 |
| 1664841600000 | 334.0041 |
| 1664928000000 | 330.3441 |
| 1665014400000 | 328.2906 |
| 1665100800000 | 327.5565 |
| 1665360000000 | 327.4474 |
| 1665446400000 | 326.9028 |
| 1665532800000 | 325.1039 |
| 1665619200000 | 325.5983 |
| 1665705600000 | 327.6571 |
| 1665964800000 | 330.9331 |
| 1666051200000 | 330.7333 |
| 1666137600000 | 330.055 |
| 1666224000000 | 329.9467 |
| 1666310400000 | 327.9639 |
| 1666569600000 | 330.5205 |
| 1666656000000 | 333.0496 |
| 1666742400000 | 333.6477 |
| 1666828800000 | 335.3611 |
| 1666915200000 | 336.5961 |
| 1667174400000 | 338.0242 |
| 1667260800000 | 338.5606 |
| 1667347200000 | 338.351 |
| 1667433600000 | 336.4554 |
| 1667520000000 | 338.595 |
| 1667779200000 | 338.9683 |
| 1667865600000 | 340.5408 |
| 1667952000000 | 341.4707 |
| 1668038400000 | 345.0233 |
| 1668124800000 | 341.3754 |
| 1668384000000 | 343.0684 |
| 1668470400000 | 342.8753 |
| 1668556800000 | 341.6718 |
| 1668643200000 | 340.2771 |
| 1668729600000 | 343.2522 |
| 1668988800000 | 345.1225 |
| 1669075200000 | 346.024 |
| 1669161600000 | 346.6112 |
| 1669248000000 | 348.2444 |
| 1669334400000 | 347.7147 |
| 1669593600000 | 345.6755 |
| 1669680000000 | 344.363 |
| 1669766400000 | 344.2365 |
| 1669852800000 | 347.1669 |
| 1669939200000 | 346.3236 |
| 1670198400000 | 346.0716 |
| 1670284800000 | 345.6107 |
| 1670371200000 | 344.7812 |
| 1670457600000 | 343.5485 |
| 1670544000000 | 345.11 |
| 1670803200000 | 343.8506 |
| 1670889600000 | 344.6392 |
| 1670976000000 | 345.5088 |
| 1671062400000 | 341.9482 |
| 1671148800000 | 338.2228 |
| 1671408000000 | 339.4649 |
| 1671494400000 | 338.693 |
| 1671580800000 | 341.7677 |
| 1671667200000 | 341.2667 |
| 1671753600000 | 341.2916 |
| 1672099200000 | 340.9311 |
| 1672185600000 | 340.748 |
| 1672272000000 | 342.3122 |
| 1672358400000 | 339.1621 |
| 1672617600000 | 341.3473 |
| 1672704000000 | 343.5107 |
| 1672790400000 | 346.6466 |
| 1672876800000 | 345.0573 |
| 1672963200000 | 347.0144 |
| 1673222400000 | 347.3632 |
| 1673308800000 | 346.4559 |
| 1673395200000 | 346.8767 |
| 1673481600000 | 349.0139 |
| 1673568000000 | 348.3732 |
| 1673827200000 | 349.1502 |
| 1673913600000 | 349.5494 |
| 1674000000000 | 348.2567 |
| 1674086400000 | 347.4991 |
| 1674172800000 | 348.6284 |
| 1674432000000 | 349.1485 |
| 1674518400000 | 348.8265 |
| 1674604800000 | 347.7793 |
| 1674691200000 | 347.3553 |
| 1674777600000 | 347.7733 |
| 1675036800000 | 348.1363 |
| 1675123200000 | 347.3496 |
| 1675209600000 | 347.0766 |
| 1675296000000 | 348.0165 |
| 1675382400000 | 346.1249 |
| 1675641600000 | 346.2632 |
| 1675728000000 | 347.7181 |
| 1675814400000 | 348.9144 |
| 1675900800000 | 349.2536 |
| 1675987200000 | 349.342 |
| 1676246400000 | 350.7928 |
| 1676332800000 | 351.911 |
| 1676419200000 | 353.1841 |
| 1676505600000 | 353.2491 |
| 1676592000000 | 355.2048 |
| 1676851200000 | 355.9991 |
| 1676937600000 | 356.94 |
| 1677024000000 | 356.6454 |
| 1677110400000 | 355.3087 |
| 1677196800000 | 355.0231 |
| 1677456000000 | 357.4211 |
| 1677542400000 | 354.4049 |
| 1677628800000 | 349.4383 |
| 1677715200000 | 351.797 |
| 1677801600000 | 353.4359 |
| 1678060800000 | 353.7288 |
| 1678147200000 | 352.1557 |
| 1678233600000 | 353.4535 |
| 1678320000000 | 352.9321 |
| 1678406400000 | 351.3306 |
| 1678665600000 | 347.3671 |
| 1678752000000 | 349.4515 |
| 1678838400000 | 345.1657 |
| 1678924800000 | 346.915 |
| 1679011200000 | 343.7815 |
| 1679270400000 | 349.1536 |
| 1679356800000 | 351.6318 |
| 1679443200000 | 350.6249 |
| 1679529600000 | 349.9735 |
| 1679616000000 | 347.5667 |
| 1679875200000 | 350.8177 |
| 1679961600000 | 350.4484 |
| 1680048000000 | 353.0849 |
| 1680134400000 | 354.5811 |
| 1680220800000 | 356.8362 |
| 1680480000000 | 357.3725 |
| 1680566400000 | 358.0741 |
| 1680652800000 | 361.4354 |
| 1680739200000 | 364.6149 |
| 1681171200000 | 365.6091 |
| 1681257600000 | 365.9738 |
| 1681344000000 | 364.9694 |
| 1681430400000 | 363.7924 |
| 1681689600000 | 365.0985 |
| 1681776000000 | 365.3793 |
| 1681862400000 | 367.4037 |
| 1681948800000 | 368.3418 |
| 1682035200000 | 368.8856 |
| 1682294400000 | 368.4835 |
| 1682380800000 | 369.007 |
| 1682467200000 | 369.4193 |
| 1682553600000 | 369.8518 |
| 1682640000000 | 372.0148 |
| 1682899200000 | 372.0072 |
| 1682985600000 | 367.3277 |
| 1683072000000 | 368.6096 |
| 1683158400000 | 368.8498 |
| 1683244800000 | 371.2145 |
| 1683504000000 | 371.4397 |
| 1683590400000 | 372.2469 |
| 1683676800000 | 369.6529 |
| 1683763200000 | 368.6487 |
| 1683849600000 | 370.1835 |
| 1684108800000 | 371.5312 |
| 1684195200000 | 369.5346 |
| 1684281600000 | 365.4749 |
| 1684368000000 | 362.9755 |
| 1684454400000 | 364.5691 |
| 1684713600000 | 364.3587 |
| 1684800000000 | 365.6698 |
| 1684886400000 | 361.7755 |
| 1684972800000 | 356.4403 |
| 1685059200000 | 357.8096 |
| 1685318400000 | 358.2219 |
| 1685404800000 | 356.362 |
| 1685491200000 | 354.9529 |
| 1685577600000 | 356.5397 |
| 1685664000000 | 359.047 |
| 1685923200000 | 359.3655 |
| 1686009600000 | 360.389 |
| 1686096000000 | 358.7731 |
| 1686182400000 | 358.0235 |
| 1686268800000 | 358.7287 |
| 1686528000000 | 356.8186 |
| 1686614400000 | 356.0195 |
| 1686700800000 | 356.5949 |
| 1686787200000 | 357.1385 |
| 1686873600000 | 360.0336 |
| 1687132800000 | 356.5622 |
| 1687219200000 | 355.8316 |
| 1687305600000 | 352.9271 |
| 1687392000000 | 349.8179 |
| 1687478400000 | 351.3671 |
| 1687737600000 | 351.1189 |
| 1687824000000 | 351.9674 |
| 1687910400000 | 353.2681 |
| 1687996800000 | 352.2514 |
| 1688083200000 | 354.6641 |
| 1688342400000 | 356.0079 |
| 1688428800000 | 356.5733 |
| 1688515200000 | 353.7299 |
| 1688601600000 | 347.2573 |
| 1688688000000 | 344.7005 |
| 1688947200000 | 343.2481 |
| 1689033600000 | 343.8214 |
| 1689120000000 | 348.3596 |
| 1689206400000 | 349.9538 |
| 1689292800000 | 349.252 |
| 1689552000000 | 348.1155 |
| 1689638400000 | 347.7404 |
| 1689724800000 | 350.4391 |
| 1689811200000 | 354.007 |
| 1689897600000 | 355.3258 |
| 1690156800000 | 356.4306 |
| 1690243200000 | 357.0471 |
| 1690329600000 | 357.3121 |
| 1690416000000 | 359.0665 |
| 1690502400000 | 357.2826 |
| 1690761600000 | 355.4919 |
| 1690848000000 | 353.0898 |
| 1690934400000 | 346.8159 |
| 1691020800000 | 342.5127 |
| 1691107200000 | 342.892 |
| 1691366400000 | 342.7432 |
| 1691452800000 | 342.4405 |
| 1691539200000 | 343.6749 |
| 1691625600000 | 346.9195 |
| 1691712000000 | 344.1803 |
| 1691971200000 | 344.5807 |
| 1692057600000 | 341.3661 |
| 1692144000000 | 340.8331 |
| 1692230400000 | 339.8959 |
| 1692316800000 | 339.3547 |
| 1692576000000 | 338.4305 |
| 1692662400000 | 338.831 |
| 1692748800000 | 341.6373 |
| 1692835200000 | 341.6275 |
| 1692921600000 | 343.0167 |
| 1693180800000 | 344.2838 |
| 1693267200000 | 347.5475 |
| 1693353600000 | 347.3512 |
| 1693440000000 | 347.69 |
| 1693526400000 | 347.0924 |
| 1693785600000 | 345.0812 |
| 1693872000000 | 343.9018 |
| 1693958400000 | 343.2945 |
| 1694044800000 | 345.7632 |
| 1694131200000 | 347.4746 |
| 1694390400000 | 349.1572 |
| 1694476800000 | 349.8501 |
| 1694563200000 | 348.9397 |
| 1694649600000 | 354.7333 |
| 1694736000000 | 355.3023 |
| 1694995200000 | 353.4214 |
| 1695081600000 | 354.5739 |
| 1695168000000 | 357.6558 |
| 1695254400000 | 353.8415 |
| 1695340800000 | 350.9905 |
| 1695600000000 | 346.7885 |
| 1695686400000 | 346.1633 |
| 1695772800000 | 341.7632 |
| 1695859200000 | 341.2471 |
| 1695945600000 | 342.991 |
| 1696204800000 | 339.4797 |
| 1696291200000 | 335.4307 |
| 1696377600000 | 335.5331 |
| 1696464000000 | 338.3227 |
| 1696550400000 | 339.7145 |
| 1696809600000 | 341.92 |
| 1696896000000 | 345.1141 |
| 1696982400000 | 346.5305 |
| 1697068800000 | 345.6746 |
| 1697155200000 | 345.5039 |
| 1697414400000 | 345.7331 |
| 1697500800000 | 345.6216 |
| 1697587200000 | 345.5471 |
| 1697673600000 | 342.2909 |
| 1697760000000 | 339.9135 |
| 1698019200000 | 338.2439 |
| 1698105600000 | 340.4572 |
| 1698192000000 | 341.5088 |
| 1698278400000 | 340.9982 |
| 1698364800000 | 338.2248 |
| 1698624000000 | 339.7542 |
| 1698710400000 | 340.7901 |
| 1698796800000 | 343.4973 |
| 1698883200000 | 345.1745 |
| 1698969600000 | 345.2387 |
| 1699228800000 | 344.4925 |
| 1699315200000 | 343.9096 |
| 1699401600000 | 342.7343 |
| 1699488000000 | 344.3205 |
| 1699574400000 | 342.4708 |
| 1699833600000 | 344.8506 |
| 1699920000000 | 346.8558 |
| 1700006400000 | 345.6716 |
| 1700092800000 | 345.2072 |
| 1700179200000 | 348.0144 |
| 1700438400000 | 347.3775 |
| 1700524800000 | 347.5784 |
| 1700611200000 | 347.9615 |
| 1700697600000 | 349.5201 |
| 1700784000000 | 351.106 |
| 1701043200000 | 351.4989 |
| 1701129600000 | 351.7179 |
| 1701216000000 | 351.8184 |
| 1701302400000 | 354.0967 |
| 1701388800000 | 355.6733 |
| 1701648000000 | 356.3122 |
| 1701734400000 | 357.5698 |
| 1701820800000 | 357.8981 |
| 1701907200000 | 358.2993 |
| 1701993600000 | 359.1921 |
| 1702252800000 | 359.1052 |
| 1702339200000 | 357.4492 |
| 1702425600000 | 357.2399 |
| 1702512000000 | 357.2371 |
| 1702598400000 | 355.3654 |
| 1702857600000 | 354.3548 |
| 1702944000000 | 354.2149 |
| 1703030400000 | 355.2573 |
| 1703116800000 | 353.8252 |
| 1703203200000 | 354.9066 |
| 1703635200000 | 354.9663 |
| 1703721600000 | 354.3688 |
| 1703808000000 | 355.9027 |
| 1704153600000 | 357.1903 |
| 1704240000000 | 358.8132 |
| 1704326400000 | 363.565 |
| 1704412800000 | 362.9961 |
| 1704672000000 | 362.0392 |
| 1704758400000 | 362.0095 |
| 1704844800000 | 358.1846 |
| 1704931200000 | 355.5632 |
| 1705017600000 | 361.2808 |
| 1705276800000 | 361.1655 |
| 1705363200000 | 359.9036 |
| 1705449600000 | 354.4562 |
| 1705536000000 | 352.9423 |
| 1705622400000 | 351.8551 |
| 1705881600000 | 355.265 |
| 1705968000000 | 353.8392 |
| 1706054400000 | 354.7456 |
| 1706140800000 | 354.4743 |
| 1706227200000 | 357.7262 |
| 1706486400000 | 357.1979 |
| 1706572800000 | 356.8809 |
| 1706659200000 | 357.6446 |
| 1706745600000 | 354.9434 |
| 1706832000000 | 354.2667 |
| 1707091200000 | 353.5627 |
| 1707177600000 | 353.599 |
| 1707264000000 | 350.5961 |
| 1707350400000 | 347.8424 |
| 1707436800000 | 344.9485 |
| 1707696000000 | 348.1452 |
| 1707782400000 | 346.7389 |
| 1707868800000 | 347.0702 |
| 1707955200000 | 350.3698 |
| 1708041600000 | 350.9862 |
| 1708300800000 | 351.9715 |
| 1708387200000 | 354.788 |
| 1708473600000 | 353.2145 |
| 1708560000000 | 353.2011 |
| 1708646400000 | 355.2656 |
| 1708905600000 | 350.9639 |
| 1708992000000 | 351.4041 |
| 1709078400000 | 349.6114 |
| 1709164800000 | 350.8101 |
| 1709251200000 | 350.4545 |
| 1709510400000 | 348.5933 |
| 1709596800000 | 351.5333 |
| 1709683200000 | 351.5813 |
| 1709769600000 | 354.1113 |
| 1709856000000 | 354.9032 |
| 1710115200000 | 354.2299 |
| 1710201600000 | 353.9637 |
| 1710288000000 | 355.1332 |
| 1710374400000 | 353.455 |
| 1710460800000 | 353.4911 |
| 1710720000000 | 352.0258 |
| 1710806400000 | 352.6904 |
| 1710892800000 | 353.4309 |
| 1710979200000 | 351.1512 |
| 1711065600000 | 353.5868 |
| 1711324800000 | 354.601 |
| 1711411200000 | 354.952 |
| 1711497600000 | 357.432 |
| 1711584000000 | 357.8214 |
| 1712016000000 | 355.8175 |
| 1712102400000 | 354.2908 |
| 1712188800000 | 355.0066 |
| 1712275200000 | 351.1004 |
| 1712534400000 | 349.9779 |
| 1712620800000 | 349.6 |
| 1712707200000 | 349.041 |
| 1712793600000 | 348.712 |
| 1712880000000 | 353.3134 |
| 1713139200000 | 351.8398 |
| 1713225600000 | 346.3704 |
| 1713312000000 | 348.3044 |
| 1713398400000 | 350.6745 |
| 1713484800000 | 353.5659 |
| 1713744000000 | 358.4656 |
| 1713830400000 | 360.5779 |
| 1713916800000 | 357.1887 |
| 1714003200000 | 355.5097 |
| 1714089600000 | 356.8711 |
| 1714348800000 | 359.1969 |
| 1714435200000 | 356.7391 |
| 1714521600000 | 356.9346 |
| 1714608000000 | 357.3952 |
| 1714694400000 | 358.8317 |
| 1714953600000 | 360.8829 |
| 1715040000000 | 363.5422 |
| 1715126400000 | 365.9065 |
| 1715212800000 | 367.3897 |
| 1715299200000 | 370.5988 |
| 1715558400000 | 370.8242 |
| 1715644800000 | 370.2173 |
| 1715731200000 | 373.3855 |
| 1715817600000 | 374.0696 |
| 1715904000000 | 374.888 |
| 1716163200000 | 374.1917 |
| 1716249600000 | 373.4869 |
| 1716336000000 | 372.5358 |
| 1716422400000 | 366.9991 |
| 1716508800000 | 365.6248 |
| 1716768000000 | 367.9477 |
| 1716854400000 | 364.4428 |
| 1716940800000 | 362.3373 |
| 1717027200000 | 365.5017 |
| 1717113600000 | 369.5926 |
| 1717372800000 | 370.8559 |
| 1717459200000 | 373.1358 |
| 1717545600000 | 374.6013 |
| 1717632000000 | 375.9089 |
| 1717718400000 | 374.4452 |
| 1717977600000 | 373.9291 |
| 1718064000000 | 369.6389 |
| 1718150400000 | 371.4314 |
| 1718236800000 | 370.3424 |
| 1718323200000 | 370.9887 |
| 1718582400000 | 371.0265 |
| 1718668800000 | 375.6075 |
| 1718755200000 | 377.4429 |
| 1718841600000 | 380.3686 |
| 1718928000000 | 380.3475 |
| 1719187200000 | 383.2907 |
| 1719273600000 | 381.793 |
| 1719360000000 | 377.7377 |
| 1719446400000 | 374.9908 |
| 1719532800000 | 374.8436 |
| 1719792000000 | 378.0653 |
| 1719878400000 | 374.9041 |
| 1719964800000 | 377.1339 |
| 1720051200000 | 380.2335 |
| 1720137600000 | 379.6044 |
| 1720396800000 | 379.3542 |
| 1720483200000 | 377.1762 |
| 1720569600000 | 381.202 |
| 1720656000000 | 383.5639 |
| 1720742400000 | 383.666 |
| 1721001600000 | 379.7161 |
| 1721088000000 | 379.2266 |
| 1721174400000 | 382.4619 |
| 1721260800000 | 386.5881 |
| 1721347200000 | 384.9605 |
| 1721606400000 | 386.5392 |
| 1721692800000 | 386.8659 |
| 1721779200000 | 387.2892 |
| 1721865600000 | 388.363 |
| 1721952000000 | 390.827 |
| 1722211200000 | 392.2867 |
| 1722297600000 | 394.8675 |
| 1722384000000 | 395.9054 |
| 1722470400000 | 393.415 |
| 1722556800000 | 388.7035 |
| 1722816000000 | 375.5745 |
| 1722902400000 | 375.5095 |
| 1722988800000 | 380.4613 |
| 1723075200000 | 380.1969 |
| 1723161600000 | 381.0536 |
| 1723420800000 | 381.6778 |
| 1723507200000 | 382.9577 |
| 1723593600000 | 383.8805 |
| 1723680000000 | 384.8645 |
| 1723766400000 | 385.629 |
| 1724025600000 | 387.1148 |
| 1724112000000 | 385.5154 |
| 1724198400000 | 385.3544 |
| 1724284800000 | 385.8345 |
| 1724371200000 | 387.7152 |
| 1724630400000 | 388.4006 |
| 1724716800000 | 389.2948 |
| 1724803200000 | 390.8535 |
| 1724889600000 | 391.1341 |
| 1724976000000 | 391.9998 |
| 1725235200000 | 392.9064 |
| 1725321600000 | 391.9038 |
| 1725408000000 | 391.4812 |
| 1725494400000 | 394.323 |
| 1725580800000 | 392.2817 |
| 1725840000000 | 394.6072 |
| 1725926400000 | 393.0162 |
| 1726012800000 | 392.4984 |
| 1726099200000 | 392.5434 |
| 1726185600000 | 394.5451 |
| 1726444800000 | 396.4978 |
| 1726531200000 | 397.1399 |
| 1726617600000 | 395.6705 |
| 1726704000000 | 394.6422 |
| 1726790400000 | 393.3106 |
| 1727049600000 | 395.9732 |
| 1727136000000 | 397.4202 |
| 1727222400000 | 397.1103 |
| 1727308800000 | 396.9994 |
| 1727395200000 | 398.9399 |
| 1727654400000 | 395.9591 |
| 1727740800000 | 396.8244 |
| 1727827200000 | 394.8923 |
| 1727913600000 | 392.0127 |
| 1728000000000 | 393.2059 |
| 1728259200000 | 393.041 |
| 1728345600000 | 392.6033 |
| 1728432000000 | 393.7419 |
| 1728518400000 | 393.9966 |
| 1728604800000 | 395.199 |
| 1728864000000 | 396.0819 |
| 1728950400000 | 396.5827 |
| 1729036800000 | 397.7943 |
| 1729123200000 | 399.1699 |
| 1729209600000 | 398.9053 |
| 1729468800000 | 397.0751 |
| 1729555200000 | 395.0102 |
| 1729641600000 | 394.797 |
| 1729728000000 | 395.1303 |
| 1729814400000 | 394.7829 |
| 1730073600000 | 396.2532 |
| 1730160000000 | 391.5721 |
| 1730246400000 | 386.2609 |
| 1730332800000 | 383.0996 |
| 1730419200000 | 387.9737 |
| 1730678400000 | 387.5594 |
| 1730764800000 | 388.6721 |
| 1730851200000 | 386.5819 |
| 1730937600000 | 386.5649 |
| 1731024000000 | 385.8895 |
| 1731283200000 | 388.323 |
| 1731369600000 | 380.5822 |
| 1731456000000 | 379.1988 |
| 1731542400000 | 383.1943 |
| 1731628800000 | 385.5447 |
| 1731888000000 | 386.7391 |
| 1731974400000 | 386.5082 |
| 1732060800000 | 387.0184 |
| 1732147200000 | 388.0228 |
| 1732233600000 | 392.4083 |
| 1732492800000 | 393.2581 |
| 1732579200000 | 390.5833 |
| 1732665600000 | 391.0723 |
| 1732752000000 | 392.7787 |
| 1732838400000 | 392.8851 |
| 1733097600000 | 392.3081 |
| 1733184000000 | 394.301 |
| 1733270400000 | 394.3261 |
| 1733356800000 | 397.1151 |
| 1733443200000 | 396.029 |
| 1733702400000 | 394.3512 |
| 1733788800000 | 392.9293 |
| 1733875200000 | 391.9826 |
| 1733961600000 | 389.0845 |
| 1734048000000 | 388.8726 |
| 1734307200000 | 386.6616 |
| 1734393600000 | 382.3014 |
| 1734480000000 | 380.7576 |
| 1734566400000 | 377.4524 |
| 1734652800000 | 376.8869 |
| 1734912000000 | 377.7976 |
| 1734998400000 | 378.7451 |
| 1735257600000 | 381.5773 |
| 1735516800000 | 381.171 |
| 1735603200000 | 383.5263 |
| 1735776000000 | 388.8623 |
| 1735862400000 | 388.9244 |
| 1736121600000 | 388.8626 |
| 1736208000000 | 388.2675 |
| 1736294400000 | 386.6567 |
| 1736380800000 | 387.9935 |
| 1736467200000 | 382.27 |
| 1736726400000 | 383.4919 |
| 1736812800000 | 382.7078 |
| 1736899200000 | 388.7654 |
| 1736985600000 | 391.087 |
| 1737072000000 | 393.3799 |
| 1737331200000 | 390.9389 |
| 1737417600000 | 392.7325 |
| 1737504000000 | 390.4486 |
| 1737590400000 | 391.4828 |
| 1737676800000 | 389.1064 |
| 1737936000000 | 394.4313 |
| 1738022400000 | 398.3089 |
| 1738108800000 | 400.0108 |
| 1738195200000 | 401.582 |
| 1738281600000 | 400.7471 |
| 1738540800000 | 400.499 |
| 1738627200000 | 400.6192 |
| 1738713600000 | 403.4543 |
| 1738800000000 | 404.3798 |
| 1738886400000 | 405.9612 |
| 1739145600000 | 407.4511 |
| 1739232000000 | 407.1549 |
| 1739318400000 | 406.4254 |
| 1739404800000 | 408.5248 |
| 1739491200000 | 406.3381 |
| 1739750400000 | 407.0994 |
| 1739836800000 | 407.433 |
| 1739923200000 | 406.5699 |
| 1740009600000 | 408.2863 |
| 1740096000000 | 410.0045 |
| 1740355200000 | 416.5032 |
| 1740441600000 | 421.1156 |
| 1740528000000 | 424.443 |
| 1740614400000 | 425.4851 |
| 1740700800000 | 425.885 |
| 1740960000000 | 426.9211 |
| 1741046400000 | 427.7656 |
| 1741132800000 | 420.1748 |
| 1741219200000 | 419.455 |
| 1741305600000 | 424.8047 |
| 1741564800000 | 429.4125 |
| 1741651200000 | 426.6661 |
| 1741737600000 | 426.835 |
| 1741824000000 | 429.5417 |
| 1741910400000 | 428.7921 |
| 1742169600000 | 432.084 |
| 1742256000000 | 433.5321 |
| 1742342400000 | 434.1844 |
| 1742428800000 | 434.4705 |
| 1742515200000 | 435.6049 |
| 1742774400000 | 433.6954 |
| 1742860800000 | 437.2708 |
| 1742947200000 | 439.5404 |
| 1743033600000 | 441.0729 |
| 1743120000000 | 443.4129 |
| 1743379200000 | 442.135 |
| STOXX Europe Diversification Select 50 Risk Control 10% RV | STOXX Europe 600 | |
|---|---|---|
| 2018 | -9.8909444714028 | -10.925712002021 |
| 2019 | 13.702195782115 | 27.29028323302 |
| 2020 | -5.639364073164 | -2.0075550157865 |
| 2021 | 20.914127656154 | 25.124883470767 |
| 2022 | -12.867442120119 | -10.759972207591 |
| 2023 | 4.9358673863501 | 16.064891775917 |
| 2024 | 7.0997923982923 | 8.8987463363677 |
| 2025 | 82.712155035934 | 26.032537319709 |
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.