Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
EURO STOXX 50 Volatility-Balanced
Index Description
The EURO STOXX 50 Volatility-Balanced Index aims to provide higher risk-adjusted returns than the EURO STOXX 50 Index by coupling a base investment in the EURO STOXX 50 Index with an allocation to equity volatility (VSTOXX Short-Term Futures Index). Allocating a fixed percentage of the total portfolio into volatility investments provides tail risk protection but may cause a drag on performance in stable and/or bullish markets. Hence, the EURO STOXX 50 Volatility-Balanced Index dynamically changes allocation to volatility in an equity portfolio. The optimal allocation between equity (EURO STOXX 50 Index) and volatility (VSTOXX Short-Term Futures Index) is determined based on the prevailing volatility environment.
Key facts
- Equity volatility historically tends to provide protection from worst-case equity scenarios
- Investing a fixed asset allocation of a portfolio into equity volatility may enhance portfolio performance returns. A portfolio consisting of 15% asset allocation to a long volatility position via the investable VSTOXX Short-Term Futures Index has performed well during high volatility periods when volatility spikes. The same allocation has historically underperformed against a long equity-only portfolio in low volatility environments due to carry costs associated with rolling VSTOXX futures over the upward-sloping VSTOXX futures term structure
- Daily rebalancing and stop-loss mechanism
- Dynamic allocation between equities and implied volatility based on prevailing volatility environment
Descriptive Statistics
| Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 Volatility-Balanced | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| EURO STOXX 50 | 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 | |
| EURO STOXX 50 Volatility-Balanced | 2.3 | N/A | 3.4 | 9.6 | 25.3 | N/A | N/A | 3.5 | 3.2 | 4.7 |
| EURO STOXX 50 | 2.4 | 15.6 | 17.3 | 56.5 | 91.4 | N/A | N/A | 17.6 | 16.3 | 14.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 Volatility-Balanced | N/A | N/A | 13.3 | 14.4 | 14.9 | N/A | N/A | 0.0 | 0.0 | 0.2 |
| EURO STOXX 50 | N/A | N/A | 17.1 | 15.2 | 17.4 | N/A | N/A | 0.7 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 Volatility-Balanced | 1.0 | N/A | 0.8 | 0.7 | 0.7 | 1.8 | N/A | 9.6 | 11.7 | 12.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 Volatility-Balanced | 0.9 | N/A | 0.6 | 0.7 | 0.6 | -0.6 | N/A | -1.4 | -1.1 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Excess Return - NR), all data as of October 31, 2025
STRATEGY INDICES
EURO STOXX 50 Volatility-Balanced
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 | ||
| EURO STOXX 50 Volatility-Balanced | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| EURO STOXX 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
| EURO STOXX 50 Volatility-Balanced | |
|---|---|
| 1129593600000 | 100 |
| 1129680000000 | 98.6006 |
| 1129766400000 | 98.6156 |
| 1129852800000 | 98.1622 |
| 1130112000000 | 99.2048 |
| 1130198400000 | 98.9051 |
| 1130284800000 | 99.1699 |
| 1130371200000 | 97.4922 |
| 1130457600000 | 97.6371 |
| 1130716800000 | 99.6823 |
| 1130803200000 | 99.4776 |
| 1130889600000 | 99.4539 |
| 1130976000000 | 100.1595 |
| 1131062400000 | 99.9852 |
| 1131321600000 | 100.1874 |
| 1131408000000 | 100.126 |
| 1131494400000 | 99.8247 |
| 1131580800000 | 99.9719 |
| 1131667200000 | 101.1739 |
| 1131926400000 | 101.39 |
| 1132012800000 | 101.542 |
| 1132099200000 | 100.93 |
| 1132185600000 | 101.2455 |
| 1132272000000 | 101.846 |
| 1132531200000 | 102.3848 |
| 1132617600000 | 102.358 |
| 1132704000000 | 102.92 |
| 1132790400000 | 102.6712 |
| 1132876800000 | 102.8268 |
| 1133136000000 | 102.5227 |
| 1133222400000 | 102.8746 |
| 1133308800000 | 102.3699 |
| 1133395200000 | 103.7758 |
| 1133481600000 | 104.2791 |
| 1133740800000 | 103.7975 |
| 1133827200000 | 104.2779 |
| 1133913600000 | 103.9915 |
| 1134000000000 | 104.0587 |
| 1134086400000 | 103.7054 |
| 1134345600000 | 104.1071 |
| 1134432000000 | 104.4967 |
| 1134518400000 | 104.3486 |
| 1134604800000 | 104.4151 |
| 1134691200000 | 105.2028 |
| 1134950400000 | 105.0076 |
| 1135036800000 | 105.3163 |
| 1135123200000 | 106.1326 |
| 1135209600000 | 106.0598 |
| 1135296000000 | 106.3028 |
| 1135641600000 | 106.6285 |
| 1135728000000 | 106.4076 |
| 1135814400000 | 106.7156 |
| 1135900800000 | 105.914 |
| 1136160000000 | 106.6062 |
| 1136246400000 | 106.861 |
| 1136332800000 | 107.9174 |
| 1136419200000 | 107.8414 |
| 1136505600000 | 108.2648 |
| 1136764800000 | 108.4329 |
| 1136851200000 | 107.7549 |
| 1136937600000 | 108.287 |
| 1137024000000 | 108.3002 |
| 1137110400000 | 107.2447 |
| 1137369600000 | 107.6168 |
| 1137456000000 | 106.7505 |
| 1137542400000 | 105.6462 |
| 1137628800000 | 106.295 |
| 1137715200000 | 105.1077 |
| 1137974400000 | 104.9542 |
| 1138060800000 | 104.5934 |
| 1138147200000 | 105.78 |
| 1138233600000 | 107.617 |
| 1138320000000 | 108.9583 |
| 1138579200000 | 108.6992 |
| 1138665600000 | 109.0901 |
| 1138752000000 | 109.9337 |
| 1138838400000 | 108.9136 |
| 1138924800000 | 108.9522 |
| 1139184000000 | 109.1652 |
| 1139270400000 | 109.232 |
| 1139356800000 | 108.9909 |
| 1139443200000 | 110.0695 |
| 1139529600000 | 109.0428 |
| 1139788800000 | 110.0658 |
| 1139875200000 | 110.3901 |
| 1139961600000 | 110.3662 |
| 1140048000000 | 110.9298 |
| 1140134400000 | 111.1494 |
| 1140393600000 | 111.1465 |
| 1140480000000 | 111.5034 |
| 1140566400000 | 112.6427 |
| 1140652800000 | 112.4288 |
| 1140739200000 | 112.7502 |
| 1140998400000 | 113.1209 |
| 1141084800000 | 111.2754 |
| 1141171200000 | 112.1082 |
| 1141257600000 | 110.9907 |
| 1141344000000 | 110.1224 |
| 1141603200000 | 110.6873 |
| 1141689600000 | 110.4548 |
| 1141776000000 | 109.9583 |
| 1141862400000 | 110.7857 |
| 1141948800000 | 111.9002 |
| 1142208000000 | 112.4768 |
| 1142294400000 | 112.6734 |
| 1142380800000 | 112.8741 |
| 1142467200000 | 112.7453 |
| 1142553600000 | 112.5289 |
| 1142812800000 | 113.0436 |
| 1142899200000 | 113.1519 |
| 1142985600000 | 113.7069 |
| 1143072000000 | 113.4772 |
| 1143158400000 | 113.6565 |
| 1143417600000 | 112.497 |
| 1143504000000 | 112.0344 |
| 1143590400000 | 112.4513 |
| 1143676800000 | 113.7586 |
| 1143763200000 | 113.2219 |
| 1144022400000 | 113.871 |
| 1144108800000 | 113.1301 |
| 1144195200000 | 113.4786 |
| 1144281600000 | 113.3321 |
| 1144368000000 | 112.238 |
| 1144627200000 | 112.8883 |
| 1144713600000 | 111.5269 |
| 1144800000000 | 111.1375 |
| 1144886400000 | 111.2401 |
| 1145318400000 | 111.0098 |
| 1145404800000 | 112.3013 |
| 1145491200000 | 113.302 |
| 1145577600000 | 114.1717 |
| 1145836800000 | 113.5061 |
| 1145923200000 | 113.791 |
| 1146009600000 | 114.1324 |
| 1146096000000 | 113.6285 |
| 1146182400000 | 113.0089 |
| 1146528000000 | 113.8123 |
| 1146614400000 | 112.6635 |
| 1146700800000 | 113.3657 |
| 1146787200000 | 114.2957 |
| 1147046400000 | 114.4142 |
| 1147132800000 | 114.7919 |
| 1147219200000 | 114.1809 |
| 1147305600000 | 113.4669 |
| 1147392000000 | 111.1894 |
| 1147651200000 | 110.337 |
| 1147737600000 | 110.6493 |
| 1147824000000 | 107.2641 |
| 1147910400000 | 107.4576 |
| 1147996800000 | 107.4576 |
| 1148256000000 | 107.4576 |
| 1148342400000 | 109.3032 |
| 1148428800000 | 108.1884 |
| 1148515200000 | 109.8761 |
| 1148601600000 | 110.1104 |
| 1148860800000 | 110.8099 |
| 1148947200000 | 114.0484 |
| 1149033600000 | 117.4645 |
| 1149120000000 | 113.38 |
| 1149206400000 | 109.9116 |
| 1149465600000 | 110.2769 |
| 1149552000000 | 112.0378 |
| 1149638400000 | 111.9788 |
| 1149724800000 | 112.2295 |
| 1149811200000 | 111.6353 |
| 1150070400000 | 113.0625 |
| 1150156800000 | 110.604 |
| 1150243200000 | 112.0775 |
| 1150329600000 | 112.009 |
| 1150416000000 | 109.4781 |
| 1150675200000 | 109.9191 |
| 1150761600000 | 110.5367 |
| 1150848000000 | 109.7325 |
| 1150934400000 | 109.7794 |
| 1151020800000 | 110.8595 |
| 1151280000000 | 110.3554 |
| 1151366400000 | 110.7084 |
| 1151452800000 | 110.6819 |
| 1151539200000 | 111.572 |
| 1151625600000 | 112.1497 |
| 1151884800000 | 113.0267 |
| 1151971200000 | 112.8937 |
| 1152057600000 | 112.477 |
| 1152144000000 | 113.7221 |
| 1152230400000 | 113.3738 |
| 1152489600000 | 113.7831 |
| 1152576000000 | 112.4515 |
| 1152662400000 | 112.8062 |
| 1152748800000 | 110.8959 |
| 1152835200000 | 109.4278 |
| 1153094400000 | 109.2074 |
| 1153180800000 | 108.9528 |
| 1153267200000 | 111.5078 |
| 1153353600000 | 111.5121 |
| 1153440000000 | 110.5845 |
| 1153699200000 | 112.9795 |
| 1153785600000 | 112.8587 |
| 1153872000000 | 112.9349 |
| 1153958400000 | 114.0838 |
| 1154044800000 | 114.9084 |
| 1154304000000 | 114.3384 |
| 1154390400000 | 114.395 |
| 1154476800000 | 115.2758 |
| 1154563200000 | 115.384 |
| 1154649600000 | 115.9352 |
| 1154908800000 | 114.9546 |
| 1154995200000 | 115.0941 |
| 1155081600000 | 114.9772 |
| 1155168000000 | 114.3157 |
| 1155254400000 | 113.8633 |
| 1155513600000 | 115.2913 |
| 1155600000000 | 116.5865 |
| 1155686400000 | 117.3873 |
| 1155772800000 | 117.577 |
| 1155859200000 | 117.3297 |
| 1156118400000 | 116.8552 |
| 1156204800000 | 117.1357 |
| 1156291200000 | 116.2576 |
| 1156377600000 | 116.8838 |
| 1156464000000 | 116.7967 |
| 1156723200000 | 117.5615 |
| 1156809600000 | 117.6043 |
| 1156896000000 | 117.8743 |
| 1156982400000 | 117.5685 |
| 1157068800000 | 117.8876 |
| 1157328000000 | 118.2848 |
| 1157414400000 | 117.7419 |
| 1157500800000 | 116.5657 |
| 1157587200000 | 115.6146 |
| 1157673600000 | 115.7855 |
| 1157932800000 | 115.6915 |
| 1158019200000 | 117.0111 |
| 1158105600000 | 117.3444 |
| 1158192000000 | 117.0369 |
| 1158278400000 | 117.4194 |
| 1158537600000 | 117.3324 |
| 1158624000000 | 116.5814 |
| 1158710400000 | 118.3441 |
| 1158796800000 | 118.7188 |
| 1158883200000 | 117.5874 |
| 1159142400000 | 117.7535 |
| 1159228800000 | 119.1789 |
| 1159315200000 | 119.8053 |
| 1159401600000 | 119.817 |
| 1159488000000 | 119.9452 |
| 1159747200000 | 119.6913 |
| 1159833600000 | 119.362 |
| 1159920000000 | 120.2682 |
| 1160006400000 | 121.0217 |
| 1160092800000 | 120.9789 |
| 1160352000000 | 120.9397 |
| 1160438400000 | 121.5019 |
| 1160524800000 | 121.6543 |
| 1160611200000 | 122.6952 |
| 1160697600000 | 122.5872 |
| 1160956800000 | 122.6358 |
| 1161043200000 | 121.2092 |
| 1161129600000 | 122.4492 |
| 1161216000000 | 122.3026 |
| 1161302400000 | 122.4946 |
| 1161561600000 | 123.0812 |
| 1161648000000 | 122.8671 |
| 1161734400000 | 122.9488 |
| 1161820800000 | 123.0966 |
| 1161907200000 | 122.7884 |
| 1162166400000 | 122.4374 |
| 1162252800000 | 122.3835 |
| 1162339200000 | 122.5836 |
| 1162425600000 | 121.5002 |
| 1162512000000 | 121.9874 |
| 1162771200000 | 123.4766 |
| 1162857600000 | 124.2631 |
| 1162944000000 | 124.2888 |
| 1163030400000 | 124.2488 |
| 1163116800000 | 124.0137 |
| 1163376000000 | 124.6505 |
| 1163462400000 | 124.6743 |
| 1163548800000 | 125.3467 |
| 1163635200000 | 125.4157 |
| 1163721600000 | 124.5903 |
| 1163980800000 | 125.1233 |
| 1164067200000 | 125.0291 |
| 1164153600000 | 125.0009 |
| 1164240000000 | 124.7675 |
| 1164326400000 | 123.7655 |
| 1164585600000 | 121.9077 |
| 1164672000000 | 121.6981 |
| 1164758400000 | 122.9598 |
| 1164844800000 | 121.9881 |
| 1164931200000 | 120.3882 |
| 1165190400000 | 121.322 |
| 1165276800000 | 122.5487 |
| 1165363200000 | 122.4175 |
| 1165449600000 | 122.9278 |
| 1165536000000 | 122.9047 |
| 1165795200000 | 123.8261 |
| 1165881600000 | 124.0688 |
| 1165968000000 | 124.908 |
| 1166054400000 | 125.5923 |
| 1166140800000 | 126.1277 |
| 1166400000000 | 126.0683 |
| 1166486400000 | 125.976 |
| 1166572800000 | 126.3109 |
| 1166659200000 | 126.1603 |
| 1166745600000 | 125.1462 |
| 1167177600000 | 127.0251 |
| 1167264000000 | 126.7742 |
| 1167350400000 | 126.0711 |
| 1167696000000 | 128.178 |
| 1167782400000 | 128.335 |
| 1167868800000 | 127.9986 |
| 1167955200000 | 126.7044 |
| 1168214400000 | 126.5177 |
| 1168300800000 | 126.6642 |
| 1168387200000 | 125.5454 |
| 1168473600000 | 127.5326 |
| 1168560000000 | 127.833 |
| 1168819200000 | 128.0585 |
| 1168905600000 | 127.7214 |
| 1168992000000 | 127.0385 |
| 1169078400000 | 127.2331 |
| 1169164800000 | 127.6264 |
| 1169424000000 | 126.6616 |
| 1169510400000 | 126.631 |
| 1169596800000 | 127.7874 |
| 1169683200000 | 127.4979 |
| 1169769600000 | 126.725 |
| 1170028800000 | 127.2771 |
| 1170115200000 | 127.9263 |
| 1170201600000 | 127.5726 |
| 1170288000000 | 128.4605 |
| 1170374400000 | 128.8823 |
| 1170633600000 | 128.7893 |
| 1170720000000 | 128.9782 |
| 1170806400000 | 129.4592 |
| 1170892800000 | 128.7634 |
| 1170979200000 | 129.3564 |
| 1171238400000 | 128.3322 |
| 1171324800000 | 129.2039 |
| 1171411200000 | 129.8162 |
| 1171497600000 | 129.452 |
| 1171584000000 | 128.916 |
| 1171843200000 | 129.4236 |
| 1171929600000 | 129.1872 |
| 1172016000000 | 128.7429 |
| 1172102400000 | 128.8832 |
| 1172188800000 | 129.0035 |
| 1172448000000 | 129.7295 |
| 1172534400000 | 126.5742 |
| 1172620800000 | 124.5903 |
| 1172707200000 | 123.0827 |
| 1172793600000 | 122.5697 |
| 1173052800000 | 121.74 |
| 1173139200000 | 121.2996 |
| 1173225600000 | 121.2996 |
| 1173312000000 | 122.8311 |
| 1173398400000 | 122.9957 |
| 1173657600000 | 124.0446 |
| 1173744000000 | 125.363 |
| 1173830400000 | 126.4002 |
| 1173916800000 | 127.7161 |
| 1174003200000 | 127.2598 |
| 1174262400000 | 126.2358 |
| 1174348800000 | 124.6017 |
| 1174435200000 | 125.4777 |
| 1174521600000 | 124.8551 |
| 1174608000000 | 125.0238 |
| 1174867200000 | 126.725 |
| 1174953600000 | 125.7404 |
| 1175040000000 | 126.8856 |
| 1175126400000 | 125.9727 |
| 1175212800000 | 126.5696 |
| 1175472000000 | 126.8694 |
| 1175558400000 | 128.2811 |
| 1175644800000 | 128.63 |
| 1175731200000 | 128.7311 |
| 1176163200000 | 129.8752 |
| 1176249600000 | 130.0287 |
| 1176336000000 | 129.7329 |
| 1176422400000 | 130.6256 |
| 1176681600000 | 132.3736 |
| 1176768000000 | 132.6672 |
| 1176854400000 | 131.9311 |
| 1176940800000 | 131.3994 |
| 1177027200000 | 133.5836 |
| 1177286400000 | 133.1136 |
| 1177372800000 | 132.2111 |
| 1177459200000 | 133.2147 |
| 1177545600000 | 133.6613 |
| 1177632000000 | 132.8997 |
| 1177891200000 | 133.1575 |
| 1178064000000 | 133.9158 |
| 1178150400000 | 134.3387 |
| 1178236800000 | 135.1249 |
| 1178496000000 | 134.9826 |
| 1178582400000 | 134.1127 |
| 1178668800000 | 134.4787 |
| 1178755200000 | 133.4982 |
| 1178841600000 | 134.4856 |
| 1179100800000 | 134.185 |
| 1179187200000 | 135.0322 |
| 1179273600000 | 134.4818 |
| 1179360000000 | 134.6964 |
| 1179446400000 | 136.2562 |
| 1179705600000 | 136.2328 |
| 1179792000000 | 136.321 |
| 1179878400000 | 137.1381 |
| 1179964800000 | 135.8673 |
| 1180051200000 | 136.3267 |
| 1180396800000 | 136.6778 |
| 1180483200000 | 136.5481 |
| 1180569600000 | 137.6868 |
| 1180656000000 | 138.9941 |
| 1180915200000 | 138.4516 |
| 1181001600000 | 137.7196 |
| 1181088000000 | 135.669 |
| 1181174400000 | 134.2858 |
| 1181260800000 | 134.0317 |
| 1181520000000 | 135.0386 |
| 1181606400000 | 134.1788 |
| 1181692800000 | 134.6698 |
| 1181779200000 | 136.9962 |
| 1181865600000 | 138.805 |
| 1182124800000 | 138.2605 |
| 1182211200000 | 138.224 |
| 1182297600000 | 138.7359 |
| 1182384000000 | 137.1673 |
| 1182470400000 | 136.9129 |
| 1182729600000 | 136.6988 |
| 1182816000000 | 135.5685 |
| 1182902400000 | 134.9645 |
| 1182988800000 | 136.2137 |
| 1183075200000 | 137.1112 |
| 1183334400000 | 136.5487 |
| 1183420800000 | 137.4744 |
| 1183507200000 | 137.778 |
| 1183593600000 | 136.8912 |
| 1183680000000 | 137.8158 |
| 1183939200000 | 137.8801 |
| 1184025600000 | 136.3443 |
| 1184112000000 | 135.6193 |
| 1184198400000 | 137.5392 |
| 1184284800000 | 138.2377 |
| 1184544000000 | 138.6484 |
| 1184630400000 | 138.1294 |
| 1184716800000 | 136.266 |
| 1184803200000 | 137.4872 |
| 1184889600000 | 135.4727 |
| 1185148800000 | 136.5622 |
| 1185235200000 | 134.6678 |
| 1185321600000 | 133.1503 |
| 1185408000000 | 130.6269 |
| 1185494400000 | 130.008 |
| 1185753600000 | 129.6982 |
| 1185840000000 | 131.6281 |
| 1185926400000 | 131.6281 |
| 1186012800000 | 132.6004 |
| 1186099200000 | 131.8295 |
| 1186358400000 | 132.507 |
| 1186444800000 | 132.3436 |
| 1186531200000 | 131.6941 |
| 1186617600000 | 136.4185 |
| 1186704000000 | 136.952 |
| 1186963200000 | 137.4824 |
| 1187049600000 | 136.7421 |
| 1187136000000 | 135.0889 |
| 1187222400000 | 137.2581 |
| 1187308800000 | 139.0832 |
| 1187568000000 | 139.149 |
| 1187654400000 | 137.0615 |
| 1187740800000 | 136.1602 |
| 1187827200000 | 136.1343 |
| 1187913600000 | 136.4097 |
| 1188172800000 | 136.2069 |
| 1188259200000 | 134.6352 |
| 1188345600000 | 135.472 |
| 1188432000000 | 136.3939 |
| 1188518400000 | 137.2125 |
| 1188777600000 | 137.0947 |
| 1188864000000 | 137.9181 |
| 1188950400000 | 135.3818 |
| 1189036800000 | 136.095 |
| 1189123200000 | 134.7924 |
| 1189382400000 | 134.5922 |
| 1189468800000 | 136.231 |
| 1189555200000 | 136.6616 |
| 1189641600000 | 137.7311 |
| 1189728000000 | 136.9083 |
| 1189987200000 | 135.8976 |
| 1190073600000 | 138.2881 |
| 1190160000000 | 141.8066 |
| 1190246400000 | 141.0507 |
| 1190332800000 | 140.9622 |
| 1190592000000 | 140.6616 |
| 1190678400000 | 139.5128 |
| 1190764800000 | 140.5722 |
| 1190851200000 | 141.213 |
| 1190937600000 | 141.1857 |
| 1191196800000 | 142.0131 |
| 1191283200000 | 142.475 |
| 1191369600000 | 142.262 |
| 1191456000000 | 142.1223 |
| 1191542400000 | 142.8678 |
| 1191801600000 | 142.3259 |
| 1191888000000 | 142.5819 |
| 1191974400000 | 142.5042 |
| 1192060800000 | 143.5222 |
| 1192147200000 | 143.6011 |
| 1192406400000 | 142.5799 |
| 1192492800000 | 142.1905 |
| 1192579200000 | 142.7551 |
| 1192665600000 | 142.1863 |
| 1192752000000 | 141.8434 |
| 1193011200000 | 140.7004 |
| 1193097600000 | 141.2638 |
| 1193184000000 | 140.5404 |
| 1193270400000 | 141.9306 |
| 1193356800000 | 142.6817 |
| 1193616000000 | 143.5952 |
| 1193702400000 | 143.4758 |
| 1193788800000 | 144.2106 |
| 1193875200000 | 142.0412 |
| 1193961600000 | 142.1648 |
| 1194220800000 | 141.5187 |
| 1194307200000 | 141.7562 |
| 1194393600000 | 141.6648 |
| 1194480000000 | 140.6648 |
| 1194566400000 | 138.8804 |
| 1194825600000 | 138.9331 |
| 1194912000000 | 139.0151 |
| 1194998400000 | 139.8267 |
| 1195084800000 | 138.6825 |
| 1195171200000 | 138.147 |
| 1195430400000 | 136.6662 |
| 1195516800000 | 138.0194 |
| 1195603200000 | 135.7422 |
| 1195689600000 | 136.0185 |
| 1195776000000 | 137.7331 |
| 1196035200000 | 136.8895 |
| 1196121600000 | 136.3862 |
| 1196208000000 | 139.1707 |
| 1196294400000 | 139.8342 |
| 1196380800000 | 141.3682 |
| 1196640000000 | 140.5432 |
| 1196726400000 | 139.6623 |
| 1196812800000 | 141.5605 |
| 1196899200000 | 141.6542 |
| 1196985600000 | 142.424 |
| 1197244800000 | 143.255 |
| 1197331200000 | 142.816 |
| 1197417600000 | 143.1719 |
| 1197504000000 | 140.6034 |
| 1197590400000 | 140.8286 |
| 1197849600000 | 138.7355 |
| 1197936000000 | 138.538 |
| 1198022400000 | 138.2909 |
| 1198108800000 | 138.5351 |
| 1198195200000 | 140.4065 |
| 1198713600000 | 140.9481 |
| 1198800000000 | 140.8799 |
| 1199232000000 | 139.0787 |
| 1199318400000 | 138.9777 |
| 1199404800000 | 136.9647 |
| 1199664000000 | 137.4665 |
| 1199750400000 | 137.6725 |
| 1199836800000 | 136.6516 |
| 1199923200000 | 136.0088 |
| 1200009600000 | 135.5195 |
| 1200268800000 | 135.8534 |
| 1200355200000 | 132.931 |
| 1200441600000 | 132.0321 |
| 1200528000000 | 130.7031 |
| 1200614400000 | 129.2941 |
| 1200873600000 | 120.3824 |
| 1200960000000 | 121.947 |
| 1201046400000 | 121.947 |
| 1201132800000 | 121.947 |
| 1201219200000 | 121.947 |
| 1201478400000 | 121.947 |
| 1201564800000 | 121.947 |
| 1201651200000 | 121.0347 |
| 1201737600000 | 121.8519 |
| 1201824000000 | 121.9202 |
| 1202083200000 | 121.5425 |
| 1202169600000 | 124.7663 |
| 1202256000000 | 122.5283 |
| 1202342400000 | 121.7615 |
| 1202428800000 | 122.048 |
| 1202688000000 | 121.9926 |
| 1202774400000 | 123.2796 |
| 1202860800000 | 122.345 |
| 1202947200000 | 121.9302 |
| 1203033600000 | 121.9797 |
| 1203292800000 | 121.949 |
| 1203379200000 | 121.8963 |
| 1203465600000 | 123.0927 |
| 1203552000000 | 122.7017 |
| 1203638400000 | 122.0303 |
| 1203897600000 | 123.6913 |
| 1203984000000 | 125.2675 |
| 1204070400000 | 125.2727 |
| 1204156800000 | 123.0753 |
| 1204243200000 | 121.28 |
| 1204502400000 | 119.8398 |
| 1204588800000 | 117.8299 |
| 1204675200000 | 119.5473 |
| 1204761600000 | 119.5473 |
| 1204848000000 | 118.3075 |
| 1205107200000 | 117.3224 |
| 1205193600000 | 119.1799 |
| 1205280000000 | 120.4257 |
| 1205366400000 | 118.9194 |
| 1205452800000 | 117.9188 |
| 1205712000000 | 113.7697 |
| 1205798400000 | 117.6935 |
| 1205884800000 | 116.7357 |
| 1205971200000 | 115.8969 |
| 1206403200000 | 119.7693 |
| 1206489600000 | 119.2549 |
| 1206576000000 | 119.5548 |
| 1206662400000 | 119.0157 |
| 1206921600000 | 117.8713 |
| 1207008000000 | 118.5523 |
| 1207094400000 | 118.956 |
| 1207180800000 | 118.6915 |
| 1207267200000 | 118.6943 |
| 1207526400000 | 119.3007 |
| 1207612800000 | 118.9074 |
| 1207699200000 | 117.8732 |
| 1207785600000 | 117.4636 |
| 1207872000000 | 115.7067 |
| 1208131200000 | 114.8688 |
| 1208217600000 | 115.3196 |
| 1208304000000 | 116.9495 |
| 1208390400000 | 116.2242 |
| 1208476800000 | 118.6899 |
| 1208736000000 | 117.5942 |
| 1208822400000 | 116.6286 |
| 1208908800000 | 117.2843 |
| 1208995200000 | 117.29 |
| 1209081600000 | 118.421 |
| 1209340800000 | 118.9878 |
| 1209427200000 | 118.3673 |
| 1209513600000 | 119.2541 |
| 1209686400000 | 121.0471 |
| 1209945600000 | 120.7408 |
| 1210032000000 | 119.9262 |
| 1210118400000 | 120.6589 |
| 1210204800000 | 120.2143 |
| 1210291200000 | 118.8678 |
| 1210550400000 | 119.3026 |
| 1210636800000 | 119.5943 |
| 1210723200000 | 120.6563 |
| 1210809600000 | 120.5485 |
| 1210896000000 | 120.9413 |
| 1211155200000 | 121.8257 |
| 1211241600000 | 120.2717 |
| 1211328000000 | 119.4622 |
| 1211414400000 | 119.5259 |
| 1211500800000 | 117.595 |
| 1211760000000 | 117.7474 |
| 1211846400000 | 117.3499 |
| 1211932800000 | 118.207 |
| 1212019200000 | 118.5373 |
| 1212105600000 | 119.3139 |
| 1212364800000 | 117.6393 |
| 1212451200000 | 118.1605 |
| 1212537600000 | 117.0122 |
| 1212624000000 | 116.4851 |
| 1212710400000 | 113.9442 |
| 1212969600000 | 113.9947 |
| 1213056000000 | 113.2654 |
| 1213142400000 | 111.3152 |
| 1213228800000 | 112.2375 |
| 1213315200000 | 112.751 |
| 1213574400000 | 111.7847 |
| 1213660800000 | 112.3736 |
| 1213747200000 | 111.0083 |
| 1213833600000 | 110.3278 |
| 1213920000000 | 108.487 |
| 1214179200000 | 108.4439 |
| 1214265600000 | 107.7688 |
| 1214352000000 | 109.3493 |
| 1214438400000 | 106.6146 |
| 1214524800000 | 105.9549 |
| 1214784000000 | 106.0799 |
| 1214870400000 | 104.7444 |
| 1214956800000 | 104.6122 |
| 1215043200000 | 105.8853 |
| 1215129600000 | 104.2477 |
| 1215388800000 | 105.471 |
| 1215475200000 | 104.0562 |
| 1215561600000 | 105.6677 |
| 1215648000000 | 104.0563 |
| 1215734400000 | 101.5314 |
| 1215993600000 | 102.0339 |
| 1216080000000 | 100.216 |
| 1216166400000 | 100.6822 |
| 1216252800000 | 101.8304 |
| 1216339200000 | 103.276 |
| 1216598400000 | 103.4601 |
| 1216684800000 | 102.7797 |
| 1216771200000 | 102.8532 |
| 1216857600000 | 103.1223 |
| 1216944000000 | 102.8722 |
| 1217203200000 | 102.4904 |
| 1217289600000 | 102.6313 |
| 1217376000000 | 103.4269 |
| 1217462400000 | 103.4598 |
| 1217548800000 | 102.0378 |
| 1217808000000 | 101.2451 |
| 1217894400000 | 103.7648 |
| 1217980800000 | 104.5374 |
| 1218067200000 | 104.2276 |
| 1218153600000 | 104.5367 |
| 1218412800000 | 105.5936 |
| 1218499200000 | 105.3513 |
| 1218585600000 | 103.0614 |
| 1218672000000 | 103.1513 |
| 1218758400000 | 103.3969 |
| 1219017600000 | 103.2533 |
| 1219104000000 | 100.8132 |
| 1219190400000 | 101.1783 |
| 1219276800000 | 99.8514 |
| 1219363200000 | 101.6187 |
| 1219622400000 | 100.7006 |
| 1219708800000 | 101.119 |
| 1219795200000 | 101.1502 |
| 1219881600000 | 102.8223 |
| 1219968000000 | 102.9894 |
| 1220227200000 | 102.9478 |
| 1220313600000 | 104.4108 |
| 1220400000000 | 103.1157 |
| 1220486400000 | 100.4856 |
| 1220572800000 | 97.9476 |
| 1220832000000 | 100.7883 |
| 1220918400000 | 100.1916 |
| 1221004800000 | 100.1872 |
| 1221091200000 | 100.2891 |
| 1221177600000 | 100.9908 |
| 1221436800000 | 100.9138 |
| 1221523200000 | 100.4081 |
| 1221609600000 | 100.6291 |
| 1221696000000 | 100.7717 |
| 1221782400000 | 104.5292 |
| 1222041600000 | 103.6762 |
| 1222128000000 | 103.5876 |
| 1222214400000 | 104.1096 |
| 1222300800000 | 105.6899 |
| 1222387200000 | 105.5708 |
| 1222646400000 | 104.7899 |
| 1222732800000 | 105.9521 |
| 1222819200000 | 107.1479 |
| 1222905600000 | 107.7711 |
| 1222992000000 | 109.694 |
| 1223251200000 | 108.127 |
| 1223337600000 | 109.2639 |
| 1223424000000 | 108.5479 |
| 1223510400000 | 106.9707 |
| 1223596800000 | 106.789 |
| 1223856000000 | 110.393 |
| 1223942400000 | 111.2361 |
| 1224028800000 | 111.2973 |
| 1224115200000 | 119.1089 |
| 1224201600000 | 119.1298 |
| 1224460800000 | 121.0106 |
| 1224547200000 | 119.8419 |
| 1224633600000 | 117.5592 |
| 1224720000000 | 118.1433 |
| 1224806400000 | 118.1623 |
| 1225065600000 | 117.4719 |
| 1225152000000 | 121.7831 |
| 1225238400000 | 125.1434 |
| 1225324800000 | 126.7283 |
| 1225411200000 | 126.8964 |
| 1225670400000 | 127.0398 |
| 1225756800000 | 127.3515 |
| 1225843200000 | 127.8225 |
| 1225929600000 | 125.9786 |
| 1226016000000 | 130.0095 |
| 1226275200000 | 129.2347 |
| 1226361600000 | 125.8064 |
| 1226448000000 | 122.9929 |
| 1226534400000 | 124.1698 |
| 1226620800000 | 125.2639 |
| 1226880000000 | 120.8842 |
| 1226966400000 | 122.1376 |
| 1227052800000 | 122.1376 |
| 1227139200000 | 119.684 |
| 1227225600000 | 116.5725 |
| 1227484800000 | 127.6557 |
| 1227571200000 | 127.6557 |
| 1227657600000 | 126.952 |
| 1227744000000 | 129.5037 |
| 1227830400000 | 129.606 |
| 1228089600000 | 122.4961 |
| 1228176000000 | 125.8765 |
| 1228262400000 | 126.3495 |
| 1228348800000 | 126.2716 |
| 1228435200000 | 123.915 |
| 1228694400000 | 131.5167 |
| 1228780800000 | 132.7115 |
| 1228867200000 | 132.5101 |
| 1228953600000 | 131.8205 |
| 1229040000000 | 128.5003 |
| 1229299200000 | 127.9277 |
| 1229385600000 | 130.1172 |
| 1229472000000 | 129.7408 |
| 1229558400000 | 130.0502 |
| 1229644800000 | 129.4348 |
| 1229904000000 | 126.9082 |
| 1229990400000 | 125.9738 |
| 1230508800000 | 126.4508 |
| 1230595200000 | 129.4774 |
| 1230854400000 | 133.7601 |
| 1231113600000 | 134.587 |
| 1231200000000 | 135.7769 |
| 1231286400000 | 133.8265 |
| 1231372800000 | 132.7683 |
| 1231459200000 | 131.2763 |
| 1231718400000 | 129.5639 |
| 1231804800000 | 127.6004 |
| 1231891200000 | 122.1299 |
| 1231977600000 | 122.1299 |
| 1232064000000 | 122.1299 |
| 1232323200000 | 122.1299 |
| 1232409600000 | 122.1299 |
| 1232496000000 | 122.1299 |
| 1232582400000 | 120.7048 |
| 1232668800000 | 119.9859 |
| 1232928000000 | 123.9759 |
| 1233014400000 | 123.6838 |
| 1233100800000 | 128.9853 |
| 1233187200000 | 126.1803 |
| 1233273600000 | 124.4676 |
| 1233532800000 | 122.6665 |
| 1233619200000 | 125.0733 |
| 1233705600000 | 127.7248 |
| 1233792000000 | 127.4377 |
| 1233878400000 | 130.061 |
| 1234137600000 | 130.3374 |
| 1234224000000 | 126.1613 |
| 1234310400000 | 126.0975 |
| 1234396800000 | 123.3404 |
| 1234483200000 | 123.9471 |
| 1234742400000 | 122.2015 |
| 1234828800000 | 118.2949 |
| 1234915200000 | 118.2949 |
| 1235001600000 | 118.2949 |
| 1235088000000 | 118.2949 |
| 1235347200000 | 117.0971 |
| 1235433600000 | 116.3495 |
| 1235520000000 | 115.5355 |
| 1235606400000 | 118.4322 |
| 1235692800000 | 115.8966 |
| 1235952000000 | 110.8368 |
| 1236038400000 | 109.7603 |
| 1236124800000 | 109.7603 |
| 1236211200000 | 109.7603 |
| 1236297600000 | 107.8399 |
| 1236556800000 | 107.8399 |
| 1236643200000 | 107.8399 |
| 1236729600000 | 108.5385 |
| 1236816000000 | 109.8431 |
| 1236902400000 | 110.4697 |
| 1237161600000 | 113.7055 |
| 1237248000000 | 112.9837 |
| 1237334400000 | 113.0132 |
| 1237420800000 | 114.2163 |
| 1237507200000 | 115.0982 |
| 1237766400000 | 118.6487 |
| 1237852800000 | 118.9567 |
| 1237939200000 | 119.9908 |
| 1238025600000 | 120.4431 |
| 1238112000000 | 118.3291 |
| 1238371200000 | 113.6482 |
| 1238457600000 | 116.9609 |
| 1238544000000 | 118.3971 |
| 1238630400000 | 124.8577 |
| 1238716800000 | 123.8948 |
| 1238976000000 | 122.9296 |
| 1239062400000 | 122.0978 |
| 1239148800000 | 123.175 |
| 1239235200000 | 126.4017 |
| 1239667200000 | 128.26 |
| 1239753600000 | 127.3645 |
| 1239840000000 | 129.3137 |
| 1239926400000 | 131.5245 |
| 1240185600000 | 126.6657 |
| 1240272000000 | 126.4053 |
| 1240358400000 | 128.6121 |
| 1240444800000 | 127.6273 |
| 1240531200000 | 130.8589 |
| 1240790400000 | 130.7536 |
| 1240876800000 | 128.8881 |
| 1240963200000 | 130.8853 |
| 1241049600000 | 133.2284 |
| 1241395200000 | 136.2615 |
| 1241481600000 | 135.6564 |
| 1241568000000 | 137.2478 |
| 1241654400000 | 135.9607 |
| 1241740800000 | 138.8857 |
| 1242000000000 | 137.3707 |
| 1242086400000 | 136.9876 |
| 1242172800000 | 133.5477 |
| 1242259200000 | 133.3083 |
| 1242345600000 | 133.6124 |
| 1242604800000 | 137.1401 |
| 1242691200000 | 139.3241 |
| 1242777600000 | 140.911 |
| 1242864000000 | 137.5802 |
| 1242950400000 | 137.9514 |
| 1243209600000 | 138.4365 |
| 1243296000000 | 139.8844 |
| 1243382400000 | 140.7657 |
| 1243468800000 | 139.4906 |
| 1243555200000 | 139.299 |
| 1243814400000 | 143.9327 |
| 1243900800000 | 143.8299 |
| 1243987200000 | 141.1416 |
| 1244073600000 | 141.3986 |
| 1244160000000 | 142.1866 |
| 1244419200000 | 140.3392 |
| 1244505600000 | 140.8676 |
| 1244592000000 | 142.0495 |
| 1244678400000 | 143.0548 |
| 1244764800000 | 142.2955 |
| 1245024000000 | 138.1361 |
| 1245110400000 | 137.8524 |
| 1245196800000 | 135.6137 |
| 1245283200000 | 137.256 |
| 1245369600000 | 138.2896 |
| 1245628800000 | 134.4014 |
| 1245715200000 | 134.0962 |
| 1245801600000 | 137.5373 |
| 1245888000000 | 136.6537 |
| 1245974400000 | 135.9475 |
| 1246233600000 | 138.4455 |
| 1246320000000 | 136.5235 |
| 1246406400000 | 139.1065 |
| 1246492800000 | 134.8293 |
| 1246579200000 | 135.2671 |
| 1246838400000 | 133.5371 |
| 1246924800000 | 132.2971 |
| 1247011200000 | 130.6969 |
| 1247097600000 | 131.8853 |
| 1247184000000 | 131.8853 |
| 1247443200000 | 134.7521 |
| 1247529600000 | 135.7555 |
| 1247616000000 | 140.0947 |
| 1247702400000 | 140.5367 |
| 1247788800000 | 141.0804 |
| 1248048000000 | 142.6832 |
| 1248134400000 | 143.7801 |
| 1248220800000 | 144.2339 |
| 1248307200000 | 147.241 |
| 1248393600000 | 147.1513 |
| 1248652800000 | 148.1594 |
| 1248739200000 | 146.5894 |
| 1248825600000 | 148.1926 |
| 1248912000000 | 151.0929 |
| 1248998400000 | 150.2434 |
| 1249257600000 | 152.4307 |
| 1249344000000 | 152.182 |
| 1249430400000 | 150.6206 |
| 1249516800000 | 151.5809 |
| 1249603200000 | 153.9454 |
| 1249862400000 | 153.2587 |
| 1249948800000 | 150.9889 |
| 1250035200000 | 152.9881 |
| 1250121600000 | 153.9989 |
| 1250208000000 | 152.0041 |
| 1250467200000 | 148.6956 |
| 1250553600000 | 150.0457 |
| 1250640000000 | 149.6262 |
| 1250726400000 | 151.7835 |
| 1250812800000 | 156.1421 |
| 1251072000000 | 158.0853 |
| 1251158400000 | 159.3022 |
| 1251244800000 | 158.7558 |
| 1251331200000 | 158.1142 |
| 1251417600000 | 159.5766 |
| 1251676800000 | 158.0846 |
| 1251763200000 | 154.9728 |
| 1251849600000 | 154.3465 |
| 1251936000000 | 154.011 |
| 1252022400000 | 156.2731 |
| 1252281600000 | 158.4222 |
| 1252368000000 | 158.5291 |
| 1252454400000 | 160.3267 |
| 1252540800000 | 160.0813 |
| 1252627200000 | 160.7746 |
| 1252886400000 | 160.6933 |
| 1252972800000 | 161.45 |
| 1253059200000 | 163.5508 |
| 1253145600000 | 164.2839 |
| 1253232000000 | 163.8684 |
| 1253491200000 | 163.1595 |
| 1253577600000 | 163.6229 |
| 1253664000000 | 163.9127 |
| 1253750400000 | 161.3473 |
| 1253836800000 | 160.9561 |
| 1254096000000 | 164.5517 |
| 1254182400000 | 164.1904 |
| 1254268800000 | 163.1329 |
| 1254355200000 | 159.9133 |
| 1254441600000 | 157.1722 |
| 1254700800000 | 158.7904 |
| 1254787200000 | 162.6553 |
| 1254873600000 | 161.948 |
| 1254960000000 | 163.7703 |
| 1255046400000 | 163.493 |
| 1255305600000 | 165.261 |
| 1255392000000 | 163.429 |
| 1255478400000 | 167.2159 |
| 1255564800000 | 166.6097 |
| 1255651200000 | 164.2085 |
| 1255910400000 | 167.1584 |
| 1255996800000 | 165.8293 |
| 1256083200000 | 166.3852 |
| 1256169600000 | 164.4855 |
| 1256256000000 | 163.5226 |
| 1256515200000 | 160.9446 |
| 1256601600000 | 160.9681 |
| 1256688000000 | 157.9447 |
| 1256774400000 | 160.4356 |
| 1256860800000 | 160.4356 |
| 1257120000000 | 161.5335 |
| 1257206400000 | 158.6931 |
| 1257292800000 | 161.5484 |
| 1257379200000 | 163.12 |
| 1257465600000 | 163.0391 |
| 1257724800000 | 166.6264 |
| 1257811200000 | 166.3222 |
| 1257897600000 | 167.9075 |
| 1257984000000 | 167.6953 |
| 1258070400000 | 168.2487 |
| 1258329600000 | 170.6243 |
| 1258416000000 | 169.6549 |
| 1258502400000 | 169.6286 |
| 1258588800000 | 166.9904 |
| 1258675200000 | 165.4482 |
| 1258934400000 | 168.9766 |
| 1259020800000 | 167.8288 |
| 1259107200000 | 168.8104 |
| 1259193600000 | 163.7394 |
| 1259280000000 | 165.3827 |
| 1259539200000 | 163.6099 |
| 1259625600000 | 167.6608 |
| 1259712000000 | 167.9961 |
| 1259798400000 | 167.8998 |
| 1259884800000 | 169.7595 |
| 1260144000000 | 168.9522 |
| 1260230400000 | 166.3475 |
| 1260316800000 | 164.6649 |
| 1260403200000 | 166.5252 |
| 1260489600000 | 167.0921 |
| 1260748800000 | 168.309 |
| 1260835200000 | 168.5598 |
| 1260921600000 | 170.5816 |
| 1261008000000 | 168.6288 |
| 1261094400000 | 167.5026 |
| 1261353600000 | 170.476 |
| 1261440000000 | 171.4267 |
| 1261526400000 | 172.002 |
| 1261958400000 | 173.3886 |
| 1262044800000 | 173.8937 |
| 1262131200000 | 172.5322 |
| 1262563200000 | 175.3946 |
| 1262649600000 | 174.9984 |
| 1262736000000 | 174.797 |
| 1262822400000 | 174.6279 |
| 1262908800000 | 175.1242 |
| 1263168000000 | 174.7352 |
| 1263254400000 | 172.8488 |
| 1263340800000 | 172.9059 |
| 1263427200000 | 173.4008 |
| 1263513600000 | 170.6945 |
| 1263772800000 | 171.5986 |
| 1263859200000 | 172.9078 |
| 1263945600000 | 169.2018 |
| 1264032000000 | 166.329 |
| 1264118400000 | 165.1651 |
| 1264377600000 | 163.4446 |
| 1264464000000 | 164.4639 |
| 1264550400000 | 162.4132 |
| 1264636800000 | 159.6358 |
| 1264723200000 | 161.8365 |
| 1264982400000 | 162.7722 |
| 1265068800000 | 164.6983 |
| 1265155200000 | 163.2884 |
| 1265241600000 | 158.1133 |
| 1265328000000 | 153.9252 |
| 1265587200000 | 155.6746 |
| 1265673600000 | 156.1318 |
| 1265760000000 | 157.1195 |
| 1265846400000 | 157.0972 |
| 1265932800000 | 156.3457 |
| 1266192000000 | 156.9451 |
| 1266278400000 | 156.0875 |
| 1266364800000 | 157.0425 |
| 1266451200000 | 156.6302 |
| 1266537600000 | 157.0469 |
| 1266796800000 | 155.7926 |
| 1266883200000 | 153.3652 |
| 1266969600000 | 153.5471 |
| 1267056000000 | 150.8599 |
| 1267142400000 | 153.1456 |
| 1267401600000 | 155.512 |
| 1267488000000 | 156.7102 |
| 1267574400000 | 158.0952 |
| 1267660800000 | 157.717 |
| 1267747200000 | 160.9002 |
| 1268006400000 | 161.0346 |
| 1268092800000 | 161.1178 |
| 1268179200000 | 162.6673 |
| 1268265600000 | 162.0136 |
| 1268352000000 | 162.191 |
| 1268611200000 | 160.7179 |
| 1268697600000 | 162.5366 |
| 1268784000000 | 163.8266 |
| 1268870400000 | 162.9109 |
| 1268956800000 | 162.0604 |
| 1269216000000 | 161.6754 |
| 1269302400000 | 162.6038 |
| 1269388800000 | 162.2176 |
| 1269475200000 | 164.4808 |
| 1269561600000 | 164.1024 |
| 1269820800000 | 164.4225 |
| 1269907200000 | 164.0417 |
| 1269993600000 | 163.63 |
| 1270080000000 | 166.0892 |
| 1270512000000 | 166.599 |
| 1270598400000 | 165.8566 |
| 1270684800000 | 164.2611 |
| 1270771200000 | 166.8807 |
| 1271030400000 | 167.3719 |
| 1271116800000 | 166.61 |
| 1271203200000 | 167.6713 |
| 1271289600000 | 167.9035 |
| 1271376000000 | 164.5813 |
| 1271635200000 | 164.2471 |
| 1271721600000 | 166.4387 |
| 1271808000000 | 164.5449 |
| 1271894400000 | 162.0596 |
| 1271980800000 | 163.2461 |
| 1272240000000 | 164.7841 |
| 1272326400000 | 159.3473 |
| 1272412800000 | 156.811 |
| 1272499200000 | 158.3026 |
| 1272585600000 | 158.2522 |
| 1272844800000 | 158.1497 |
| 1272931200000 | 159.0276 |
| 1273017600000 | 159.3447 |
| 1273104000000 | 159.2498 |
| 1273190400000 | 162.1399 |
| 1273449600000 | 168.3796 |
| 1273536000000 | 168.4766 |
| 1273622400000 | 166.0884 |
| 1273708800000 | 164.3253 |
| 1273795200000 | 167.5451 |
| 1274054400000 | 167.8298 |
| 1274140800000 | 168.8331 |
| 1274227200000 | 171.281 |
| 1274313600000 | 174.4165 |
| 1274400000000 | 174.1752 |
| 1274659200000 | 172.8924 |
| 1274745600000 | 171.0052 |
| 1274832000000 | 167.9051 |
| 1274918400000 | 168.3736 |
| 1275004800000 | 168.2407 |
| 1275264000000 | 168.3415 |
| 1275350400000 | 168.8563 |
| 1275436800000 | 169.0347 |
| 1275523200000 | 168.1866 |
| 1275609600000 | 168.5986 |
| 1275868800000 | 169.2428 |
| 1275955200000 | 169.1563 |
| 1276041600000 | 170.765 |
| 1276128000000 | 174.0175 |
| 1276214400000 | 175.8761 |
| 1276473600000 | 177.8865 |
| 1276560000000 | 179.9054 |
| 1276646400000 | 179.9945 |
| 1276732800000 | 180.6278 |
| 1276819200000 | 180.9779 |
| 1277078400000 | 182.9851 |
| 1277164800000 | 181.6507 |
| 1277251200000 | 179.2829 |
| 1277337600000 | 175.5608 |
| 1277424000000 | 174.5792 |
| 1277683200000 | 176.9668 |
| 1277769600000 | 170.1267 |
| 1277856000000 | 171.1779 |
| 1277942400000 | 171.1779 |
| 1278028800000 | 171.2869 |
| 1278288000000 | 170.2656 |
| 1278374400000 | 174.7412 |
| 1278460800000 | 178.3794 |
| 1278547200000 | 180.4319 |
| 1278633600000 | 181.3037 |
| 1278892800000 | 181.6247 |
| 1278979200000 | 184.9272 |
| 1279065600000 | 185.0118 |
| 1279152000000 | 182.8037 |
| 1279238400000 | 179.0486 |
| 1279497600000 | 178.2577 |
| 1279584000000 | 177.7408 |
| 1279670400000 | 178.1296 |
| 1279756800000 | 181.8653 |
| 1279843200000 | 182.1519 |
| 1280102400000 | 183.6247 |
| 1280188800000 | 185.24 |
| 1280275200000 | 185.0565 |
| 1280361600000 | 184.2326 |
| 1280448000000 | 183.5243 |
| 1280707200000 | 188.7524 |
| 1280793600000 | 188.4963 |
| 1280880000000 | 188.788 |
| 1280966400000 | 188.3952 |
| 1281052800000 | 185.9869 |
| 1281312000000 | 188.8899 |
| 1281398400000 | 187.2921 |
| 1281484800000 | 182.6391 |
| 1281571200000 | 182.4051 |
| 1281657600000 | 181.6528 |
| 1281916800000 | 181.0109 |
| 1282003200000 | 183.3654 |
| 1282089600000 | 182.6327 |
| 1282176000000 | 179.3205 |
| 1282262400000 | 177.2764 |
| 1282521600000 | 178.2237 |
| 1282608000000 | 175.3467 |
| 1282694400000 | 173.6722 |
| 1282780800000 | 174.8433 |
| 1282867200000 | 176.2851 |
| 1283126400000 | 175.4159 |
| 1283212800000 | 175.8163 |
| 1283299200000 | 181.5643 |
| 1283385600000 | 181.4845 |
| 1283472000000 | 183.3565 |
| 1283731200000 | 183.7035 |
| 1283817600000 | 182.0712 |
| 1283904000000 | 183.6992 |
| 1283990400000 | 185.5066 |
| 1284076800000 | 185.4099 |
| 1284336000000 | 186.8239 |
| 1284422400000 | 186.7904 |
| 1284508800000 | 185.9454 |
| 1284595200000 | 185.3436 |
| 1284681600000 | 183.5839 |
| 1284940800000 | 186.4818 |
| 1285027200000 | 185.9786 |
| 1285113600000 | 183.3216 |
| 1285200000000 | 182.4458 |
| 1285286400000 | 185.797 |
| 1285545600000 | 184.7356 |
| 1285632000000 | 184.6157 |
| 1285718400000 | 183.2187 |
| 1285804800000 | 183.0142 |
| 1285891200000 | 182.0662 |
| 1286150400000 | 180.0141 |
| 1286236800000 | 183.5222 |
| 1286323200000 | 184.8282 |
| 1286409600000 | 185.2174 |
| 1286496000000 | 185.0127 |
| 1286755200000 | 185.1754 |
| 1286841600000 | 184.2517 |
| 1286928000000 | 188.251 |
| 1287014400000 | 187.9751 |
| 1287100800000 | 188.5167 |
| 1287360000000 | 188.9663 |
| 1287446400000 | 188.0752 |
| 1287532800000 | 188.8696 |
| 1287619200000 | 190.7469 |
| 1287705600000 | 190.1041 |
| 1287964800000 | 189.8724 |
| 1288051200000 | 188.9287 |
| 1288137600000 | 187.3076 |
| 1288224000000 | 188.2234 |
| 1288310400000 | 188.2193 |
| 1288569600000 | 187.7484 |
| 1288656000000 | 189.1721 |
| 1288742400000 | 187.3072 |
| 1288828800000 | 190.3692 |
| 1288915200000 | 189.8128 |
| 1289174400000 | 189.4946 |
| 1289260800000 | 190.8205 |
| 1289347200000 | 188.2361 |
| 1289433600000 | 187.3446 |
| 1289520000000 | 187.0537 |
| 1289779200000 | 188.6407 |
| 1289865600000 | 184.6079 |
| 1289952000000 | 185.8072 |
| 1290038400000 | 189.0125 |
| 1290124800000 | 188.4223 |
| 1290384000000 | 186.2821 |
| 1290470400000 | 182.0232 |
| 1290556800000 | 183.1246 |
| 1290643200000 | 183.5339 |
| 1290729600000 | 181.9115 |
| 1290988800000 | 177.806 |
| 1291075200000 | 176.7895 |
| 1291161600000 | 181.1537 |
| 1291248000000 | 184.7126 |
| 1291334400000 | 184.6834 |
| 1291593600000 | 183.8304 |
| 1291680000000 | 184.0075 |
| 1291766400000 | 184.1382 |
| 1291852800000 | 183.6274 |
| 1291939200000 | 183.4089 |
| 1292198400000 | 183.7845 |
| 1292284800000 | 184.1256 |
| 1292371200000 | 182.8259 |
| 1292457600000 | 183.0519 |
| 1292544000000 | 181.623 |
| 1292803200000 | 182.5636 |
| 1292889600000 | 184.8017 |
| 1292976000000 | 184.299 |
| 1293062400000 | 184.0792 |
| 1293408000000 | 181.894 |
| 1293494400000 | 181.7836 |
| 1293580800000 | 182.7497 |
| 1293667200000 | 180.8097 |
| 1294012800000 | 182.7191 |
| 1294099200000 | 182.9988 |
| 1294185600000 | 182.3645 |
| 1294272000000 | 182.5359 |
| 1294358400000 | 180.9177 |
| 1294617600000 | 178.1577 |
| 1294704000000 | 180.1789 |
| 1294790400000 | 185.0683 |
| 1294876800000 | 187.3151 |
| 1294963200000 | 187.5094 |
| 1295222400000 | 187.003 |
| 1295308800000 | 189.0589 |
| 1295395200000 | 187.739 |
| 1295481600000 | 188.0127 |
| 1295568000000 | 190.5801 |
| 1295827200000 | 191.0281 |
| 1295913600000 | 190.1653 |
| 1296000000000 | 190.8947 |
| 1296086400000 | 192.1796 |
| 1296172800000 | 190.0879 |
| 1296432000000 | 190.08 |
| 1296518400000 | 193.2828 |
| 1296604800000 | 193.6155 |
| 1296691200000 | 192.6042 |
| 1296777600000 | 192.9717 |
| 1297036800000 | 194.5656 |
| 1297123200000 | 195.1746 |
| 1297209600000 | 194.4534 |
| 1297296000000 | 194.1145 |
| 1297382400000 | 194.0136 |
| 1297641600000 | 193.6348 |
| 1297728000000 | 194.3051 |
| 1297814400000 | 196.0401 |
| 1297900800000 | 196.2786 |
| 1297987200000 | 196.508 |
| 1298246400000 | 193.2572 |
| 1298332800000 | 191.6087 |
| 1298419200000 | 190.0321 |
| 1298505600000 | 189.7699 |
| 1298592000000 | 191.8058 |
| 1298851200000 | 193.4357 |
| 1298937600000 | 191.7234 |
| 1299024000000 | 190.3457 |
| 1299110400000 | 190.9484 |
| 1299196800000 | 189.7068 |
| 1299456000000 | 188.6321 |
| 1299542400000 | 189.4183 |
| 1299628800000 | 188.8281 |
| 1299715200000 | 187.3036 |
| 1299801600000 | 185.7582 |
| 1300060800000 | 183.8423 |
| 1300147200000 | 179.8182 |
| 1300233600000 | 175.9437 |
| 1300320000000 | 175.9437 |
| 1300406400000 | 175.9437 |
| 1300665600000 | 175.9437 |
| 1300752000000 | 175.9437 |
| 1300838400000 | 176.5862 |
| 1300924800000 | 179.0163 |
| 1301011200000 | 179.0933 |
| 1301270400000 | 179.3054 |
| 1301356800000 | 179.0999 |
| 1301443200000 | 180.4789 |
| 1301529600000 | 178.9585 |
| 1301616000000 | 181.9256 |
| 1301875200000 | 181.5742 |
| 1301961600000 | 181.2873 |
| 1302048000000 | 182.4482 |
| 1302134400000 | 182.0359 |
| 1302220800000 | 183.1811 |
| 1302480000000 | 182.5358 |
| 1302566400000 | 180.2573 |
| 1302652800000 | 181.2232 |
| 1302739200000 | 179.4399 |
| 1302825600000 | 179.3519 |
| 1303084800000 | 175.4573 |
| 1303171200000 | 175.8303 |
| 1303257600000 | 179.377 |
| 1303344000000 | 180.3985 |
| 1303776000000 | 181.3808 |
| 1303862400000 | 182.798 |
| 1303948800000 | 184.292 |
| 1304035200000 | 184.7933 |
| 1304294400000 | 184.9658 |
| 1304380800000 | 184.5427 |
| 1304467200000 | 182.0718 |
| 1304553600000 | 181.0187 |
| 1304640000000 | 182.8839 |
| 1304899200000 | 180.1664 |
| 1304985600000 | 182.3202 |
| 1305072000000 | 182.5689 |
| 1305158400000 | 181.1208 |
| 1305244800000 | 180.0008 |
| 1305504000000 | 179.4489 |
| 1305590400000 | 177.5521 |
| 1305676800000 | 178.5463 |
| 1305763200000 | 179.8144 |
| 1305849600000 | 177.8691 |
| 1306108800000 | 174.8717 |
| 1306195200000 | 175.1922 |
| 1306281600000 | 176.0767 |
| 1306368000000 | 175.1034 |
| 1306454400000 | 176.2182 |
| 1306713600000 | 175.8533 |
| 1306800000000 | 178.6832 |
| 1306886400000 | 176.6415 |
| 1306972800000 | 174.0339 |
| 1307059200000 | 174.3794 |
| 1307318400000 | 173.0093 |
| 1307404800000 | 173.4915 |
| 1307491200000 | 172.2059 |
| 1307577600000 | 173.6635 |
| 1307664000000 | 171.1206 |
| 1307923200000 | 171.1676 |
| 1308009600000 | 173.9148 |
| 1308096000000 | 171.0791 |
| 1308182400000 | 171.1558 |
| 1308268800000 | 173.5474 |
| 1308528000000 | 172.3467 |
| 1308614400000 | 175.5385 |
| 1308700800000 | 175.0113 |
| 1308787200000 | 171.4061 |
| 1308873600000 | 170.4915 |
| 1309132800000 | 170.9792 |
| 1309219200000 | 172.5121 |
| 1309305600000 | 175.4938 |
| 1309392000000 | 177.9002 |
| 1309478400000 | 179.5492 |
| 1309737600000 | 179.1459 |
| 1309824000000 | 178.074 |
| 1309910400000 | 177.0489 |
| 1309996800000 | 177.7648 |
| 1310083200000 | 174.6369 |
| 1310342400000 | 170.0663 |
| 1310428800000 | 169.2478 |
| 1310515200000 | 169.2478 |
| 1310601600000 | 168.809 |
| 1310688000000 | 167.7382 |
| 1310947200000 | 167.7382 |
| 1311033600000 | 169.716 |
| 1311120000000 | 172.5355 |
| 1311206400000 | 175.8017 |
| 1311292800000 | 176.1221 |
| 1311552000000 | 174.4466 |
| 1311638400000 | 174.292 |
| 1311724800000 | 171.5714 |
| 1311811200000 | 171.4995 |
| 1311897600000 | 170.1405 |
| 1312156800000 | 166.0008 |
| 1312243200000 | 163.7544 |
| 1312329600000 | 162.93 |
| 1312416000000 | 164.0639 |
| 1312502400000 | 164.0639 |
| 1312761600000 | 160.0628 |
| 1312848000000 | 161.0649 |
| 1312934400000 | 156.473 |
| 1313020800000 | 159.0085 |
| 1313107200000 | 162.7858 |
| 1313366400000 | 163.023 |
| 1313452800000 | 163.1969 |
| 1313539200000 | 161.7198 |
| 1313625600000 | 162.4353 |
| 1313712000000 | 163.2242 |
| 1313971200000 | 164.8783 |
| 1314057600000 | 166.0911 |
| 1314144000000 | 166.821 |
| 1314230400000 | 166.955 |
| 1314316800000 | 165.9323 |
| 1314576000000 | 165.4333 |
| 1314662400000 | 164.6057 |
| 1314748800000 | 165.2186 |
| 1314835200000 | 166.1632 |
| 1314921600000 | 165.0245 |
| 1315180800000 | 164.4078 |
| 1315267200000 | 165.1687 |
| 1315353600000 | 167.8548 |
| 1315440000000 | 168.4453 |
| 1315526400000 | 162.0653 |
| 1315785600000 | 156.4706 |
| 1315872000000 | 159.4997 |
| 1315958400000 | 162.4455 |
| 1316044800000 | 164.7604 |
| 1316131200000 | 165.0771 |
| 1316390400000 | 162.4461 |
| 1316476800000 | 165.1019 |
| 1316563200000 | 162.0671 |
| 1316649600000 | 154.6501 |
| 1316736000000 | 156.6574 |
| 1316995200000 | 156.6574 |
| 1317081600000 | 156.6574 |
| 1317168000000 | 156.0487 |
| 1317254400000 | 156.0487 |
| 1317340800000 | 154.5898 |
| 1317600000000 | 153.8745 |
| 1317686400000 | 153.9886 |
| 1317772800000 | 156.8839 |
| 1317859200000 | 160.6228 |
| 1317945600000 | 161.1154 |
| 1318204800000 | 161.3505 |
| 1318291200000 | 160.7412 |
| 1318377600000 | 163.2001 |
| 1318464000000 | 160.6484 |
| 1318550400000 | 161.9689 |
| 1318809600000 | 159.5248 |
| 1318896000000 | 159.205 |
| 1318982400000 | 160.613 |
| 1319068800000 | 156.9872 |
| 1319155200000 | 161.0475 |
| 1319414400000 | 163.0613 |
| 1319500800000 | 161.4548 |
| 1319587200000 | 160.8934 |
| 1319673600000 | 169.8514 |
| 1319760000000 | 168.8661 |
| 1320019200000 | 163.9813 |
| 1320105600000 | 156.1669 |
| 1320192000000 | 158.344 |
| 1320278400000 | 162.0017 |
| 1320364800000 | 158.3171 |
| 1320624000000 | 157.6068 |
| 1320710400000 | 157.6068 |
| 1320796800000 | 154.7412 |
| 1320883200000 | 155.5486 |
| 1320969600000 | 157.9757 |
| 1321228800000 | 155.836 |
| 1321315200000 | 154.4165 |
| 1321401600000 | 153.8889 |
| 1321488000000 | 153.2491 |
| 1321574400000 | 152.9523 |
| 1321833600000 | 148.0862 |
| 1321920000000 | 146.4601 |
| 1322006400000 | 144.3239 |
| 1322092800000 | 144.3494 |
| 1322179200000 | 144.3494 |
| 1322438400000 | 144.3494 |
| 1322524800000 | 144.3494 |
| 1322611200000 | 149.5217 |
| 1322697600000 | 148.3276 |
| 1322784000000 | 150.0048 |
| 1323043200000 | 151.6202 |
| 1323129600000 | 150.9095 |
| 1323216000000 | 150.2488 |
| 1323302400000 | 146.8007 |
| 1323388800000 | 150.0466 |
| 1323648000000 | 145.5308 |
| 1323734400000 | 144.8257 |
| 1323820800000 | 141.5485 |
| 1323907200000 | 142.6091 |
| 1323993600000 | 142.6091 |
| 1324252800000 | 142.6732 |
| 1324339200000 | 146.2157 |
| 1324425600000 | 145.0378 |
| 1324512000000 | 146.687 |
| 1324598400000 | 147.8099 |
| 1324944000000 | 147.8124 |
| 1325030400000 | 145.7268 |
| 1325116800000 | 148.1028 |
| 1325203200000 | 149.6083 |
| 1325462400000 | 152.8548 |
| 1325548800000 | 154.0166 |
| 1325635200000 | 151.5934 |
| 1325721600000 | 149.4639 |
| 1325808000000 | 148.3016 |
| 1326067200000 | 147.4972 |
| 1326153600000 | 151.2314 |
| 1326240000000 | 150.732 |
| 1326326400000 | 151.1598 |
| 1326412800000 | 150.7821 |
| 1326672000000 | 152.2101 |
| 1326758400000 | 154.3364 |
| 1326844800000 | 153.934 |
| 1326931200000 | 156.645 |
| 1327017600000 | 156.0834 |
| 1327276800000 | 156.9452 |
| 1327363200000 | 156.3233 |
| 1327449600000 | 155.8117 |
| 1327536000000 | 158.1284 |
| 1327622400000 | 156.6605 |
| 1327881600000 | 154.7592 |
| 1327968000000 | 155.4818 |
| 1328054400000 | 158.6827 |
| 1328140800000 | 159.1142 |
| 1328227200000 | 161.3089 |
| 1328486400000 | 160.9013 |
| 1328572800000 | 161.2848 |
| 1328659200000 | 161.2548 |
| 1328745600000 | 161.8761 |
| 1328832000000 | 159.49 |
| 1329091200000 | 160.0931 |
| 1329177600000 | 159.8616 |
| 1329264000000 | 160.2817 |
| 1329350400000 | 160.0898 |
| 1329436800000 | 161.9007 |
| 1329696000000 | 163.6299 |
| 1329782400000 | 163.0584 |
| 1329868800000 | 161.6077 |
| 1329955200000 | 160.847 |
| 1330041600000 | 161.673 |
| 1330300800000 | 161.12 |
| 1330387200000 | 161.4835 |
| 1330473600000 | 160.964 |
| 1330560000000 | 163.1257 |
| 1330646400000 | 162.9276 |
| 1330905600000 | 161.9743 |
| 1330992000000 | 156.9408 |
| 1331078400000 | 158.0202 |
| 1331164800000 | 161.1763 |
| 1331251200000 | 161.11 |
| 1331510400000 | 160.9931 |
| 1331596800000 | 163.3328 |
| 1331683200000 | 164.382 |
| 1331769600000 | 165.5294 |
| 1331856000000 | 166.4287 |
| 1332115200000 | 166.3897 |
| 1332201600000 | 164.4352 |
| 1332288000000 | 163.7983 |
| 1332374400000 | 161.5789 |
| 1332460800000 | 161.1378 |
| 1332720000000 | 161.8891 |
| 1332806400000 | 161.0438 |
| 1332892800000 | 159.4929 |
| 1332979200000 | 156.9334 |
| 1333065600000 | 158.2394 |
| 1333324800000 | 159.5195 |
| 1333411200000 | 156.9466 |
| 1333497600000 | 153.5584 |
| 1333584000000 | 153.3248 |
| 1334016000000 | 149.3012 |
| 1334102400000 | 150.5033 |
| 1334188800000 | 150.5033 |
| 1334275200000 | 150.5033 |
| 1334534400000 | 151.2088 |
| 1334620800000 | 154.5028 |
| 1334707200000 | 151.9165 |
| 1334793600000 | 150.7956 |
| 1334880000000 | 150.2036 |
| 1335139200000 | 150.7503 |
| 1335225600000 | 150.9411 |
| 1335312000000 | 151.4001 |
| 1335398400000 | 150.7776 |
| 1335484800000 | 150.2425 |
| 1335744000000 | 149.4098 |
| 1335916800000 | 149.3178 |
| 1336003200000 | 148.8206 |
| 1336089600000 | 149.4078 |
| 1336348800000 | 151.6016 |
| 1336435200000 | 150.345 |
| 1336521600000 | 151.3814 |
| 1336608000000 | 150.047 |
| 1336694400000 | 150.3941 |
| 1336953600000 | 148.1564 |
| 1337040000000 | 146.7294 |
| 1337126400000 | 146.5609 |
| 1337212800000 | 144.9906 |
| 1337299200000 | 145.1489 |
| 1337558400000 | 145.675 |
| 1337644800000 | 148.2969 |
| 1337731200000 | 144.7237 |
| 1337817600000 | 146.1462 |
| 1337904000000 | 146.6017 |
| 1338163200000 | 145.7134 |
| 1338249600000 | 146.4803 |
| 1338336000000 | 143.8906 |
| 1338422400000 | 144.1825 |
| 1338508800000 | 141.0388 |
| 1338768000000 | 141.6841 |
| 1338854400000 | 142.1254 |
| 1338940800000 | 145.2874 |
| 1339027200000 | 145.5737 |
| 1339113600000 | 145.6467 |
| 1339372800000 | 145.3403 |
| 1339459200000 | 145.7185 |
| 1339545600000 | 145.7905 |
| 1339632000000 | 146.0853 |
| 1339718400000 | 148.2588 |
| 1339977600000 | 146.5731 |
| 1340064000000 | 149.1324 |
| 1340150400000 | 149.7234 |
| 1340236800000 | 149.0665 |
| 1340323200000 | 148.2803 |
| 1340582400000 | 144.7212 |
| 1340668800000 | 144.5463 |
| 1340755200000 | 146.8878 |
| 1340841600000 | 146.4032 |
| 1340928000000 | 153.2126 |
| 1341187200000 | 154.8524 |
| 1341273600000 | 156.5907 |
| 1341360000000 | 156.2353 |
| 1341446400000 | 154.4916 |
| 1341532800000 | 151.3632 |
| 1341792000000 | 150.8409 |
| 1341878400000 | 151.7 |
| 1341964800000 | 151.9678 |
| 1342051200000 | 150.7917 |
| 1342137600000 | 152.8236 |
| 1342396800000 | 152.2201 |
| 1342483200000 | 152.0657 |
| 1342569600000 | 154.0586 |
| 1342656000000 | 155.2306 |
| 1342742400000 | 151.3771 |
| 1343001600000 | 149.7194 |
| 1343088000000 | 148.3843 |
| 1343174400000 | 148.475 |
| 1343260800000 | 153.2391 |
| 1343347200000 | 155.8077 |
| 1343606400000 | 157.5169 |
| 1343692800000 | 158.5609 |
| 1343779200000 | 158.3083 |
| 1343865600000 | 155.1527 |
| 1343952000000 | 156.7778 |
| 1344211200000 | 157.5994 |
| 1344297600000 | 158.8504 |
| 1344384000000 | 159.0229 |
| 1344470400000 | 159.2839 |
| 1344556800000 | 158.8882 |
| 1344816000000 | 158.1257 |
| 1344902400000 | 158.9317 |
| 1344988800000 | 159.5592 |
| 1345075200000 | 160.6654 |
| 1345161600000 | 160.0726 |
| 1345420800000 | 159.1656 |
| 1345507200000 | 160.4708 |
| 1345593600000 | 160.7686 |
| 1345680000000 | 159.5625 |
| 1345766400000 | 159.3043 |
| 1346025600000 | 160.5505 |
| 1346112000000 | 159.3084 |
| 1346198400000 | 158.8444 |
| 1346284800000 | 157.0151 |
| 1346371200000 | 159.25 |
| 1346630400000 | 160.6421 |
| 1346716800000 | 159.0388 |
| 1346803200000 | 159.3372 |
| 1346889600000 | 164.3045 |
| 1346976000000 | 165.1205 |
| 1347235200000 | 164.5161 |
| 1347321600000 | 166.3924 |
| 1347408000000 | 166.7519 |
| 1347494400000 | 165.4513 |
| 1347580800000 | 168.5081 |
| 1347840000000 | 167.6865 |
| 1347926400000 | 165.8218 |
| 1348012800000 | 166.54 |
| 1348099200000 | 165.599 |
| 1348185600000 | 167.0307 |
| 1348444800000 | 166.0155 |
| 1348531200000 | 166.722 |
| 1348617600000 | 162.6319 |
| 1348704000000 | 163.1217 |
| 1348790400000 | 159.8675 |
| 1349049600000 | 162.6238 |
| 1349136000000 | 162.2729 |
| 1349222400000 | 162.1553 |
| 1349308800000 | 161.7394 |
| 1349395200000 | 164.4838 |
| 1349654400000 | 162.3327 |
| 1349740800000 | 160.9228 |
| 1349827200000 | 159.9099 |
| 1349913600000 | 161.715 |
| 1350000000000 | 160.5897 |
| 1350259200000 | 161.5742 |
| 1350345600000 | 165.3968 |
| 1350432000000 | 166.829 |
| 1350518400000 | 166.8343 |
| 1350604800000 | 165.2499 |
| 1350864000000 | 164.6663 |
| 1350950400000 | 163.2589 |
| 1351036800000 | 164.0791 |
| 1351123200000 | 163.1816 |
| 1351209600000 | 163.7777 |
| 1351468800000 | 162.6775 |
| 1351555200000 | 164.9575 |
| 1351641600000 | 164.1573 |
| 1351728000000 | 165.9356 |
| 1351814400000 | 166.7386 |
| 1352073600000 | 164.9259 |
| 1352160000000 | 166.0234 |
| 1352246400000 | 162.6501 |
| 1352332800000 | 162.6836 |
| 1352419200000 | 162.7428 |
| 1352678400000 | 162.3205 |
| 1352764800000 | 163.4988 |
| 1352851200000 | 162.1735 |
| 1352937600000 | 161.5083 |
| 1353024000000 | 159.3475 |
| 1353283200000 | 163.4419 |
| 1353369600000 | 164.2715 |
| 1353456000000 | 164.7683 |
| 1353542400000 | 165.6975 |
| 1353628800000 | 167.1348 |
| 1353888000000 | 166.229 |
| 1353974400000 | 166.2336 |
| 1354060800000 | 166.3488 |
| 1354147200000 | 168.4658 |
| 1354233600000 | 168.0336 |
| 1354492800000 | 168.4456 |
| 1354579200000 | 168.9901 |
| 1354665600000 | 169.1225 |
| 1354752000000 | 169.7777 |
| 1354838400000 | 169.6916 |
| 1355097600000 | 169.3237 |
| 1355184000000 | 170.9918 |
| 1355270400000 | 171.4116 |
| 1355356800000 | 171.3028 |
| 1355443200000 | 171.4492 |
| 1355702400000 | 171.3109 |
| 1355788800000 | 172.0901 |
| 1355875200000 | 172.7246 |
| 1355961600000 | 173.0618 |
| 1356048000000 | 172.9018 |
| 1356566400000 | 173.4933 |
| 1356652800000 | 171.562 |
| 1357084800000 | 176.4504 |
| 1357171200000 | 175.8012 |
| 1357257600000 | 176.1907 |
| 1357516800000 | 175.3382 |
| 1357603200000 | 175.0466 |
| 1357689600000 | 175.8768 |
| 1357776000000 | 176.0391 |
| 1357862400000 | 176.5406 |
| 1358121600000 | 176.2626 |
| 1358208000000 | 175.5084 |
| 1358294400000 | 175.482 |
| 1358380800000 | 176.4928 |
| 1358467200000 | 175.9019 |
| 1358726400000 | 176.8074 |
| 1358812800000 | 176.2422 |
| 1358899200000 | 175.7417 |
| 1358985600000 | 176.7115 |
| 1359072000000 | 177.9857 |
| 1359331200000 | 177.9871 |
| 1359417600000 | 178.24 |
| 1359504000000 | 177.2906 |
| 1359590400000 | 175.5894 |
| 1359676800000 | 175.9505 |
| 1359936000000 | 171.1309 |
| 1360022400000 | 172.7198 |
| 1360108800000 | 170.7333 |
| 1360195200000 | 169.5617 |
| 1360281600000 | 171.3927 |
| 1360540800000 | 170.8911 |
| 1360627200000 | 172.2666 |
| 1360713600000 | 172.6211 |
| 1360800000000 | 171.5033 |
| 1360886400000 | 170.5128 |
| 1361145600000 | 170.5902 |
| 1361232000000 | 172.7474 |
| 1361318400000 | 172.0102 |
| 1361404800000 | 169.2045 |
| 1361491200000 | 170.4376 |
| 1361750400000 | 170.7082 |
| 1361836800000 | 176.1047 |
| 1361923200000 | 174.9347 |
| 1362009600000 | 174.5285 |
| 1362096000000 | 175.8304 |
| 1362355200000 | 175.2569 |
| 1362441600000 | 175.5241 |
| 1362528000000 | 175.6103 |
| 1362614400000 | 174.6314 |
| 1362700800000 | 174.0237 |
| 1362960000000 | 173.477 |
| 1363046400000 | 172.7583 |
| 1363132800000 | 172.2052 |
| 1363219200000 | 171.74 |
| 1363305600000 | 171.5591 |
| 1363564800000 | 173.0195 |
| 1363651200000 | 176.5562 |
| 1363737600000 | 175.1153 |
| 1363824000000 | 174.2497 |
| 1363910400000 | 175.3913 |
| 1364169600000 | 173.8739 |
| 1364256000000 | 173.6539 |
| 1364342400000 | 171.8928 |
| 1364428800000 | 172.6059 |
| 1364860800000 | 175.9144 |
| 1364947200000 | 173.4015 |
| 1365033600000 | 172.359 |
| 1365120000000 | 170.239 |
| 1365379200000 | 170.4489 |
| 1365465600000 | 170.7212 |
| 1365552000000 | 174.7331 |
| 1365638400000 | 175.6834 |
| 1365724800000 | 174.0574 |
| 1365984000000 | 173.5678 |
| 1366070400000 | 172.9016 |
| 1366156800000 | 173.6288 |
| 1366243200000 | 173.3773 |
| 1366329600000 | 172.4899 |
| 1366588800000 | 172.8092 |
| 1366675200000 | 176.7023 |
| 1366761600000 | 179.2204 |
| 1366848000000 | 179.4158 |
| 1366934400000 | 178.8112 |
| 1367193600000 | 180.9074 |
| 1367280000000 | 180.6064 |
| 1367452800000 | 180.5511 |
| 1367539200000 | 182.723 |
| 1367798400000 | 182.0257 |
| 1367884800000 | 182.726 |
| 1367971200000 | 183.9205 |
| 1368057600000 | 183.5902 |
| 1368144000000 | 184.462 |
| 1368403200000 | 184.1317 |
| 1368489600000 | 184.9815 |
| 1368576000000 | 185.9577 |
| 1368662400000 | 185.7906 |
| 1368748800000 | 186.6428 |
| 1369008000000 | 187.2824 |
| 1369094400000 | 187.2837 |
| 1369180800000 | 188.0432 |
| 1369267200000 | 184.5397 |
| 1369353600000 | 183.8293 |
| 1369612800000 | 185.7334 |
| 1369699200000 | 188.2775 |
| 1369785600000 | 185.2973 |
| 1369872000000 | 186.0695 |
| 1369958400000 | 184.2488 |
| 1370217600000 | 183.0435 |
| 1370304000000 | 183.4658 |
| 1370390400000 | 180.7093 |
| 1370476800000 | 178.6339 |
| 1370563200000 | 181.5187 |
| 1370822400000 | 181.0782 |
| 1370908800000 | 179.7973 |
| 1370995200000 | 178.8536 |
| 1371081600000 | 178.9116 |
| 1371168000000 | 178.8616 |
| 1371427200000 | 180.6908 |
| 1371513600000 | 180.6012 |
| 1371600000000 | 179.1829 |
| 1371686400000 | 175.2 |
| 1371772800000 | 174.2035 |
| 1372032000000 | 174.34 |
| 1372118400000 | 174.4374 |
| 1372204800000 | 175.379 |
| 1372291200000 | 174.7358 |
| 1372377600000 | 174.4437 |
| 1372636800000 | 174.3658 |
| 1372723200000 | 173.5517 |
| 1372809600000 | 173.011 |
| 1372896000000 | 176.5567 |
| 1372982400000 | 174.4195 |
| 1373241600000 | 175.9463 |
| 1373328000000 | 175.1237 |
| 1373414400000 | 174.8614 |
| 1373500800000 | 173.7925 |
| 1373587200000 | 173.4463 |
| 1373846400000 | 172.9735 |
| 1373932800000 | 172.4858 |
| 1374019200000 | 172.8478 |
| 1374105600000 | 172.3634 |
| 1374192000000 | 171.7812 |
| 1374451200000 | 171.8151 |
| 1374537600000 | 171.581 |
| 1374624000000 | 173.3045 |
| 1374710400000 | 172.6602 |
| 1374796800000 | 172.8128 |
| 1375056000000 | 172.841 |
| 1375142400000 | 173.8684 |
| 1375228800000 | 174.37 |
| 1375315200000 | 176.7101 |
| 1375401600000 | 176.7795 |
| 1375660800000 | 176.637 |
| 1375747200000 | 175.6167 |
| 1375833600000 | 175.9375 |
| 1375920000000 | 177.212 |
| 1376006400000 | 177.7592 |
| 1376265600000 | 177.7989 |
| 1376352000000 | 178.6534 |
| 1376438400000 | 179.2473 |
| 1376524800000 | 178.4151 |
| 1376611200000 | 179.4499 |
| 1376870400000 | 177.5961 |
| 1376956800000 | 175.6029 |
| 1377043200000 | 174.9188 |
| 1377129600000 | 177.0182 |
| 1377216000000 | 177.7474 |
| 1377475200000 | 177.4208 |
| 1377561600000 | 173.4557 |
| 1377648000000 | 173.1524 |
| 1377734400000 | 174.0198 |
| 1377820800000 | 171.9733 |
| 1378080000000 | 175.0481 |
| 1378166400000 | 173.8305 |
| 1378252800000 | 174.1785 |
| 1378339200000 | 175.098 |
| 1378425600000 | 176.7568 |
| 1378684800000 | 176.4078 |
| 1378771200000 | 178.7375 |
| 1378857600000 | 179.399 |
| 1378944000000 | 179.16 |
| 1379030400000 | 179.5118 |
| 1379289600000 | 180.8348 |
| 1379376000000 | 180.6748 |
| 1379462400000 | 181.3214 |
| 1379548800000 | 182.8306 |
| 1379635200000 | 182.1902 |
| 1379894400000 | 181.0979 |
| 1379980800000 | 182.0923 |
| 1380067200000 | 182.3338 |
| 1380153600000 | 182.0517 |
| 1380240000000 | 181.8765 |
| 1380499200000 | 180.5244 |
| 1380585600000 | 182.8867 |
| 1380672000000 | 182.0566 |
| 1380758400000 | 181.2292 |
| 1380844800000 | 182.8089 |
| 1381104000000 | 182.5348 |
| 1381190400000 | 181.5182 |
| 1381276800000 | 181.7666 |
| 1381363200000 | 185.3933 |
| 1381449600000 | 185.4827 |
| 1381708800000 | 185.794 |
| 1381795200000 | 187.2623 |
| 1381881600000 | 187.9883 |
| 1381968000000 | 187.4162 |
| 1382054400000 | 188.613 |
| 1382313600000 | 188.3403 |
| 1382400000000 | 189.3197 |
| 1382486400000 | 187.6941 |
| 1382572800000 | 188.9064 |
| 1382659200000 | 188.6256 |
| 1382918400000 | 187.8689 |
| 1383004800000 | 189.4964 |
| 1383091200000 | 188.946 |
| 1383177600000 | 190.5409 |
| 1383264000000 | 189.6602 |
| 1383523200000 | 190.1708 |
| 1383609600000 | 188.6922 |
| 1383696000000 | 190.0585 |
| 1383782400000 | 189.2486 |
| 1383868800000 | 188.8084 |
| 1384128000000 | 189.8897 |
| 1384214400000 | 188.8192 |
| 1384300800000 | 188.0809 |
| 1384387200000 | 189.8899 |
| 1384473600000 | 189.9961 |
| 1384732800000 | 191.5295 |
| 1384819200000 | 189.6116 |
| 1384905600000 | 189.4 |
| 1384992000000 | 189.1596 |
| 1385078400000 | 189.8208 |
| 1385337600000 | 190.7568 |
| 1385424000000 | 190.1137 |
| 1385510400000 | 191.2563 |
| 1385596800000 | 191.8299 |
| 1385683200000 | 191.5926 |
| 1385942400000 | 191.0636 |
| 1386028800000 | 187.3992 |
| 1386115200000 | 186.1172 |
| 1386201600000 | 183.7966 |
| 1386288000000 | 185.3214 |
| 1386547200000 | 185.7435 |
| 1386633600000 | 184.1221 |
| 1386720000000 | 183.3867 |
| 1386806400000 | 182.2645 |
| 1386892800000 | 181.9102 |
| 1387152000000 | 185.3657 |
| 1387238400000 | 183.1891 |
| 1387324800000 | 185.0642 |
| 1387411200000 | 188.248 |
| 1387497600000 | 189.2211 |
| 1387756800000 | 190.2466 |
| 1388102400000 | 192.0271 |
| 1388361600000 | 191.8043 |
| 1388620800000 | 192.8474 |
| 1388707200000 | 192.7421 |
| 1388966400000 | 192.621 |
| 1389052800000 | 192.8586 |
| 1389139200000 | 193.6679 |
| 1389225600000 | 192.8185 |
| 1389312000000 | 193.056 |
| 1389571200000 | 193.5839 |
| 1389657600000 | 194.0199 |
| 1389744000000 | 196.5756 |
| 1389830400000 | 195.5668 |
| 1389916800000 | 195.6851 |
| 1390176000000 | 195.5657 |
| 1390262400000 | 195.5634 |
| 1390348800000 | 195.5026 |
| 1390435200000 | 193.5971 |
| 1390521600000 | 188.5927 |
| 1390780800000 | 187.7631 |
| 1390867200000 | 188.895 |
| 1390953600000 | 188.0209 |
| 1391040000000 | 189.0098 |
| 1391126400000 | 188.3454 |
| 1391385600000 | 185.629 |
| 1391472000000 | 185.5312 |
| 1391558400000 | 185.591 |
| 1391644800000 | 188.2725 |
| 1391731200000 | 189.7001 |
| 1391990400000 | 189.305 |
| 1392076800000 | 190.7361 |
| 1392163200000 | 191.7865 |
| 1392249600000 | 191.8993 |
| 1392336000000 | 192.4867 |
| 1392595200000 | 192.4382 |
| 1392681600000 | 192.2572 |
| 1392768000000 | 192.4966 |
| 1392854400000 | 192.9899 |
| 1392940800000 | 193.0558 |
| 1393200000000 | 194.5554 |
| 1393286400000 | 194.5335 |
| 1393372800000 | 193.9798 |
| 1393459200000 | 193.2743 |
| 1393545600000 | 194.0788 |
| 1393804800000 | 188.9484 |
| 1393891200000 | 193.5271 |
| 1393977600000 | 193.5757 |
| 1394064000000 | 193.9809 |
| 1394150400000 | 191.3069 |
| 1394409600000 | 191.205 |
| 1394496000000 | 191.1673 |
| 1394582400000 | 189.6187 |
| 1394668800000 | 187.0733 |
| 1394755200000 | 186.3139 |
| 1395014400000 | 188.0089 |
| 1395100800000 | 188.6616 |
| 1395187200000 | 188.3908 |
| 1395273600000 | 188.3754 |
| 1395360000000 | 188.613 |
| 1395619200000 | 187.205 |
| 1395705600000 | 189.1012 |
| 1395792000000 | 189.935 |
| 1395878400000 | 190.9597 |
| 1395964800000 | 191.8334 |
| 1396224000000 | 191.2264 |
| 1396310400000 | 191.086 |
| 1396396800000 | 190.7144 |
| 1396483200000 | 191.5357 |
| 1396569600000 | 192.8842 |
| 1396828800000 | 190.4892 |
| 1396915200000 | 189.9421 |
| 1397001600000 | 190.157 |
| 1397088000000 | 188.6106 |
| 1397174400000 | 186.6852 |
| 1397433600000 | 187.7495 |
| 1397520000000 | 185.5613 |
| 1397606400000 | 188.1065 |
| 1397692800000 | 189.0507 |
| 1398124800000 | 191.4401 |
| 1398211200000 | 190.1448 |
| 1398297600000 | 190.9706 |
| 1398384000000 | 188.7448 |
| 1398643200000 | 189.7578 |
| 1398729600000 | 192.1753 |
| 1398816000000 | 191.735 |
| 1398988800000 | 190.913 |
| 1399248000000 | 190.8028 |
| 1399334400000 | 189.6103 |
| 1399420800000 | 190.3246 |
| 1399507200000 | 192.9482 |
| 1399593600000 | 191.8223 |
| 1399852800000 | 193.3057 |
| 1399939200000 | 193.5339 |
| 1400025600000 | 193.5378 |
| 1400112000000 | 190.9616 |
| 1400198400000 | 191.6043 |
| 1400457600000 | 191.645 |
| 1400544000000 | 191.2756 |
| 1400630400000 | 192.6806 |
| 1400716800000 | 192.7082 |
| 1400803200000 | 193.7253 |
| 1401062400000 | 195.7879 |
| 1401148800000 | 196.0648 |
| 1401235200000 | 196.2183 |
| 1401321600000 | 196.1736 |
| 1401408000000 | 196.2174 |
| 1401667200000 | 196.5432 |
| 1401753600000 | 196.1658 |
| 1401840000000 | 195.9207 |
| 1401926400000 | 197.4257 |
| 1402012800000 | 198.7811 |
| 1402272000000 | 199.3146 |
| 1402358400000 | 199.778 |
| 1402444800000 | 198.4182 |
| 1402531200000 | 198.1478 |
| 1402617600000 | 198.1403 |
| 1402876800000 | 196.9957 |
| 1402963200000 | 197.6524 |
| 1403049600000 | 197.7337 |
| 1403136000000 | 199.6144 |
| 1403222400000 | 198.8295 |
| 1403481600000 | 197.827 |
| 1403568000000 | 197.9185 |
| 1403654400000 | 196.2323 |
| 1403740800000 | 195.1558 |
| 1403827200000 | 194.8351 |
| 1404086400000 | 194.8017 |
| 1404172800000 | 196.4516 |
| 1404259200000 | 195.9832 |
| 1404345600000 | 198.0974 |
| 1404432000000 | 196.961 |
| 1404691200000 | 194.7866 |
| 1404777600000 | 192.2469 |
| 1404864000000 | 193.2223 |
| 1404950400000 | 190.4452 |
| 1405036800000 | 190.839 |
| 1405296000000 | 192.3177 |
| 1405382400000 | 190.632 |
| 1405468800000 | 193.4351 |
| 1405555200000 | 191.0038 |
| 1405641600000 | 191.1593 |
| 1405900800000 | 190.7757 |
| 1405987200000 | 190.989 |
| 1406073600000 | 191.0474 |
| 1406160000000 | 192.1786 |
| 1406246400000 | 192.4719 |
| 1406505600000 | 192.0209 |
| 1406592000000 | 192.26 |
| 1406678400000 | 192.0485 |
| 1406764800000 | 193.0795 |
| 1406851200000 | 193.1265 |
| 1407110400000 | 192.9674 |
| 1407196800000 | 191.7931 |
| 1407283200000 | 191.6716 |
| 1407369600000 | 190.7123 |
| 1407456000000 | 191.91 |
| 1407715200000 | 191.7161 |
| 1407801600000 | 190.5436 |
| 1407888000000 | 190.6003 |
| 1407974400000 | 190.3093 |
| 1408060800000 | 189.5939 |
| 1408320000000 | 191.7708 |
| 1408406400000 | 192.7931 |
| 1408492800000 | 192.3727 |
| 1408579200000 | 194.7872 |
| 1408665600000 | 193.2601 |
| 1408924800000 | 196.4353 |
| 1409011200000 | 198.3488 |
| 1409097600000 | 198.3434 |
| 1409184000000 | 197.4875 |
| 1409270400000 | 198.0563 |
| 1409529600000 | 198.2517 |
| 1409616000000 | 198.5486 |
| 1409702400000 | 200.7691 |
| 1409788800000 | 204.1161 |
| 1409875200000 | 203.9848 |
| 1410134400000 | 203.544 |
| 1410220800000 | 202.2649 |
| 1410307200000 | 202.2488 |
| 1410393600000 | 201.8682 |
| 1410480000000 | 201.5936 |
| 1410739200000 | 201.5266 |
| 1410825600000 | 200.9716 |
| 1410912000000 | 201.7648 |
| 1410998400000 | 203.7558 |
| 1411084800000 | 203.7093 |
| 1411344000000 | 202.9502 |
| 1411430400000 | 200.1484 |
| 1411516800000 | 202.3343 |
| 1411603200000 | 199.949 |
| 1411689600000 | 201.0542 |
| 1411948800000 | 199.1775 |
| 1412035200000 | 201.5599 |
| 1412121600000 | 199.855 |
| 1412208000000 | 194.649 |
| 1412294400000 | 196.0734 |
| 1412553600000 | 196.2156 |
| 1412640000000 | 194.0268 |
| 1412726400000 | 192.6029 |
| 1412812800000 | 190.8828 |
| 1412899200000 | 189.4503 |
| 1413158400000 | 190.6242 |
| 1413244800000 | 191.931 |
| 1413331200000 | 193.9032 |
| 1413417600000 | 192.8741 |
| 1413504000000 | 192.5489 |
| 1413763200000 | 191.1718 |
| 1413849600000 | 189.4837 |
| 1413936000000 | 189.3394 |
| 1414022400000 | 190.8512 |
| 1414108800000 | 191.4218 |
| 1414368000000 | 191.6035 |
| 1414454400000 | 190.0055 |
| 1414540800000 | 189.7875 |
| 1414627200000 | 189.4102 |
| 1414713600000 | 191.6904 |
| 1414972800000 | 191.3811 |
| 1415059200000 | 191.4734 |
| 1415145600000 | 192.6388 |
| 1415232000000 | 192.305 |
| 1415318400000 | 191.7995 |
| 1415577600000 | 190.6416 |
| 1415664000000 | 189.4316 |
| 1415750400000 | 189.8563 |
| 1415836800000 | 189.9712 |
| 1415923200000 | 190.8256 |
| 1416182400000 | 192.0149 |
| 1416268800000 | 194.0503 |
| 1416355200000 | 194.4348 |
| 1416441600000 | 193.2077 |
| 1416528000000 | 198.6654 |
| 1416787200000 | 199.8226 |
| 1416873600000 | 200.5991 |
| 1416960000000 | 200.4668 |
| 1417046400000 | 201.5515 |
| 1417132800000 | 201.8702 |
| 1417392000000 | 200.9302 |
| 1417478400000 | 201.3125 |
| 1417564800000 | 201.729 |
| 1417651200000 | 198.3871 |
| 1417737600000 | 203.4533 |
| 1417996800000 | 201.7491 |
| 1418083200000 | 197.0302 |
| 1418169600000 | 196.7635 |
| 1418256000000 | 197.8099 |
| 1418342400000 | 195.1466 |
| 1418601600000 | 191.7646 |
| 1418688000000 | 192.0195 |
| 1418774400000 | 194.6667 |
| 1418860800000 | 195.7899 |
| 1418947200000 | 195.2861 |
| 1419206400000 | 195.1877 |
| 1419292800000 | 196.5261 |
| 1419811200000 | 199.0791 |
| 1419897600000 | 199.9533 |
| 1420156800000 | 204.083 |
| 1420416000000 | 201.9434 |
| 1420502400000 | 201.2363 |
| 1420588800000 | 200.4203 |
| 1420675200000 | 201.8137 |
| 1420761600000 | 199.7805 |
| 1421020800000 | 203.1401 |
| 1421107200000 | 203.8158 |
| 1421193600000 | 204.7482 |
| 1421280000000 | 207.6742 |
| 1421366400000 | 210.6067 |
| 1421625600000 | 209.6248 |
| 1421712000000 | 209.5021 |
| 1421798400000 | 210.2237 |
| 1421884800000 | 209.2806 |
| 1421971200000 | 212.393 |
| 1422230400000 | 211.7931 |
| 1422316800000 | 212.5346 |
| 1422403200000 | 211.6838 |
| 1422489600000 | 214.8673 |
| 1422576000000 | 216.3072 |
| 1422835200000 | 216.9779 |
| 1422921600000 | 216.2087 |
| 1423008000000 | 215.486 |
| 1423094400000 | 215.2176 |
| 1423180800000 | 214.4448 |
| 1423440000000 | 211.722 |
| 1423526400000 | 213.9075 |
| 1423612800000 | 213.3993 |
| 1423699200000 | 215.9449 |
| 1423785600000 | 217.7486 |
| 1424044800000 | 216.87 |
| 1424131200000 | 217.227 |
| 1424217600000 | 218.8598 |
| 1424304000000 | 220.2146 |
| 1424390400000 | 220.4725 |
| 1424649600000 | 221.9249 |
| 1424736000000 | 223.1923 |
| 1424822400000 | 222.806 |
| 1424908800000 | 224.6541 |
| 1424995200000 | 226.0763 |
| 1425254400000 | 225.5076 |
| 1425340800000 | 223.213 |
| 1425427200000 | 225.2695 |
| 1425513600000 | 227.2631 |
| 1425600000000 | 227.2987 |
| 1425859200000 | 226.899 |
| 1425945600000 | 224.5201 |
| 1426032000000 | 229.5582 |
| 1426118400000 | 228.9597 |
| 1426204800000 | 229.8911 |
| 1426464000000 | 232.8994 |
| 1426550400000 | 230.9989 |
| 1426636800000 | 230.7691 |
| 1426723200000 | 230.8357 |
| 1426809600000 | 234.0019 |
| 1427068800000 | 232.5646 |
| 1427155200000 | 234.3153 |
| 1427241600000 | 231.6469 |
| 1427328000000 | 230.8876 |
| 1427414400000 | 231.6051 |
| 1427673600000 | 234.4049 |
| 1427760000000 | 232.6923 |
| 1427846400000 | 233.7896 |
| 1427932800000 | 233.8919 |
| 1428364800000 | 236.9335 |
| 1428451200000 | 235.3165 |
| 1428537600000 | 237.5905 |
| 1428624000000 | 239.5013 |
| 1428883200000 | 240.1715 |
| 1428969600000 | 237.8566 |
| 1429056000000 | 238.9127 |
| 1429142400000 | 235.9476 |
| 1429228800000 | 231.7765 |
| 1429488000000 | 234.2468 |
| 1429574400000 | 234.4729 |
| 1429660800000 | 234.8353 |
| 1429747200000 | 233.2749 |
| 1429833600000 | 234.3072 |
| 1430092800000 | 237.6821 |
| 1430179200000 | 234.3807 |
| 1430265600000 | 228.5284 |
| 1430352000000 | 228.5575 |
| 1430697600000 | 229.9043 |
| 1430784000000 | 224.8478 |
| 1430870400000 | 225.7208 |
| 1430956800000 | 225.7208 |
| 1431043200000 | 229.5312 |
| 1431302400000 | 228.5565 |
| 1431388800000 | 227.8399 |
| 1431475200000 | 227.4475 |
| 1431561600000 | 227.8377 |
| 1431648000000 | 227.655 |
| 1431907200000 | 225.5426 |
| 1431993600000 | 226.8109 |
| 1432080000000 | 227.2076 |
| 1432166400000 | 227.5665 |
| 1432252800000 | 227.2337 |
| 1432598400000 | 225.0586 |
| 1432684800000 | 228.7673 |
| 1432771200000 | 227.8527 |
| 1432857600000 | 225.5624 |
| 1433116800000 | 226.3533 |
| 1433203200000 | 225.4834 |
| 1433289600000 | 226.6964 |
| 1433376000000 | 225.1243 |
| 1433462400000 | 222.3837 |
| 1433721600000 | 220.114 |
| 1433808000000 | 219.386 |
| 1433894400000 | 223.5484 |
| 1433980800000 | 225.0945 |
| 1434067200000 | 222.3006 |
| 1434326400000 | 218.634 |
| 1434412800000 | 219.676 |
| 1434499200000 | 218.3204 |
| 1434585600000 | 219.6061 |
| 1434672000000 | 219.845 |
| 1434931200000 | 228.1076 |
| 1435017600000 | 229.7145 |
| 1435104000000 | 229.836 |
| 1435190400000 | 230.1244 |
| 1435276800000 | 231.3147 |
| 1435536000000 | 226.1822 |
| 1435622400000 | 223.5262 |
| 1435708800000 | 226.0764 |
| 1435795200000 | 225.4667 |
| 1435881600000 | 225.2776 |
| 1436140800000 | 224.5972 |
| 1436227200000 | 222.8809 |
| 1436313600000 | 223.6365 |
| 1436400000000 | 224.8109 |
| 1436486400000 | 227.2974 |
| 1436745600000 | 225.887 |
| 1436832000000 | 225.2904 |
| 1436918400000 | 225.4122 |
| 1437004800000 | 224.3265 |
| 1437091200000 | 224.4349 |
| 1437350400000 | 223.4494 |
| 1437436800000 | 222.2945 |
| 1437523200000 | 221.0974 |
| 1437609600000 | 219.6056 |
| 1437696000000 | 220.3683 |
| 1437955200000 | 222.0879 |
| 1438041600000 | 220.5559 |
| 1438128000000 | 221.3523 |
| 1438214400000 | 221.7698 |
| 1438300800000 | 222.7178 |
| 1438560000000 | 224.6775 |
| 1438646400000 | 223.6223 |
| 1438732800000 | 226.9821 |
| 1438819200000 | 226.6668 |
| 1438905600000 | 224.9663 |
| 1439164800000 | 227.0881 |
| 1439251200000 | 223.1173 |
| 1439337600000 | 216.2642 |
| 1439424000000 | 218.0602 |
| 1439510400000 | 217.0958 |
| 1439769600000 | 217.3133 |
| 1439856000000 | 217.7087 |
| 1439942400000 | 216.664 |
| 1440028800000 | 214.5544 |
| 1440115200000 | 216.5535 |
| 1440374400000 | 214.2512 |
| 1440460800000 | 218.7291 |
| 1440547200000 | 220.7715 |
| 1440633600000 | 221.607 |
| 1440720000000 | 225.9094 |
| 1440979200000 | 227.443 |
| 1441065600000 | 230.1549 |
| 1441152000000 | 231.387 |
| 1441238400000 | 229.5196 |
| 1441324800000 | 232.6297 |
| 1441584000000 | 234.0434 |
| 1441670400000 | 233.2624 |
| 1441756800000 | 231.919 |
| 1441843200000 | 232.4998 |
| 1441929600000 | 230.6671 |
| 1442188800000 | 228.8623 |
| 1442275200000 | 228.5765 |
| 1442361600000 | 225.1656 |
| 1442448000000 | 223.3735 |
| 1442534400000 | 221.882 |
| 1442793600000 | 222.6195 |
| 1442880000000 | 222.5988 |
| 1442966400000 | 222.3383 |
| 1443052800000 | 219.5054 |
| 1443139200000 | 225.8696 |
| 1443398400000 | 221.144 |
| 1443484800000 | 220.572 |
| 1443571200000 | 225.4866 |
| 1443657600000 | 223.3512 |
| 1443744000000 | 224.5935 |
| 1444003200000 | 231.6326 |
| 1444089600000 | 233.4879 |
| 1444176000000 | 233.9789 |
| 1444262400000 | 233.7615 |
| 1444348800000 | 235.3434 |
| 1444608000000 | 235.015 |
| 1444694400000 | 233.2078 |
| 1444780800000 | 231.3886 |
| 1444867200000 | 234.6018 |
| 1444953600000 | 235.5885 |
| 1445212800000 | 234.3883 |
| 1445299200000 | 233.1028 |
| 1445385600000 | 234.0132 |
| 1445472000000 | 239.6041 |
| 1445558400000 | 244.6609 |
| 1445817600000 | 243.8981 |
| 1445904000000 | 241.6312 |
| 1445990400000 | 244.286 |
| 1446076800000 | 243.8313 |
| 1446163200000 | 244.1427 |
| 1446422400000 | 245.2859 |
| 1446508800000 | 245.7837 |
| 1446595200000 | 245.6174 |
| 1446681600000 | 246.2358 |
| 1446768000000 | 247.6055 |
| 1447027200000 | 244.2452 |
| 1447113600000 | 244.8273 |
| 1447200000000 | 246.3007 |
| 1447286400000 | 242.4141 |
| 1447372800000 | 240.8364 |
| 1447632000000 | 240.9573 |
| 1447718400000 | 246.8794 |
| 1447804800000 | 245.882 |
| 1447891200000 | 246.9643 |
| 1447977600000 | 247.1765 |
| 1448236800000 | 246.6059 |
| 1448323200000 | 244.2647 |
| 1448409600000 | 247.7723 |
| 1448496000000 | 250.2188 |
| 1448582400000 | 249.6903 |
| 1448841600000 | 250.9946 |
| 1448928000000 | 249.0778 |
| 1449014400000 | 248.0948 |
| 1449100800000 | 239.5241 |
| 1449187200000 | 238.7724 |
| 1449446400000 | 240.0816 |
| 1449532800000 | 236.9751 |
| 1449619200000 | 235.6121 |
| 1449705600000 | 235.1946 |
| 1449792000000 | 235.1946 |
| 1450051200000 | 231.1281 |
| 1450137600000 | 237.9763 |
| 1450224000000 | 238.0779 |
| 1450310400000 | 241.4574 |
| 1450396800000 | 238.422 |
| 1450656000000 | 235.277 |
| 1450742400000 | 234.3673 |
| 1450828800000 | 233.6826 |
| 1451260800000 | 234.0772 |
| 1451347200000 | 234.352 |
| 1451433600000 | 234.4033 |
| 1451865600000 | 234.1143 |
| 1451952000000 | 233.982 |
| 1452038400000 | 233.238 |
| 1452124800000 | 234.6055 |
| 1452211200000 | 234.1616 |
| 1452470400000 | 235.7399 |
| 1452556800000 | 235.5525 |
| 1452643200000 | 233.8923 |
| 1452729600000 | 234.9839 |
| 1452816000000 | 236.8899 |
| 1453075200000 | 235.8111 |
| 1453161600000 | 238.5047 |
| 1453248000000 | 231.3937 |
| 1453334400000 | 234.4884 |
| 1453420800000 | 237.7881 |
| 1453680000000 | 235.5711 |
| 1453766400000 | 236.8878 |
| 1453852800000 | 237.0153 |
| 1453939200000 | 235.9285 |
| 1454025600000 | 237.0476 |
| 1454284800000 | 234.8086 |
| 1454371200000 | 233.993 |
| 1454457600000 | 232.4476 |
| 1454544000000 | 231.9498 |
| 1454630400000 | 231.0058 |
| 1454889600000 | 228.0316 |
| 1454976000000 | 224.6871 |
| 1455062400000 | 228.3537 |
| 1455148800000 | 226.0438 |
| 1455235200000 | 227.9438 |
| 1455494400000 | 230.6405 |
| 1455580800000 | 229.3883 |
| 1455667200000 | 233.9121 |
| 1455753600000 | 234.6726 |
| 1455840000000 | 233.1739 |
| 1456099200000 | 236.7174 |
| 1456185600000 | 234.6736 |
| 1456272000000 | 234.9261 |
| 1456358400000 | 235.9263 |
| 1456444800000 | 236.5759 |
| 1456704000000 | 237.9904 |
| 1456790400000 | 238.4798 |
| 1456876800000 | 238.1771 |
| 1456963200000 | 235.8699 |
| 1457049600000 | 234.744 |
| 1457308800000 | 236.4348 |
| 1457395200000 | 236.8218 |
| 1457481600000 | 237.424 |
| 1457568000000 | 234.9306 |
| 1457654400000 | 242.4726 |
| 1457913600000 | 243.667 |
| 1458000000000 | 241.7836 |
| 1458086400000 | 241.3778 |
| 1458172800000 | 239.8063 |
| 1458259200000 | 240.7895 |
| 1458518400000 | 240.2542 |
| 1458604800000 | 240.3754 |
| 1458691200000 | 239.7654 |
| 1458777600000 | 235.8495 |
| 1459209600000 | 237.105 |
| 1459296000000 | 239.8008 |
| 1459382400000 | 236.9783 |
| 1459468800000 | 233.1753 |
| 1459728000000 | 233.7893 |
| 1459814400000 | 228.5725 |
| 1459900800000 | 229.8712 |
| 1459987200000 | 227.3921 |
| 1460073600000 | 230.3831 |
| 1460332800000 | 231.3524 |
| 1460419200000 | 232.6781 |
| 1460505600000 | 239.8562 |
| 1460592000000 | 241.3938 |
| 1460678400000 | 240.9229 |
| 1460937600000 | 241.5707 |
| 1461024000000 | 245.1108 |
| 1461110400000 | 247.3536 |
| 1461196800000 | 248.4164 |
| 1461283200000 | 247.9343 |
| 1461542400000 | 246.3022 |
| 1461628800000 | 246.6374 |
| 1461715200000 | 247.4982 |
| 1461801600000 | 247.2657 |
| 1461888000000 | 240.5182 |
| 1462147200000 | 241.3826 |
| 1462233600000 | 237.1054 |
| 1462320000000 | 234.4876 |
| 1462406400000 | 235.0552 |
| 1462492800000 | 235.0552 |
| 1462752000000 | 236.4025 |
| 1462838400000 | 238.3395 |
| 1462924800000 | 236.6331 |
| 1463011200000 | 235.1077 |
| 1463097600000 | 236.9225 |
| 1463356800000 | 236.7417 |
| 1463443200000 | 235.7222 |
| 1463529600000 | 237.0731 |
| 1463616000000 | 234.4349 |
| 1463702400000 | 237.6538 |
| 1463961600000 | 235.8136 |
| 1464048000000 | 241.5878 |
| 1464134400000 | 245.5248 |
| 1464220800000 | 246.4947 |
| 1464307200000 | 247.0344 |
| 1464566400000 | 247.6789 |
| 1464652800000 | 245.8018 |
| 1464739200000 | 244.0552 |
| 1464825600000 | 243.8173 |
| 1464912000000 | 241.0717 |
| 1465171200000 | 241.5432 |
| 1465257600000 | 244.4855 |
| 1465344000000 | 242.9937 |
| 1465430400000 | 240.9035 |
| 1465516800000 | 235.2377 |
| 1465776000000 | 230.9711 |
| 1465862400000 | 226.9422 |
| 1465948800000 | 229.5261 |
| 1466035200000 | 229.5261 |
| 1466121600000 | 229.5261 |
| 1466380800000 | 236.4723 |
| 1466467200000 | 238.3488 |
| 1466553600000 | 238.7754 |
| 1466640000000 | 241.8358 |
| 1466726400000 | 228.3397 |
| 1466985600000 | 226.0741 |
| 1467072000000 | 223.7642 |
| 1467158400000 | 223.6108 |
| 1467244800000 | 222.5617 |
| 1467331200000 | 222.2509 |
| 1467590400000 | 222.2509 |
| 1467676800000 | 219.6903 |
| 1467763200000 | 217.8735 |
| 1467849600000 | 217.1086 |
| 1467936000000 | 218.2337 |
| 1468195200000 | 217.4855 |
| 1468281600000 | 216.9734 |
| 1468368000000 | 217.6452 |
| 1468454400000 | 217.8045 |
| 1468540800000 | 217.6522 |
| 1468800000000 | 217.4837 |
| 1468886400000 | 216.8254 |
| 1468972800000 | 217.7882 |
| 1469059200000 | 216.2853 |
| 1469145600000 | 216.2501 |
| 1469404800000 | 217.1929 |
| 1469491200000 | 217.8072 |
| 1469577600000 | 219.2976 |
| 1469664000000 | 216.9335 |
| 1469750400000 | 218.5437 |
| 1470009600000 | 216.8181 |
| 1470096000000 | 212.8526 |
| 1470182400000 | 213.0914 |
| 1470268800000 | 214.4616 |
| 1470355200000 | 217.1784 |
| 1470614400000 | 217.6941 |
| 1470700800000 | 220.7821 |
| 1470787200000 | 220.2498 |
| 1470873600000 | 222.3261 |
| 1470960000000 | 222.0273 |
| 1471219200000 | 222.1419 |
| 1471305600000 | 220.1633 |
| 1471392000000 | 217.7629 |
| 1471478400000 | 218.6977 |
| 1471564800000 | 216.8526 |
| 1471824000000 | 216.3175 |
| 1471910400000 | 218.5467 |
| 1471996800000 | 219.5821 |
| 1472083200000 | 218.1673 |
| 1472169600000 | 219.6106 |
| 1472428800000 | 218.8278 |
| 1472515200000 | 220.9976 |
| 1472601600000 | 220.5128 |
| 1472688000000 | 220.1479 |
| 1472774400000 | 224.37 |
| 1473033600000 | 224.1148 |
| 1473120000000 | 223.6131 |
| 1473206400000 | 224.9961 |
| 1473292800000 | 224.3387 |
| 1473379200000 | 222.3771 |
| 1473638400000 | 219.8134 |
| 1473724800000 | 217.2534 |
| 1473811200000 | 216.4869 |
| 1473897600000 | 216.9599 |
| 1473984000000 | 214.4063 |
| 1474243200000 | 216.5644 |
| 1474329600000 | 216.3201 |
| 1474416000000 | 217.3774 |
| 1474502400000 | 221.9598 |
| 1474588800000 | 220.5611 |
| 1474848000000 | 216.9382 |
| 1474934400000 | 216.7356 |
| 1475020800000 | 218.0184 |
| 1475107200000 | 218.0641 |
| 1475193600000 | 218.804 |
| 1475452800000 | 218.5546 |
| 1475539200000 | 220.6299 |
| 1475625600000 | 220.4531 |
| 1475712000000 | 220.1254 |
| 1475798400000 | 218.7401 |
| 1476057600000 | 221.0687 |
| 1476144000000 | 220.0872 |
| 1476230400000 | 219.3001 |
| 1476316800000 | 217.0297 |
| 1476403200000 | 220.4015 |
| 1476662400000 | 219.3523 |
| 1476748800000 | 221.95 |
| 1476835200000 | 222.4447 |
| 1476921600000 | 223.7222 |
| 1477008000000 | 223.7393 |
| 1477267200000 | 224.7898 |
| 1477353600000 | 224.3246 |
| 1477440000000 | 223.8845 |
| 1477526400000 | 224.2451 |
| 1477612800000 | 223.8747 |
| 1477872000000 | 222.3367 |
| 1477958400000 | 220.3675 |
| 1478044800000 | 217.3037 |
| 1478131200000 | 216.8529 |
| 1478217600000 | 215.5136 |
| 1478476800000 | 219.1474 |
| 1478563200000 | 220.1131 |
| 1478649600000 | 222.2927 |
| 1478736000000 | 221.6408 |
| 1478822400000 | 220.6623 |
| 1479081600000 | 221.3879 |
| 1479168000000 | 222.0893 |
| 1479254400000 | 220.4846 |
| 1479340800000 | 221.4584 |
| 1479427200000 | 219.9717 |
| 1479686400000 | 220.7452 |
| 1479772800000 | 221.5107 |
| 1479859200000 | 220.6206 |
| 1479945600000 | 221.2374 |
| 1480032000000 | 221.8569 |
| 1480291200000 | 219.7911 |
| 1480377600000 | 221.2512 |
| 1480464000000 | 222.1341 |
| 1480550400000 | 220.8391 |
| 1480636800000 | 219.653 |
| 1480896000000 | 221.9482 |
| 1480982400000 | 225.1809 |
| 1481068800000 | 227.9807 |
| 1481155200000 | 230.9509 |
| 1481241600000 | 231.8732 |
| 1481500800000 | 232.0083 |
| 1481587200000 | 234.6004 |
| 1481673600000 | 232.949 |
| 1481760000000 | 235.6234 |
| 1481846400000 | 236.1809 |
| 1482105600000 | 235.9025 |
| 1482192000000 | 237.2751 |
| 1482278400000 | 236.7485 |
| 1482364800000 | 236.6672 |
| 1482451200000 | 237.0176 |
| 1482796800000 | 237.3617 |
| 1482883200000 | 237.4163 |
| 1482969600000 | 237.023 |
| 1483056000000 | 238.3734 |
| 1483315200000 | 239.5122 |
| 1483401600000 | 239.8591 |
| 1483488000000 | 239.8281 |
| 1483574400000 | 239.6614 |
| 1483660800000 | 239.768 |
| 1483920000000 | 238.8661 |
| 1484006400000 | 238.6339 |
| 1484092800000 | 238.7753 |
| 1484179200000 | 237.3767 |
| 1484265600000 | 239.7424 |
| 1484524800000 | 237.594 |
| 1484611200000 | 236.958 |
| 1484697600000 | 237.4128 |
| 1484784000000 | 237.105 |
| 1484870400000 | 237.7164 |
| 1485129600000 | 236.1727 |
| 1485216000000 | 236.5765 |
| 1485302400000 | 239.5687 |
| 1485388800000 | 239.0443 |
| 1485475200000 | 238.091 |
| 1485734400000 | 235.5397 |
| 1485820800000 | 233.2086 |
| 1485907200000 | 235.0665 |
| 1485993600000 | 234.7965 |
| 1486080000000 | 235.9034 |
| 1486339200000 | 233.603 |
| 1486425600000 | 233.576 |
| 1486512000000 | 233.7582 |
| 1486598400000 | 236.3157 |
| 1486684800000 | 235.7828 |
| 1486944000000 | 238.0109 |
| 1487030400000 | 238.2813 |
| 1487116800000 | 239.2039 |
| 1487203200000 | 238.4899 |
| 1487289600000 | 238.3283 |
| 1487548800000 | 238.5409 |
| 1487635200000 | 240.3489 |
| 1487721600000 | 240.4162 |
| 1487808000000 | 240.2806 |
| 1487894400000 | 238.1948 |
| 1488153600000 | 238.4546 |
| 1488240000000 | 239.1452 |
| 1488326400000 | 243.8729 |
| 1488412800000 | 243.5152 |
| 1488499200000 | 244.7036 |
| 1488758400000 | 243.5949 |
| 1488844800000 | 243.3497 |
| 1488931200000 | 243.5758 |
| 1489017600000 | 245.0573 |
| 1489104000000 | 245.5633 |
| 1489363200000 | 245.4792 |
| 1489449600000 | 244.3867 |
| 1489536000000 | 245.0712 |
| 1489622400000 | 247.017 |
| 1489708800000 | 247.5131 |
| 1489968000000 | 246.7846 |
| 1490054400000 | 246.1727 |
| 1490140800000 | 245.6714 |
| 1490227200000 | 247.8533 |
| 1490313600000 | 247.3124 |
| 1490572800000 | 246.9735 |
| 1490659200000 | 248.708 |
| 1490745600000 | 249.4225 |
| 1490832000000 | 250.0655 |
| 1490918400000 | 251.4119 |
| 1491177600000 | 249.6349 |
| 1491264000000 | 250.1858 |
| 1491350400000 | 249.5453 |
| 1491436800000 | 250.6954 |
| 1491523200000 | 251.2344 |
| 1491782400000 | 250.4829 |
| 1491868800000 | 249.9329 |
| 1491955200000 | 249.7369 |
| 1492041600000 | 248.34 |
| 1492473600000 | 245.8278 |
| 1492560000000 | 246.4993 |
| 1492646400000 | 247.8696 |
| 1492732800000 | 247.7775 |
| 1492992000000 | 256.5945 |
| 1493078400000 | 256.9463 |
| 1493164800000 | 256.552 |
| 1493251200000 | 256.2225 |
| 1493337600000 | 256.4934 |
| 1493683200000 | 257.7597 |
| 1493769600000 | 257.6262 |
| 1493856000000 | 259.8265 |
| 1493942400000 | 261.552 |
| 1494201600000 | 260.3836 |
| 1494288000000 | 260.851 |
| 1494374400000 | 260.8352 |
| 1494460800000 | 259.5607 |
| 1494547200000 | 260.5628 |
| 1494806400000 | 261.1984 |
| 1494892800000 | 261.3639 |
| 1494979200000 | 257.781 |
| 1495065600000 | 256.5063 |
| 1495152000000 | 257.9651 |
| 1495411200000 | 257.2693 |
| 1495497600000 | 258.359 |
| 1495584000000 | 257.9194 |
| 1495670400000 | 257.6943 |
| 1495756800000 | 257.2585 |
| 1496016000000 | 257.2898 |
| 1496102400000 | 256.3504 |
| 1496188800000 | 255.9552 |
| 1496275200000 | 256.8009 |
| 1496361600000 | 258.4264 |
| 1496620800000 | 257.6957 |
| 1496707200000 | 256.0706 |
| 1496793600000 | 255.6645 |
| 1496880000000 | 256.5524 |
| 1496966400000 | 257.9418 |
| 1497225600000 | 255.3388 |
| 1497312000000 | 256.1309 |
| 1497398400000 | 255.4862 |
| 1497484800000 | 254.2613 |
| 1497571200000 | 255.3257 |
| 1497830400000 | 257.4842 |
| 1497916800000 | 256.4975 |
| 1498003200000 | 256.0787 |
| 1498089600000 | 256.1196 |
| 1498176000000 | 255.3545 |
| 1498435200000 | 256.4244 |
| 1498521600000 | 254.9934 |
| 1498608000000 | 254.8555 |
| 1498694400000 | 250.8191 |
| 1498780800000 | 248.8331 |
| 1499040000000 | 251.8671 |
| 1499126400000 | 251.1301 |
| 1499212800000 | 251.1502 |
| 1499299200000 | 250.2655 |
| 1499385600000 | 250.3337 |
| 1499644800000 | 251.1243 |
| 1499731200000 | 250.188 |
| 1499817600000 | 253.5095 |
| 1499904000000 | 254.3371 |
| 1499990400000 | 254.1511 |
| 1500249600000 | 253.2668 |
| 1500336000000 | 250.7511 |
| 1500422400000 | 252.1113 |
| 1500508800000 | 251.9572 |
| 1500595200000 | 248.8765 |
| 1500854400000 | 248.9438 |
| 1500940800000 | 250.0871 |
| 1501027200000 | 250.644 |
| 1501113600000 | 250.7172 |
| 1501200000000 | 249.1554 |
| 1501459200000 | 247.8759 |
| 1501545600000 | 249.715 |
| 1501632000000 | 248.585 |
| 1501718400000 | 249.1497 |
| 1501804800000 | 252.0004 |
| 1502064000000 | 251.8797 |
| 1502150400000 | 252.4558 |
| 1502236800000 | 249.5923 |
| 1502323200000 | 247.9289 |
| 1502409600000 | 246.1751 |
| 1502668800000 | 248.6334 |
| 1502755200000 | 248.7263 |
| 1502841600000 | 249.8815 |
| 1502928000000 | 248.6168 |
| 1503014400000 | 247.7457 |
| 1503273600000 | 246.6879 |
| 1503360000000 | 248.5887 |
| 1503446400000 | 247.3753 |
| 1503532800000 | 247.8337 |
| 1503619200000 | 247.3463 |
| 1503878400000 | 246.1676 |
| 1503964800000 | 244.0585 |
| 1504051200000 | 245.0142 |
| 1504137600000 | 246.1827 |
| 1504224000000 | 247.5703 |
| 1504483200000 | 246.8978 |
| 1504569600000 | 246.2616 |
| 1504656000000 | 247.1468 |
| 1504742400000 | 247.9796 |
| 1504828800000 | 247.9974 |
| 1505088000000 | 251.0909 |
| 1505174400000 | 252.1528 |
| 1505260800000 | 252.7543 |
| 1505347200000 | 253.0263 |
| 1505433600000 | 252.2299 |
| 1505692800000 | 252.8154 |
| 1505779200000 | 253.0784 |
| 1505865600000 | 252.6029 |
| 1505952000000 | 253.4383 |
| 1506038400000 | 253.702 |
| 1506297600000 | 253.5715 |
| 1506384000000 | 253.4277 |
| 1506470400000 | 254.6472 |
| 1506556800000 | 255.2258 |
| 1506643200000 | 257.2869 |
| 1506902400000 | 257.7216 |
| 1506988800000 | 257.8145 |
| 1507075200000 | 257.2331 |
| 1507161600000 | 258.3637 |
| 1507248000000 | 257.7446 |
| 1507507200000 | 258.216 |
| 1507593600000 | 257.5274 |
| 1507680000000 | 258.0188 |
| 1507766400000 | 257.7353 |
| 1507852800000 | 257.5548 |
| 1508112000000 | 257.5456 |
| 1508198400000 | 257.581 |
| 1508284800000 | 258.3018 |
| 1508371200000 | 257.2339 |
| 1508457600000 | 257.3403 |
| 1508716800000 | 257.581 |
| 1508803200000 | 257.8607 |
| 1508889600000 | 256.9047 |
| 1508976000000 | 259.781 |
| 1509062400000 | 260.7634 |
| 1509321600000 | 261.41 |
| 1509408000000 | 262.0817 |
| 1509494400000 | 263.6553 |
| 1509580800000 | 263.1639 |
| 1509667200000 | 263.1633 |
| 1509926400000 | 262.585 |
| 1510012800000 | 260.9843 |
| 1510099200000 | 260.7213 |
| 1510185600000 | 258.1502 |
| 1510272000000 | 257.0169 |
| 1510531200000 | 255.6034 |
| 1510617600000 | 254.5361 |
| 1510704000000 | 253.7634 |
| 1510790400000 | 254.9305 |
| 1510876800000 | 253.6796 |
| 1511136000000 | 254.3029 |
| 1511222400000 | 255.4128 |
| 1511308800000 | 254.2053 |
| 1511395200000 | 254.84 |
| 1511481600000 | 255.4096 |
| 1511740800000 | 254.3779 |
| 1511827200000 | 255.5562 |
| 1511913600000 | 256.1076 |
| 1512000000000 | 254.7073 |
| 1512086400000 | 252.2786 |
| 1512345600000 | 255.1765 |
| 1512432000000 | 254.7877 |
| 1512518400000 | 254.3783 |
| 1512604800000 | 255.0688 |
| 1512691200000 | 256.2717 |
| 1512950400000 | 255.5009 |
| 1513036800000 | 256.6564 |
| 1513123200000 | 255.4463 |
| 1513209600000 | 253.67 |
| 1513296000000 | 253.761 |
| 1513555200000 | 256.7915 |
| 1513641600000 | 255.0974 |
| 1513728000000 | 253.3407 |
| 1513814400000 | 254.4425 |
| 1513900800000 | 253.2604 |
| 1514332800000 | 253.0643 |
| 1514419200000 | 251.4784 |
| 1514505600000 | 250.0828 |
| 1514851200000 | 249.1039 |
| 1514937600000 | 250.127 |
| 1515024000000 | 253.9477 |
| 1515110400000 | 256.5449 |
| 1515369600000 | 257.2149 |
| 1515456000000 | 257.625 |
| 1515542400000 | 256.6382 |
| 1515628800000 | 255.5824 |
| 1515715200000 | 256.6392 |
| 1515974400000 | 256.5901 |
| 1516060800000 | 257.1716 |
| 1516147200000 | 256.7887 |
| 1516233600000 | 257.5644 |
| 1516320000000 | 259.0513 |
| 1516579200000 | 259.4614 |
| 1516665600000 | 259.9113 |
| 1516752000000 | 257.9966 |
| 1516838400000 | 257.1309 |
| 1516924800000 | 258.3023 |
| 1517184000000 | 258.1699 |
| 1517270400000 | 256.0716 |
| 1517356800000 | 256.2706 |
| 1517443200000 | 254.3574 |
| 1517529600000 | 250.918 |
| 1517788800000 | 248.0225 |
| 1517875200000 | 244.1918 |
| 1517961600000 | 247.3822 |
| 1518048000000 | 249.2154 |
| 1518134400000 | 249.4027 |
| 1518393600000 | 246.8423 |
| 1518480000000 | 246.3144 |
| 1518566400000 | 240.0386 |
| 1518652800000 | 238.1879 |
| 1518739200000 | 236.6602 |
| 1518998400000 | 238.9421 |
| 1519084800000 | 239.3096 |
| 1519171200000 | 238.1982 |
| 1519257600000 | 238.5925 |
| 1519344000000 | 237.4615 |
| 1519603200000 | 233.497 |
| 1519689600000 | 235.3585 |
| 1519776000000 | 236.8799 |
| 1519862400000 | 239.412 |
| 1519948800000 | 240.6044 |
| 1520208000000 | 236.0828 |
| 1520294400000 | 236.7335 |
| 1520380800000 | 237.4209 |
| 1520467200000 | 238.4491 |
| 1520553600000 | 238.6353 |
| 1520812800000 | 239.1462 |
| 1520899200000 | 237.2821 |
| 1520985600000 | 236.9428 |
| 1521072000000 | 238.3155 |
| 1521158400000 | 239.5786 |
| 1521417600000 | 237.4352 |
| 1521504000000 | 238.4179 |
| 1521590400000 | 237.4681 |
| 1521676800000 | 234.4917 |
| 1521763200000 | 231.447 |
| 1522022400000 | 230.315 |
| 1522108800000 | 232.5476 |
| 1522195200000 | 233.7245 |
| 1522281600000 | 235.4133 |
| 1522713600000 | 234.6437 |
| 1522800000000 | 234.3564 |
| 1522886400000 | 239.9646 |
| 1522972800000 | 238.9221 |
| 1523232000000 | 239.3162 |
| 1523318400000 | 240.728 |
| 1523404800000 | 239.5803 |
| 1523491200000 | 240.1553 |
| 1523577600000 | 239.9742 |
| 1523836800000 | 239.3412 |
| 1523923200000 | 241.5563 |
| 1524009600000 | 241.9642 |
| 1524096000000 | 243.8029 |
| 1524182400000 | 244.1293 |
| 1524441600000 | 244.5747 |
| 1524528000000 | 244.538 |
| 1524614400000 | 243.4785 |
| 1524700800000 | 244.6909 |
| 1524787200000 | 245.6288 |
| 1525046400000 | 247.0334 |
| 1525219200000 | 248.2197 |
| 1525305600000 | 247.0549 |
| 1525392000000 | 248.3749 |
| 1525651200000 | 249.5296 |
| 1525737600000 | 249.2444 |
| 1525824000000 | 249.8678 |
| 1525910400000 | 250.0161 |
| 1525996800000 | 249.8565 |
| 1526256000000 | 249.834 |
| 1526342400000 | 249.7444 |
| 1526428800000 | 249.8163 |
| 1526515200000 | 251.6643 |
| 1526601600000 | 251.0863 |
| 1526860800000 | 251.2387 |
| 1526947200000 | 252.1045 |
| 1527033600000 | 249.4389 |
| 1527120000000 | 248.0674 |
| 1527206400000 | 247.7375 |
| 1527465600000 | 245.9888 |
| 1527552000000 | 242.9784 |
| 1527638400000 | 244.0801 |
| 1527724800000 | 241.6972 |
| 1527811200000 | 244.4693 |
| 1528070400000 | 245.3312 |
| 1528156800000 | 244.5063 |
| 1528243200000 | 244.9317 |
| 1528329600000 | 244.7535 |
| 1528416000000 | 244.0699 |
| 1528675200000 | 246.1342 |
| 1528761600000 | 245.7647 |
| 1528848000000 | 245.9442 |
| 1528934400000 | 248.6998 |
| 1529020800000 | 247.5781 |
| 1529280000000 | 246.0707 |
| 1529366400000 | 244.1211 |
| 1529452800000 | 243.5107 |
| 1529539200000 | 243.0004 |
| 1529625600000 | 245.3577 |
| 1529884800000 | 241.0598 |
| 1529971200000 | 240.9091 |
| 1530057600000 | 242.9546 |
| 1530144000000 | 241.0461 |
| 1530230400000 | 242.786 |
| 1530489600000 | 241.4555 |
| 1530576000000 | 243.5612 |
| 1530662400000 | 243.9104 |
| 1530748800000 | 245.4038 |
| 1530835200000 | 245.2558 |
| 1531094400000 | 245.0001 |
| 1531180800000 | 244.6039 |
| 1531267200000 | 242.6759 |
| 1531353600000 | 243.3552 |
| 1531440000000 | 242.3014 |
| 1531699200000 | 241.5501 |
| 1531785600000 | 241.2891 |
| 1531872000000 | 242.1427 |
| 1531958400000 | 241.8253 |
| 1532044800000 | 241.7471 |
| 1532304000000 | 241.4014 |
| 1532390400000 | 243.1919 |
| 1532476800000 | 242.3206 |
| 1532563200000 | 244.8815 |
| 1532649600000 | 246.009 |
| 1532908800000 | 245.2449 |
| 1532995200000 | 246.1316 |
| 1533081600000 | 245.0991 |
| 1533168000000 | 242.7802 |
| 1533254400000 | 243.4724 |
| 1533513600000 | 243.4964 |
| 1533600000000 | 244.7328 |
| 1533686400000 | 244.0237 |
| 1533772800000 | 243.9508 |
| 1533859200000 | 239.8274 |
| 1534118400000 | 238.9726 |
| 1534204800000 | 238.9821 |
| 1534291200000 | 235.9776 |
| 1534377600000 | 236.893 |
| 1534464000000 | 236.8628 |
| 1534723200000 | 236.7731 |
| 1534809600000 | 237.833 |
| 1534896000000 | 238.474 |
| 1534982400000 | 238.2575 |
| 1535068800000 | 238.7002 |
| 1535328000000 | 240.1502 |
| 1535414400000 | 239.691 |
| 1535500800000 | 240.3094 |
| 1535587200000 | 238.8648 |
| 1535673600000 | 236.5103 |
| 1535932800000 | 236.5336 |
| 1536019200000 | 234.2774 |
| 1536105600000 | 231.4783 |
| 1536192000000 | 230.288 |
| 1536278400000 | 229.9887 |
| 1536537600000 | 230.131 |
| 1536624000000 | 230.2393 |
| 1536710400000 | 231.1242 |
| 1536796800000 | 231.5333 |
| 1536883200000 | 232.1484 |
| 1537142400000 | 232.2827 |
| 1537228800000 | 233.1365 |
| 1537315200000 | 233.7266 |
| 1537401600000 | 235.9529 |
| 1537488000000 | 237.8055 |
| 1537747200000 | 236.6096 |
| 1537833600000 | 237.2261 |
| 1537920000000 | 238.0573 |
| 1538006400000 | 239.193 |
| 1538092800000 | 236.0688 |
| 1538352000000 | 237.0075 |
| 1538438400000 | 235.4975 |
| 1538524800000 | 236.4661 |
| 1538611200000 | 234.6001 |
| 1538697600000 | 232.8104 |
| 1538956800000 | 230.6074 |
| 1539043200000 | 231.3591 |
| 1539129600000 | 228.0553 |
| 1539216000000 | 224.5164 |
| 1539302400000 | 223.4821 |
| 1539561600000 | 224.042 |
| 1539648000000 | 225.5861 |
| 1539734400000 | 224.9625 |
| 1539820800000 | 223.6709 |
| 1539907200000 | 224.1371 |
| 1540166400000 | 223.2597 |
| 1540252800000 | 225.0536 |
| 1540339200000 | 224.6832 |
| 1540425600000 | 225.8674 |
| 1540512000000 | 228.7554 |
| 1540771200000 | 228.3744 |
| 1540857600000 | 228.3166 |
| 1540944000000 | 228.2093 |
| 1541030400000 | 227.7046 |
| 1541116800000 | 228.0288 |
| 1541376000000 | 227.2731 |
| 1541462400000 | 226.4684 |
| 1541548800000 | 228.7751 |
| 1541635200000 | 227.9752 |
| 1541721600000 | 227.5991 |
| 1541980800000 | 225.413 |
| 1542067200000 | 227.4427 |
| 1542153600000 | 226.2457 |
| 1542240000000 | 225.4429 |
| 1542326400000 | 224.4869 |
| 1542585600000 | 223.0637 |
| 1542672000000 | 220.3971 |
| 1542758400000 | 222.8379 |
| 1542844800000 | 221.0598 |
| 1542931200000 | 221.7648 |
| 1543190400000 | 223.9975 |
| 1543276800000 | 223.6416 |
| 1543363200000 | 223.7368 |
| 1543449600000 | 224.1559 |
| 1543536000000 | 223.9625 |
| 1543795200000 | 226.5858 |
| 1543881600000 | 224.9559 |
| 1543968000000 | 222.6098 |
| 1544054400000 | 216.2619 |
| 1544140800000 | 217.0304 |
| 1544400000000 | 216.1602 |
| 1544486400000 | 216.0305 |
| 1544572800000 | 218.4299 |
| 1544659200000 | 218.8324 |
| 1544745600000 | 218.0002 |
| 1545004800000 | 216.0737 |
| 1545091200000 | 215.3261 |
| 1545177600000 | 215.758 |
| 1545264000000 | 212.5107 |
| 1545350400000 | 212.8326 |
| 1545868800000 | 211.3216 |
| 1545955200000 | 214.0602 |
| 1546387200000 | 212.935 |
| 1546473600000 | 211.1595 |
| 1546560000000 | 210.3479 |
| 1546819200000 | 208.3067 |
| 1546905600000 | 208.6847 |
| 1546992000000 | 208.2723 |
| 1547078400000 | 208.4501 |
| 1547164800000 | 206.2868 |
| 1547424000000 | 204.6236 |
| 1547510400000 | 204.6201 |
| 1547596800000 | 204.9604 |
| 1547683200000 | 204.3557 |
| 1547769600000 | 208.387 |
| 1548028800000 | 207.9293 |
| 1548115200000 | 207.7805 |
| 1548201600000 | 207.8825 |
| 1548288000000 | 208.6106 |
| 1548374400000 | 210.8833 |
| 1548633600000 | 209.366 |
| 1548720000000 | 210.3916 |
| 1548806400000 | 211.0041 |
| 1548892800000 | 210.9007 |
| 1548979200000 | 211.432 |
| 1549238400000 | 210.9642 |
| 1549324800000 | 214.0065 |
| 1549411200000 | 213.8422 |
| 1549497600000 | 210.3348 |
| 1549584000000 | 209.3971 |
| 1549843200000 | 211.1311 |
| 1549929600000 | 212.6178 |
| 1550016000000 | 213.358 |
| 1550102400000 | 212.2583 |
| 1550188800000 | 215.9113 |
| 1550448000000 | 216.1609 |
| 1550534400000 | 215.8518 |
| 1550620800000 | 217.1278 |
| 1550707200000 | 217.3731 |
| 1550793600000 | 217.7701 |
| 1551052800000 | 218.2529 |
| 1551139200000 | 218.9235 |
| 1551225600000 | 218.6365 |
| 1551312000000 | 219.5182 |
| 1551398400000 | 220.2844 |
| 1551657600000 | 220.5895 |
| 1551744000000 | 221.2678 |
| 1551830400000 | 221.0902 |
| 1551916800000 | 220.24 |
| 1552003200000 | 218.8321 |
| 1552262400000 | 219.9473 |
| 1552348800000 | 219.7958 |
| 1552435200000 | 220.9939 |
| 1552521600000 | 222.1773 |
| 1552608000000 | 224.8844 |
| 1552867200000 | 225.0278 |
| 1552953600000 | 226.4055 |
| 1553040000000 | 224.1927 |
| 1553126400000 | 224.0128 |
| 1553212800000 | 220.5897 |
| 1553472000000 | 220.1806 |
| 1553558400000 | 221.1574 |
| 1553644800000 | 221.5069 |
| 1553731200000 | 221.3623 |
| 1553817600000 | 223.396 |
| 1554076800000 | 225.4935 |
| 1554163200000 | 226.1607 |
| 1554249600000 | 228.6766 |
| 1554336000000 | 229.1625 |
| 1554422400000 | 228.9672 |
| 1554681600000 | 228.5272 |
| 1554768000000 | 227.1489 |
| 1554854400000 | 227.6064 |
| 1554940800000 | 227.9429 |
| 1555027200000 | 228.6497 |
| 1555286400000 | 228.7015 |
| 1555372800000 | 229.464 |
| 1555459200000 | 230.4149 |
| 1555545600000 | 231.7888 |
| 1555977600000 | 232.1102 |
| 1556064000000 | 232.0608 |
| 1556150400000 | 231.6664 |
| 1556236800000 | 232.2478 |
| 1556496000000 | 232.624 |
| 1556582400000 | 233.577 |
| 1556755200000 | 232.4472 |
| 1556841600000 | 233.0788 |
| 1557100800000 | 231.0895 |
| 1557187200000 | 227.6455 |
| 1557273600000 | 228.6157 |
| 1557360000000 | 225.1311 |
| 1557446400000 | 225.6756 |
| 1557705600000 | 223.2911 |
| 1557792000000 | 225.8571 |
| 1557878400000 | 227.1273 |
| 1557964800000 | 229.0671 |
| 1558051200000 | 228.2865 |
| 1558310400000 | 228.09 |
| 1558396800000 | 226.6272 |
| 1558483200000 | 225.2213 |
| 1558569600000 | 227.301 |
| 1558656000000 | 228.1215 |
| 1558915200000 | 227.879 |
| 1559001600000 | 227.8058 |
| 1559088000000 | 229.1258 |
| 1559174400000 | 228.5613 |
| 1559260800000 | 228.7595 |
| 1559520000000 | 228.822 |
| 1559606400000 | 229.1841 |
| 1559692800000 | 228.7657 |
| 1559779200000 | 227.8721 |
| 1559865600000 | 229.6041 |
| 1560124800000 | 230.0718 |
| 1560211200000 | 231.1323 |
| 1560297600000 | 230.247 |
| 1560384000000 | 230.3867 |
| 1560470400000 | 229.6907 |
| 1560729600000 | 229.7678 |
| 1560816000000 | 234.2555 |
| 1560902400000 | 234.4801 |
| 1560988800000 | 235.2405 |
| 1561075200000 | 235.3224 |
| 1561334400000 | 234.5562 |
| 1561420800000 | 233.8206 |
| 1561507200000 | 233.7694 |
| 1561593600000 | 233.7083 |
| 1561680000000 | 235.6472 |
| 1561939200000 | 236.9572 |
| 1562025600000 | 237.475 |
| 1562112000000 | 239.5941 |
| 1562198400000 | 239.9236 |
| 1562284800000 | 239.0478 |
| 1562544000000 | 238.748 |
| 1562630400000 | 237.8193 |
| 1562716800000 | 237.2886 |
| 1562803200000 | 236.812 |
| 1562889600000 | 236.8555 |
| 1563148800000 | 237.1451 |
| 1563235200000 | 238.3041 |
| 1563321600000 | 237.2177 |
| 1563408000000 | 236.0446 |
| 1563494400000 | 235.7552 |
| 1563753600000 | 236.4808 |
| 1563840000000 | 239.1879 |
| 1563926400000 | 239.1733 |
| 1564012800000 | 237.6934 |
| 1564099200000 | 238.5065 |
| 1564358400000 | 238.4095 |
| 1564444800000 | 234.6339 |
| 1564531200000 | 234.929 |
| 1564617600000 | 236.5548 |
| 1564704000000 | 229.834 |
| 1564963200000 | 226.0642 |
| 1565049600000 | 225.9046 |
| 1565136000000 | 225.9107 |
| 1565222400000 | 227.4793 |
| 1565308800000 | 227.6202 |
| 1565568000000 | 228.1004 |
| 1565654400000 | 228.1517 |
| 1565740800000 | 231.4514 |
| 1565827200000 | 232.0699 |
| 1565913600000 | 231.112 |
| 1566172800000 | 228.5314 |
| 1566259200000 | 227.4828 |
| 1566345600000 | 227.2375 |
| 1566432000000 | 228.5039 |
| 1566518400000 | 230.384 |
| 1566777600000 | 232.4635 |
| 1566864000000 | 232.7401 |
| 1566950400000 | 232.892 |
| 1567036800000 | 230.765 |
| 1567123200000 | 232.0956 |
| 1567382400000 | 232.7219 |
| 1567468800000 | 233.6015 |
| 1567555200000 | 234.1687 |
| 1567641600000 | 236.1084 |
| 1567728000000 | 236.6169 |
| 1567987200000 | 236.5177 |
| 1568073600000 | 236.8096 |
| 1568160000000 | 237.8907 |
| 1568246400000 | 239.1446 |
| 1568332800000 | 239.7605 |
| 1568592000000 | 237.8542 |
| 1568678400000 | 238.1568 |
| 1568764800000 | 238.5794 |
| 1568851200000 | 239.9199 |
| 1568937600000 | 241.2126 |
| 1569196800000 | 239.2702 |
| 1569283200000 | 239.0062 |
| 1569369600000 | 237.9696 |
| 1569456000000 | 239.1506 |
| 1569542400000 | 240.068 |
| 1569801600000 | 241.6114 |
| 1569888000000 | 238.3673 |
| 1569974400000 | 232.169 |
| 1570060800000 | 232.3252 |
| 1570147200000 | 234.0262 |
| 1570406400000 | 235.4955 |
| 1570492800000 | 234.3303 |
| 1570579200000 | 235.8659 |
| 1570665600000 | 236.6167 |
| 1570752000000 | 240.0715 |
| 1571011200000 | 238.7753 |
| 1571097600000 | 236.9327 |
| 1571184000000 | 238.34 |
| 1571270400000 | 237.3599 |
| 1571356800000 | 237.1265 |
| 1571616000000 | 237.0391 |
| 1571702400000 | 237.0197 |
| 1571788800000 | 236.2844 |
| 1571875200000 | 236.1964 |
| 1571961600000 | 235.4311 |
| 1572220800000 | 235.5622 |
| 1572307200000 | 236.0561 |
| 1572393600000 | 236.1077 |
| 1572480000000 | 235.1161 |
| 1572566400000 | 236.129 |
| 1572825600000 | 238.7206 |
| 1572912000000 | 239.4609 |
| 1572998400000 | 240.2816 |
| 1573084800000 | 241.3124 |
| 1573171200000 | 240.9178 |
| 1573430400000 | 240.6329 |
| 1573516800000 | 241.5078 |
| 1573603200000 | 240.7223 |
| 1573689600000 | 240.0095 |
| 1573776000000 | 241.1985 |
| 1574035200000 | 240.7382 |
| 1574121600000 | 240.2785 |
| 1574208000000 | 239.5891 |
| 1574294400000 | 239.4349 |
| 1574380800000 | 239.8061 |
| 1574640000000 | 240.8543 |
| 1574726400000 | 240.6954 |
| 1574812800000 | 241.0518 |
| 1574899200000 | 240.6365 |
| 1574985600000 | 240.5971 |
| 1575244800000 | 236.2527 |
| 1575331200000 | 235.6423 |
| 1575417600000 | 238.4047 |
| 1575504000000 | 237.6411 |
| 1575590400000 | 240.2324 |
| 1575849600000 | 239.0673 |
| 1575936000000 | 239.1575 |
| 1576022400000 | 240.0527 |
| 1576108800000 | 241.0508 |
| 1576195200000 | 242.5291 |
| 1576454400000 | 244.6281 |
| 1576540800000 | 243.8456 |
| 1576627200000 | 243.4802 |
| 1576713600000 | 243.2403 |
| 1576800000000 | 244.9064 |
| 1577059200000 | 245.0501 |
| 1577404800000 | 245.611 |
| 1577664000000 | 244.8129 |
| 1577923200000 | 246.0386 |
| 1578009600000 | 245.9961 |
| 1578268800000 | 245.2235 |
| 1578355200000 | 244.7658 |
| 1578441600000 | 245.5072 |
| 1578528000000 | 246.8887 |
| 1578614400000 | 246.4299 |
| 1578873600000 | 245.741 |
| 1578960000000 | 245.382 |
| 1579046400000 | 244.9649 |
| 1579132800000 | 245.1184 |
| 1579219200000 | 247.2646 |
| 1579478400000 | 246.7543 |
| 1579564800000 | 246.0503 |
| 1579651200000 | 244.946 |
| 1579737600000 | 243.1518 |
| 1579824000000 | 245.6936 |
| 1580083200000 | 240.0761 |
| 1580169600000 | 242.3854 |
| 1580256000000 | 242.8507 |
| 1580342400000 | 244.0268 |
| 1580428800000 | 241.7035 |
| 1580688000000 | 242.6585 |
| 1580774400000 | 245.5043 |
| 1580860800000 | 247.1129 |
| 1580947200000 | 247.9473 |
| 1581033600000 | 248.3563 |
| 1581292800000 | 248.3804 |
| 1581379200000 | 247.8868 |
| 1581465600000 | 248.7096 |
| 1581552000000 | 248.9122 |
| 1581638400000 | 248.1509 |
| 1581897600000 | 247.4079 |
| 1581984000000 | 249.7332 |
| 1582070400000 | 249.4378 |
| 1582156800000 | 250.4579 |
| 1582243200000 | 254.2423 |
| 1582502400000 | 259.7378 |
| 1582588800000 | 261.9782 |
| 1582675200000 | 261.7581 |
| 1582761600000 | 269.4133 |
| 1582848000000 | 272.8823 |
| 1583107200000 | 268.8238 |
| 1583193600000 | 273.9336 |
| 1583280000000 | 274.4049 |
| 1583366400000 | 277.208 |
| 1583452800000 | 292.6646 |
| 1583712000000 | 289.0957 |
| 1583798400000 | 288.1429 |
| 1583884800000 | 290.2593 |
| 1583971200000 | 288.8239 |
| 1584057600000 | 296.6771 |
| 1584316800000 | 300.1336 |
| 1584403200000 | 311.9962 |
| 1584489600000 | 314.3817 |
| 1584576000000 | 315.5696 |
| 1584662400000 | 309.729 |
| 1584921600000 | 298.0693 |
| 1585008000000 | 297.6578 |
| 1585094400000 | 320.3775 |
| 1585180800000 | 314.7844 |
| 1585267200000 | 321.7081 |
| 1585526400000 | 319.8938 |
| 1585612800000 | 319.3361 |
| 1585699200000 | 316.4581 |
| 1585785600000 | 318.2884 |
| 1585872000000 | 314.6078 |
| 1586131200000 | 319.6266 |
| 1586217600000 | 324.4751 |
| 1586304000000 | 324.959 |
| 1586390400000 | 329.9666 |
| 1586822400000 | 324.8352 |
| 1586908800000 | 319.0837 |
| 1586995200000 | 319.3517 |
| 1587081600000 | 327.7328 |
| 1587340800000 | 330.1711 |
| 1587427200000 | 318.4041 |
| 1587513600000 | 322.8231 |
| 1587600000000 | 324.504 |
| 1587686400000 | 319.8499 |
| 1587945600000 | 326.9886 |
| 1588032000000 | 332.3338 |
| 1588118400000 | 339.3121 |
| 1588204800000 | 332.4941 |
| 1588550400000 | 321.329 |
| 1588636800000 | 327.5917 |
| 1588723200000 | 324.1642 |
| 1588809600000 | 328.3625 |
| 1588896000000 | 330.9575 |
| 1589155200000 | 328.1413 |
| 1589241600000 | 327.6382 |
| 1589328000000 | 320.8625 |
| 1589414400000 | 315.9579 |
| 1589500800000 | 316.8522 |
| 1589760000000 | 331.7759 |
| 1589846400000 | 330.7634 |
| 1589932800000 | 335.1404 |
| 1590019200000 | 331.5811 |
| 1590105600000 | 331.6585 |
| 1590364800000 | 338.6153 |
| 1590451200000 | 341.5684 |
| 1590537600000 | 347.711 |
| 1590624000000 | 352.3402 |
| 1590710400000 | 347.7928 |
| 1590969600000 | 349.5693 |
| 1591056000000 | 358.6068 |
| 1591142400000 | 370.5056 |
| 1591228800000 | 369.4193 |
| 1591315200000 | 382.5702 |
| 1591574400000 | 380.7611 |
| 1591660800000 | 379.108 |
| 1591747200000 | 378.4864 |
| 1591833600000 | 380.1929 |
| 1591920000000 | 396.7226 |
| 1592179200000 | 392.1798 |
| 1592265600000 | 401.492 |
| 1592352000000 | 405.4002 |
| 1592438400000 | 402.8525 |
| 1592524800000 | 399.8055 |
| 1592784000000 | 399.5699 |
| 1592870400000 | 403.7442 |
| 1592956800000 | 402.3984 |
| 1593043200000 | 401.0838 |
| 1593129600000 | 401.3922 |
| 1593388800000 | 401.4756 |
| 1593475200000 | 396.4599 |
| 1593561600000 | 395.4957 |
| 1593648000000 | 397.8475 |
| 1593734400000 | 396.6168 |
| 1593993600000 | 398.873 |
| 1594080000000 | 396.6181 |
| 1594166400000 | 394.8578 |
| 1594252800000 | 392.1476 |
| 1594339200000 | 395.9706 |
| 1594598400000 | 401.93 |
| 1594684800000 | 399.2292 |
| 1594771200000 | 405.5342 |
| 1594857600000 | 403.9081 |
| 1594944000000 | 403.5851 |
| 1595203200000 | 405.9402 |
| 1595289600000 | 407.6654 |
| 1595376000000 | 403.8759 |
| 1595462400000 | 403.7079 |
| 1595548800000 | 397.3107 |
| 1595808000000 | 396.1888 |
| 1595894400000 | 395.9874 |
| 1595980800000 | 395.6488 |
| 1596067200000 | 385.571 |
| 1596153600000 | 381.1889 |
| 1596412800000 | 389.5879 |
| 1596499200000 | 390.1338 |
| 1596585600000 | 391.5014 |
| 1596672000000 | 388.4889 |
| 1596758400000 | 389.8768 |
| 1597017600000 | 390.569 |
| 1597104000000 | 398.6871 |
| 1597190400000 | 402.3309 |
| 1597276800000 | 400.0653 |
| 1597363200000 | 395.8668 |
| 1597622400000 | 395.6585 |
| 1597708800000 | 393.7819 |
| 1597795200000 | 396.8513 |
| 1597881600000 | 392.4021 |
| 1597968000000 | 390.613 |
| 1598227200000 | 398.675 |
| 1598313600000 | 398.6654 |
| 1598400000000 | 401.3564 |
| 1598486400000 | 398.8833 |
| 1598572800000 | 397.6927 |
| 1598832000000 | 392.7401 |
| 1598918400000 | 393.617 |
| 1599004800000 | 400.7674 |
| 1599091200000 | 397.4311 |
| 1599177600000 | 392.9344 |
| 1599436800000 | 398.2217 |
| 1599523200000 | 392.8736 |
| 1599609600000 | 399.0166 |
| 1599696000000 | 397.4672 |
| 1599782400000 | 397.5354 |
| 1600041600000 | 397.1911 |
| 1600128000000 | 398.9617 |
| 1600214400000 | 399.6583 |
| 1600300800000 | 397.0976 |
| 1600387200000 | 393.1954 |
| 1600646400000 | 380.0998 |
| 1600732800000 | 380.2315 |
| 1600819200000 | 382.0264 |
| 1600905600000 | 379.9514 |
| 1600992000000 | 377.3994 |
| 1601251200000 | 387.3304 |
| 1601337600000 | 386.2033 |
| 1601424000000 | 383.5494 |
| 1601510400000 | 383.911 |
| 1601596800000 | 383.748 |
| 1601856000000 | 387.0346 |
| 1601942400000 | 388.1897 |
| 1602028800000 | 388.1184 |
| 1602115200000 | 390.5064 |
| 1602201600000 | 392.0397 |
| 1602460800000 | 394.6268 |
| 1602547200000 | 392.5063 |
| 1602633600000 | 391.7568 |
| 1602720000000 | 383.0955 |
| 1602806400000 | 388.9094 |
| 1603065600000 | 388.9477 |
| 1603152000000 | 387.5988 |
| 1603238400000 | 382.3039 |
| 1603324800000 | 380.9646 |
| 1603411200000 | 384.26 |
| 1603670400000 | 373.9004 |
| 1603756800000 | 370.1198 |
| 1603843200000 | 358.6052 |
| 1603929600000 | 358.294 |
| 1604016000000 | 358.294 |
| 1604275200000 | 358.294 |
| 1604361600000 | 358.294 |
| 1604448000000 | 364.601 |
| 1604534400000 | 369.3759 |
| 1604620800000 | 367.6138 |
| 1604880000000 | 378.5516 |
| 1604966400000 | 386.51 |
| 1605052800000 | 383.9097 |
| 1605139200000 | 383.5705 |
| 1605225600000 | 383.182 |
| 1605484800000 | 383.9374 |
| 1605571200000 | 384.5688 |
| 1605657600000 | 382.4565 |
| 1605744000000 | 382.7742 |
| 1605830400000 | 382.2749 |
| 1606089600000 | 383.0306 |
| 1606176000000 | 383.9724 |
| 1606262400000 | 383.1014 |
| 1606348800000 | 382.1677 |
| 1606435200000 | 383.841 |
| 1606694400000 | 380.7264 |
| 1606780800000 | 383.826 |
| 1606867200000 | 383.538 |
| 1606953600000 | 383.197 |
| 1607040000000 | 385.4268 |
| 1607299200000 | 384.6087 |
| 1607385600000 | 384.0399 |
| 1607472000000 | 384.2057 |
| 1607558400000 | 383.7739 |
| 1607644800000 | 380.58 |
| 1607904000000 | 382.32 |
| 1607990400000 | 384.2663 |
| 1608076800000 | 386.2833 |
| 1608163200000 | 387.9518 |
| 1608249600000 | 386.6302 |
| 1608508800000 | 377.5699 |
| 1608595200000 | 382.3608 |
| 1608681600000 | 386.5288 |
| 1609113600000 | 389.9966 |
| 1609200000000 | 390.8424 |
| 1609286400000 | 389.9868 |
| 1609718400000 | 389.8119 |
| 1609804800000 | 388.1826 |
| 1609891200000 | 393.9434 |
| 1609977600000 | 395.134 |
| 1610064000000 | 397.4621 |
| 1610323200000 | 395.1712 |
| 1610409600000 | 394.4015 |
| 1610496000000 | 394.6683 |
| 1610582400000 | 397.1201 |
| 1610668800000 | 393.1114 |
| 1610928000000 | 393.5634 |
| 1611014400000 | 392.8125 |
| 1611100800000 | 395.6943 |
| 1611187200000 | 394.9228 |
| 1611273600000 | 393.5632 |
| 1611532800000 | 389.0903 |
| 1611619200000 | 392.8421 |
| 1611705600000 | 387.982 |
| 1611792000000 | 390.2446 |
| 1611878400000 | 382.7018 |
| 1612137600000 | 387.9211 |
| 1612224000000 | 393.4538 |
| 1612310400000 | 395.0969 |
| 1612396800000 | 398.3534 |
| 1612483200000 | 399.6228 |
| 1612742400000 | 400.654 |
| 1612828800000 | 400.2827 |
| 1612915200000 | 399.1985 |
| 1613001600000 | 401.5029 |
| 1613088000000 | 403.8693 |
| 1613347200000 | 407.6731 |
| 1613433600000 | 407.1841 |
| 1613520000000 | 404.6527 |
| 1613606400000 | 402.48 |
| 1613692800000 | 405.4966 |
| 1613952000000 | 404.3288 |
| 1614038400000 | 403.3829 |
| 1614124800000 | 404.7703 |
| 1614211200000 | 402.4214 |
| 1614297600000 | 398.4133 |
| 1614556800000 | 404.8575 |
| 1614643200000 | 405.0005 |
| 1614729600000 | 405.6245 |
| 1614816000000 | 405.0763 |
| 1614902400000 | 402.1347 |
| 1615161600000 | 411.0852 |
| 1615248000000 | 413.4056 |
| 1615334400000 | 416.8505 |
| 1615420800000 | 419.4141 |
| 1615507200000 | 418.1225 |
| 1615766400000 | 417.4591 |
| 1615852800000 | 419.109 |
| 1615939200000 | 419.1391 |
| 1616025600000 | 420.7788 |
| 1616112000000 | 417.6968 |
| 1616371200000 | 416.8448 |
| 1616457600000 | 416.1631 |
| 1616544000000 | 416.6235 |
| 1616630400000 | 417.3048 |
| 1616716800000 | 420.1577 |
| 1616976000000 | 422.3001 |
| 1617062400000 | 426.7151 |
| 1617148800000 | 425.6322 |
| 1617235200000 | 428.3391 |
| 1617667200000 | 430.9087 |
| 1617753600000 | 429.386 |
| 1617840000000 | 431.4549 |
| 1617926400000 | 431.639 |
| 1618185600000 | 429.9931 |
| 1618272000000 | 430.1899 |
| 1618358400000 | 431.2198 |
| 1618444800000 | 432.9649 |
| 1618531200000 | 437.1627 |
| 1618790400000 | 436.2448 |
| 1618876800000 | 429.1703 |
| 1618963200000 | 432.5673 |
| 1619049600000 | 436.3395 |
| 1619136000000 | 436.3999 |
| 1619395200000 | 437.1368 |
| 1619481600000 | 436.5086 |
| 1619568000000 | 436.9354 |
| 1619654400000 | 435.4869 |
| 1619740800000 | 433.9543 |
| 1620000000000 | 436.5633 |
| 1620086400000 | 429.449 |
| 1620172800000 | 437.4478 |
| 1620259200000 | 437.799 |
| 1620345600000 | 441.3973 |
| 1620604800000 | 440.3624 |
| 1620691200000 | 433.4154 |
| 1620777600000 | 434.4205 |
| 1620864000000 | 435.4368 |
| 1620950400000 | 436.3545 |
| 1621209600000 | 437.8504 |
| 1621296000000 | 436.1532 |
| 1621382400000 | 435.196 |
| 1621468800000 | 441.2157 |
| 1621555200000 | 443.8054 |
| 1621814400000 | 444.8073 |
| 1621900800000 | 444.8103 |
| 1621987200000 | 444.0244 |
| 1622073600000 | 444.4638 |
| 1622160000000 | 447.6665 |
| 1622419200000 | 444.7986 |
| 1622505600000 | 448.0945 |
| 1622592000000 | 449.8789 |
| 1622678400000 | 449.1083 |
| 1622764800000 | 449.8127 |
| 1623024000000 | 450.7302 |
| 1623110400000 | 450.5452 |
| 1623196800000 | 450.442 |
| 1623283200000 | 450.166 |
| 1623369600000 | 452.7604 |
| 1623628800000 | 453.5937 |
| 1623715200000 | 454.9472 |
| 1623801600000 | 455.6521 |
| 1623888000000 | 456.401 |
| 1623974400000 | 449.4155 |
| 1624233600000 | 452.2456 |
| 1624320000000 | 452.949 |
| 1624406400000 | 447.6868 |
| 1624492800000 | 452.6422 |
| 1624579200000 | 452.4377 |
| 1624838400000 | 449.1453 |
| 1624924800000 | 450.9446 |
| 1625011200000 | 446.456 |
| 1625097600000 | 448.0661 |
| 1625184000000 | 448.3018 |
| 1625443200000 | 448.7596 |
| 1625529600000 | 445.5365 |
| 1625616000000 | 448.2866 |
| 1625702400000 | 439.8834 |
| 1625788800000 | 447.4635 |
| 1626048000000 | 450.0525 |
| 1626134400000 | 449.996 |
| 1626220800000 | 451.226 |
| 1626307200000 | 446.7352 |
| 1626393600000 | 444.7193 |
| 1626652800000 | 434.9031 |
| 1626739200000 | 437.8443 |
| 1626825600000 | 444.8313 |
| 1626912000000 | 447.1113 |
| 1626998400000 | 451.5242 |
| 1627257600000 | 451.5095 |
| 1627344000000 | 453.524 |
| 1627430400000 | 455.362 |
| 1627516800000 | 454.3229 |
| 1627603200000 | 453.6822 |
| 1627862400000 | 455.61 |
| 1627948800000 | 459.1516 |
| 1628035200000 | 456.6511 |
| 1628121600000 | 454.8185 |
| 1628208000000 | 455.4868 |
| 1628467200000 | 455.5759 |
| 1628553600000 | 456.4884 |
| 1628640000000 | 458.3321 |
| 1628726400000 | 460.0191 |
| 1628812800000 | 460.2529 |
| 1629072000000 | 457.7726 |
| 1629158400000 | 457.3735 |
| 1629244800000 | 456.6963 |
| 1629331200000 | 450.9193 |
| 1629417600000 | 452.998 |
| 1629676800000 | 455.2639 |
| 1629763200000 | 455.5287 |
| 1629849600000 | 455.7482 |
| 1629936000000 | 454.8335 |
| 1630022400000 | 456.7787 |
| 1630281600000 | 457.5613 |
| 1630368000000 | 457.3727 |
| 1630454400000 | 460.3706 |
| 1630540800000 | 460.674 |
| 1630627200000 | 457.769 |
| 1630886400000 | 462.2625 |
| 1630972800000 | 460.4825 |
| 1631059200000 | 455.8317 |
| 1631145600000 | 455.6127 |
| 1631232000000 | 455.2272 |
| 1631491200000 | 457.4692 |
| 1631577600000 | 457.5407 |
| 1631664000000 | 452.8159 |
| 1631750400000 | 455.4229 |
| 1631836800000 | 451.5367 |
| 1632096000000 | 443.7687 |
| 1632182400000 | 449.618 |
| 1632268800000 | 454.4015 |
| 1632355200000 | 458.6967 |
| 1632441600000 | 454.7804 |
| 1632700800000 | 455.3773 |
| 1632787200000 | 445.3974 |
| 1632873600000 | 447.6218 |
| 1632960000000 | 444.0679 |
| 1633046400000 | 443.8533 |
| 1633305600000 | 440.9142 |
| 1633392000000 | 447.6726 |
| 1633478400000 | 444.8112 |
| 1633564800000 | 449.9696 |
| 1633651200000 | 447.2207 |
| 1633910400000 | 446.3119 |
| 1633996800000 | 445.0487 |
| 1634083200000 | 447.8764 |
| 1634169600000 | 451.8442 |
| 1634256000000 | 455.2191 |
| 1634515200000 | 452.2448 |
| 1634601600000 | 453.5966 |
| 1634688000000 | 454.2267 |
| 1634774400000 | 452.545 |
| 1634860800000 | 455.9578 |
| 1635120000000 | 455.6669 |
| 1635206400000 | 459.329 |
| 1635292800000 | 459.0748 |
| 1635379200000 | 460.6115 |
| 1635465600000 | 462.4304 |
| 1635724800000 | 465.536 |
| 1635811200000 | 466.9889 |
| 1635897600000 | 468.188 |
| 1635984000000 | 470.5048 |
| 1636070400000 | 473.8201 |
| 1636329600000 | 472.9594 |
| 1636416000000 | 472.3305 |
| 1636502400000 | 472.4557 |
| 1636588800000 | 473.4103 |
| 1636675200000 | 474.3074 |
| 1636934400000 | 476.1218 |
| 1637020800000 | 477.6325 |
| 1637107200000 | 477.6925 |
| 1637193600000 | 476.1404 |
| 1637280000000 | 473.5273 |
| 1637539200000 | 471.7167 |
| 1637625600000 | 466.4241 |
| 1637712000000 | 465.6004 |
| 1637798400000 | 467.2736 |
| 1637884800000 | 448.2119 |
| 1638144000000 | 450.0335 |
| 1638230400000 | 450.0335 |
| 1638316800000 | 458.7624 |
| 1638403200000 | 463.271 |
| 1638489600000 | 465.5254 |
| 1638748800000 | 469.3483 |
| 1638835200000 | 461.7583 |
| 1638921600000 | 455.5558 |
| 1639008000000 | 450.5623 |
| 1639094400000 | 447.976 |
| 1639353600000 | 448.9279 |
| 1639440000000 | 451.0111 |
| 1639526400000 | 454.3866 |
| 1639612800000 | 445.3721 |
| 1639699200000 | 449.4472 |
| 1639958400000 | 462.2064 |
| 1640044800000 | 454.1967 |
| 1640131200000 | 451.2804 |
| 1640217600000 | 448.1616 |
| 1640563200000 | 448.6191 |
| 1640649600000 | 448.1441 |
| 1640736000000 | 445.4163 |
| 1640822400000 | 445.7226 |
| 1641168000000 | 448.3133 |
| 1641254400000 | 451.9746 |
| 1641340800000 | 454.0944 |
| 1641427200000 | 448.0428 |
| 1641513600000 | 446.2678 |
| 1641772800000 | 440.0789 |
| 1641859200000 | 443.4428 |
| 1641945600000 | 446.4949 |
| 1642032000000 | 446.5422 |
| 1642118400000 | 443.1794 |
| 1642377600000 | 445.6748 |
| 1642464000000 | 441.9172 |
| 1642550400000 | 443.0799 |
| 1642636800000 | 445.6443 |
| 1642723200000 | 439.6822 |
| 1642982400000 | 423.8293 |
| 1643068800000 | 426.1296 |
| 1643155200000 | 430.5742 |
| 1643241600000 | 433.5517 |
| 1643328000000 | 432.6659 |
| 1643587200000 | 427.8293 |
| 1643673600000 | 423.1029 |
| 1643760000000 | 418.4899 |
| 1643846400000 | 417.4106 |
| 1643932800000 | 421.3753 |
| 1644192000000 | 416.9021 |
| 1644278400000 | 415.0123 |
| 1644364800000 | 416.9654 |
| 1644451200000 | 418.1243 |
| 1644537600000 | 426.8416 |
| 1644796800000 | 434.3417 |
| 1644883200000 | 431.9347 |
| 1644969600000 | 430.2275 |
| 1645056000000 | 432.5525 |
| 1645142400000 | 436.5214 |
| 1645401600000 | 436.9435 |
| 1645488000000 | 434.3785 |
| 1645574400000 | 433.9773 |
| 1645660800000 | 419.7483 |
| 1645747200000 | 433.7671 |
| 1646006400000 | 429.2562 |
| 1646092800000 | 413.5944 |
| 1646179200000 | 418.9413 |
| 1646265600000 | 413.9503 |
| 1646352000000 | 419.926 |
| 1646611200000 | 418.5178 |
| 1646697600000 | 416.3646 |
| 1646784000000 | 427.2666 |
| 1646870400000 | 425.4051 |
| 1646956800000 | 421.1832 |
| 1647216000000 | 427.1368 |
| 1647302400000 | 429.7608 |
| 1647388800000 | 432.0219 |
| 1647475200000 | 427.9127 |
| 1647561600000 | 425.8378 |
| 1647820800000 | 418.8875 |
| 1647907200000 | 422.1147 |
| 1647993600000 | 423.9218 |
| 1648080000000 | 421.8618 |
| 1648166400000 | 424.5311 |
| 1648425600000 | 424.8199 |
| 1648512000000 | 420.6321 |
| 1648598400000 | 423.0375 |
| 1648684800000 | 419.576 |
| 1648771200000 | 421.3004 |
| 1649030400000 | 424.3088 |
| 1649116800000 | 421.4039 |
| 1649203200000 | 412.6536 |
| 1649289600000 | 410.3102 |
| 1649376000000 | 416.2242 |
| 1649635200000 | 414.5079 |
| 1649721600000 | 413.4504 |
| 1649808000000 | 412.9596 |
| 1649894400000 | 414.7243 |
| 1650326400000 | 413.2172 |
| 1650412800000 | 419.7972 |
| 1650499200000 | 422.8709 |
| 1650585600000 | 414.5997 |
| 1650844800000 | 406.4822 |
| 1650931200000 | 403.3549 |
| 1651017600000 | 405.0753 |
| 1651104000000 | 409.5992 |
| 1651190400000 | 412.5537 |
| 1651449600000 | 406.8803 |
| 1651536000000 | 409.644 |
| 1651622400000 | 405.6218 |
| 1651708800000 | 403.4294 |
| 1651795200000 | 397.2976 |
| 1652054400000 | 387.2411 |
| 1652140800000 | 390.2426 |
| 1652227200000 | 399.6412 |
| 1652313600000 | 396.5036 |
| 1652400000000 | 405.5921 |
| 1652659200000 | 403.4753 |
| 1652745600000 | 409.1856 |
| 1652832000000 | 404.0786 |
| 1652918400000 | 399.4734 |
| 1653004800000 | 399.7642 |
| 1653264000000 | 404.3008 |
| 1653350400000 | 398.1643 |
| 1653436800000 | 400.9673 |
| 1653523200000 | 407.2613 |
| 1653609600000 | 414.1186 |
| 1653868800000 | 417.4375 |
| 1653955200000 | 412.2817 |
| 1654041600000 | 409.024 |
| 1654128000000 | 412.3543 |
| 1654214400000 | 411.3225 |
| 1654473600000 | 416.7797 |
| 1654560000000 | 413.5671 |
| 1654646400000 | 411.5059 |
| 1654732800000 | 404.938 |
| 1654819200000 | 392.7476 |
| 1655078400000 | 383.2882 |
| 1655164800000 | 380.5088 |
| 1655251200000 | 380.5088 |
| 1655337600000 | 380.5088 |
| 1655424000000 | 380.5088 |
| 1655683200000 | 380.5088 |
| 1655769600000 | 383.0387 |
| 1655856000000 | 380.0332 |
| 1655942400000 | 376.9759 |
| 1656028800000 | 387.0388 |
| 1656288000000 | 387.5422 |
| 1656374400000 | 388.3732 |
| 1656460800000 | 389.2351 |
| 1656547200000 | 385.4849 |
| 1656633600000 | 384.5991 |
| 1656892800000 | 383.5376 |
| 1656979200000 | 384.6472 |
| 1657065600000 | 387.613 |
| 1657152000000 | 388.8691 |
| 1657238400000 | 389.4955 |
| 1657497600000 | 389.2795 |
| 1657584000000 | 390.3174 |
| 1657670400000 | 387.6133 |
| 1657756800000 | 381.8004 |
| 1657843200000 | 390.1318 |
| 1658102400000 | 394.0398 |
| 1658188800000 | 401.8774 |
| 1658275200000 | 401.7645 |
| 1658361600000 | 402.6932 |
| 1658448000000 | 402.5298 |
| 1658707200000 | 403.2299 |
| 1658793600000 | 400.4305 |
| 1658880000000 | 403.5726 |
| 1658966400000 | 408.08 |
| 1659052800000 | 413.9571 |
| 1659312000000 | 413.6862 |
| 1659398400000 | 411.4143 |
| 1659484800000 | 416.2364 |
| 1659571200000 | 418.7189 |
| 1659657600000 | 415.6508 |
| 1659916800000 | 418.8307 |
| 1660003200000 | 414.6168 |
| 1660089600000 | 417.8715 |
| 1660176000000 | 418.7047 |
| 1660262400000 | 420.6908 |
| 1660521600000 | 421.9219 |
| 1660608000000 | 423.7867 |
| 1660694400000 | 418.7585 |
| 1660780800000 | 420.9458 |
| 1660867200000 | 416.4031 |
| 1661126400000 | 408.9864 |
| 1661212800000 | 408.2808 |
| 1661299200000 | 409.5233 |
| 1661385600000 | 410.1333 |
| 1661472000000 | 402.9811 |
| 1661731200000 | 399.6352 |
| 1661817600000 | 398.6628 |
| 1661904000000 | 393.6857 |
| 1661990400000 | 387.5481 |
| 1662076800000 | 396.3722 |
| 1662336000000 | 396.3722 |
| 1662422400000 | 397.3666 |
| 1662508800000 | 397.4978 |
| 1662595200000 | 398.3455 |
| 1662681600000 | 404.5453 |
| 1662940800000 | 412.8127 |
| 1663027200000 | 406.5641 |
| 1663113600000 | 404.6299 |
| 1663200000000 | 401.5048 |
| 1663286400000 | 397.2071 |
| 1663545600000 | 396.8745 |
| 1663632000000 | 393.3737 |
| 1663718400000 | 396.3886 |
| 1663804800000 | 389.5423 |
| 1663891200000 | 381.4037 |
| 1664150400000 | 380.8526 |
| 1664236800000 | 379.3338 |
| 1664323200000 | 380.1067 |
| 1664409600000 | 374.3268 |
| 1664496000000 | 378.2823 |
| 1664755200000 | 380.7787 |
| 1664841600000 | 396.1721 |
| 1664928000000 | 392.3351 |
| 1665014400000 | 390.5687 |
| 1665100800000 | 384.5801 |
| 1665360000000 | 382.8201 |
| 1665446400000 | 381.0704 |
| 1665532800000 | 380.0278 |
| 1665619200000 | 383.1798 |
| 1665705600000 | 385.3506 |
| 1665964800000 | 391.6444 |
| 1666051200000 | 393.9845 |
| 1666137600000 | 394.7382 |
| 1666224000000 | 396.914 |
| 1666310400000 | 395.2117 |
| 1666569600000 | 400.8594 |
| 1666656000000 | 406.9642 |
| 1666742400000 | 408.8101 |
| 1666828800000 | 408.3718 |
| 1666915200000 | 409.1117 |
| 1667174400000 | 409.5613 |
| 1667260800000 | 413.0736 |
| 1667347200000 | 409.7866 |
| 1667433600000 | 406.4944 |
| 1667520000000 | 416.7432 |
| 1667779200000 | 418.7524 |
| 1667865600000 | 421.9344 |
| 1667952000000 | 420.8957 |
| 1668038400000 | 433.3336 |
| 1668124800000 | 435.7199 |
| 1668384000000 | 437.5053 |
| 1668470400000 | 440.6521 |
| 1668556800000 | 437.3122 |
| 1668643200000 | 436.8631 |
| 1668729600000 | 441.7108 |
| 1668988800000 | 440.0895 |
| 1669075200000 | 441.9525 |
| 1669161600000 | 443.5327 |
| 1669248000000 | 445.2033 |
| 1669334400000 | 445.2711 |
| 1669593600000 | 442.7193 |
| 1669680000000 | 442.5771 |
| 1669766400000 | 445.7372 |
| 1669852800000 | 447.8162 |
| 1669939200000 | 446.7584 |
| 1670198400000 | 444.387 |
| 1670284800000 | 442.8265 |
| 1670371200000 | 441.0368 |
| 1670457600000 | 440.9182 |
| 1670544000000 | 443.1825 |
| 1670803200000 | 440.9706 |
| 1670889600000 | 447.4521 |
| 1670976000000 | 445.9797 |
| 1671062400000 | 431.1763 |
| 1671148800000 | 428.0959 |
| 1671408000000 | 428.468 |
| 1671494400000 | 427.5144 |
| 1671580800000 | 434.5135 |
| 1671667200000 | 429.5219 |
| 1671753600000 | 428.8802 |
| 1672099200000 | 430.4401 |
| 1672185600000 | 427.6063 |
| 1672272000000 | 431.8704 |
| 1672358400000 | 426.0782 |
| 1672617600000 | 432.7064 |
| 1672704000000 | 435.5482 |
| 1672790400000 | 443.3702 |
| 1672876800000 | 441.9444 |
| 1672963200000 | 446.004 |
| 1673222400000 | 451.4867 |
| 1673308800000 | 450.4963 |
| 1673395200000 | 454.1873 |
| 1673481600000 | 454.8845 |
| 1673568000000 | 456.0549 |
| 1673827200000 | 457.8406 |
| 1673913600000 | 459.8212 |
| 1674000000000 | 459.7971 |
| 1674086400000 | 452.0695 |
| 1674172800000 | 454.3269 |
| 1674432000000 | 457.3727 |
| 1674518400000 | 457.4112 |
| 1674604800000 | 456.8874 |
| 1674691200000 | 459.2885 |
| 1674777600000 | 459.3341 |
| 1675036800000 | 457.6291 |
| 1675123200000 | 457.8915 |
| 1675209600000 | 458.7828 |
| 1675296000000 | 465.4694 |
| 1675382400000 | 467.4218 |
| 1675641600000 | 462.2927 |
| 1675728000000 | 462.8047 |
| 1675814400000 | 462.8301 |
| 1675900800000 | 466.9777 |
| 1675987200000 | 462.6229 |
| 1676246400000 | 466.8301 |
| 1676332800000 | 466.2977 |
| 1676419200000 | 470.3642 |
| 1676505600000 | 472.2967 |
| 1676592000000 | 470.4369 |
| 1676851200000 | 470.0502 |
| 1676937600000 | 468.2435 |
| 1677024000000 | 467.3435 |
| 1677110400000 | 468.7008 |
| 1677196800000 | 460.5263 |
| 1677456000000 | 467.46 |
| 1677542400000 | 466.1239 |
| 1677628800000 | 463.8652 |
| 1677715200000 | 466.3216 |
| 1677801600000 | 471.6036 |
| 1678060800000 | 473.3568 |
| 1678147200000 | 469.7027 |
| 1678233600000 | 470.5814 |
| 1678320000000 | 470.2552 |
| 1678406400000 | 465.3878 |
| 1678665600000 | 452.4692 |
| 1678752000000 | 460.4946 |
| 1678838400000 | 447.8854 |
| 1678924800000 | 451.9773 |
| 1679011200000 | 454.9192 |
| 1679270400000 | 453.1635 |
| 1679356800000 | 446.2316 |
| 1679443200000 | 441.9314 |
| 1679529600000 | 442.4698 |
| 1679616000000 | 453.8515 |
| 1679875200000 | 446.3421 |
| 1679961600000 | 442.2293 |
| 1680048000000 | 441.0535 |
| 1680134400000 | 443.4431 |
| 1680220800000 | 443.9596 |
| 1680480000000 | 441.8371 |
| 1680566400000 | 441.3227 |
| 1680652800000 | 444.7203 |
| 1680739200000 | 442.287 |
| 1681171200000 | 439.828 |
| 1681257600000 | 439.2549 |
| 1681344000000 | 436.069 |
| 1681430400000 | 437.0228 |
| 1681689600000 | 434.6477 |
| 1681776000000 | 437.0448 |
| 1681862400000 | 437.0286 |
| 1681948800000 | 436.2392 |
| 1682035200000 | 438.5071 |
| 1682294400000 | 438.1907 |
| 1682380800000 | 436.4536 |
| 1682467200000 | 433.9977 |
| 1682553600000 | 434.93 |
| 1682640000000 | 435.2698 |
| 1682985600000 | 429.8342 |
| 1683072000000 | 431.0162 |
| 1683158400000 | 429.5643 |
| 1683244800000 | 434.6494 |
| 1683504000000 | 435.7638 |
| 1683590400000 | 433.7497 |
| 1683676800000 | 431.9479 |
| 1683763200000 | 432.3844 |
| 1683849600000 | 433.2711 |
| 1684108800000 | 432.9614 |
| 1684195200000 | 432.6467 |
| 1684281600000 | 433.3763 |
| 1684368000000 | 437.3765 |
| 1684454400000 | 439.9331 |
| 1684713600000 | 439.5276 |
| 1684800000000 | 435.5777 |
| 1684886400000 | 428.5113 |
| 1684972800000 | 428.91 |
| 1685059200000 | 434.9523 |
| 1685318400000 | 433.0516 |
| 1685404800000 | 430.7025 |
| 1685491200000 | 423.9491 |
| 1685577600000 | 427.1666 |
| 1685664000000 | 433.0948 |
| 1685923200000 | 430.0232 |
| 1686009600000 | 429.8335 |
| 1686096000000 | 429.3034 |
| 1686182400000 | 429.7186 |
| 1686268800000 | 428.9225 |
| 1686528000000 | 431.2427 |
| 1686614400000 | 433.9956 |
| 1686700800000 | 436.4445 |
| 1686787200000 | 435.4395 |
| 1686873600000 | 438.1212 |
| 1687132800000 | 434.2142 |
| 1687219200000 | 432.9992 |
| 1687305600000 | 430.8743 |
| 1687392000000 | 429.2201 |
| 1687478400000 | 426.115 |
| 1687737600000 | 426.8569 |
| 1687824000000 | 428.9857 |
| 1687910400000 | 432.427 |
| 1687996800000 | 433.148 |
| 1688083200000 | 437.0506 |
| 1688342400000 | 436.7035 |
| 1688428800000 | 436.26 |
| 1688515200000 | 432.6379 |
| 1688601600000 | 421.7696 |
| 1688688000000 | 422.6484 |
| 1688947200000 | 424.437 |
| 1689033600000 | 425.6096 |
| 1689120000000 | 432.1788 |
| 1689206400000 | 435.2572 |
| 1689292800000 | 435.9237 |
| 1689552000000 | 435.019 |
| 1689638400000 | 433.0455 |
| 1689724800000 | 434.4735 |
| 1689811200000 | 434.8457 |
| 1689897600000 | 435.2627 |
| 1690156800000 | 435.1744 |
| 1690243200000 | 435.6925 |
| 1690329600000 | 432.4141 |
| 1690416000000 | 439.0199 |
| 1690502400000 | 441.3958 |
| 1690761600000 | 443.572 |
| 1690848000000 | 443.994 |
| 1690934400000 | 449.5406 |
| 1691020800000 | 450.282 |
| 1691107200000 | 447.6546 |
| 1691366400000 | 449.651 |
| 1691452800000 | 447.0421 |
| 1691539200000 | 449.5162 |
| 1691625600000 | 455.7073 |
| 1691712000000 | 449.7499 |
| 1691971200000 | 449.625 |
| 1692057600000 | 447.0604 |
| 1692144000000 | 446.0303 |
| 1692230400000 | 442.7004 |
| 1692316800000 | 441.4835 |
| 1692576000000 | 442.0278 |
| 1692662400000 | 442.6597 |
| 1692748800000 | 442.0829 |
| 1692835200000 | 439.6967 |
| 1692921600000 | 439.7797 |
| 1693180800000 | 442.9292 |
| 1693267200000 | 443.9466 |
| 1693353600000 | 442.7082 |
| 1693440000000 | 440.6292 |
| 1693526400000 | 439.0075 |
| 1693785600000 | 438.7978 |
| 1693872000000 | 437.5713 |
| 1693958400000 | 434.5462 |
| 1694044800000 | 432.9138 |
| 1694131200000 | 434.1611 |
| 1694390400000 | 435.7349 |
| 1694476800000 | 434.5574 |
| 1694563200000 | 432.5528 |
| 1694649600000 | 437.5973 |
| 1694736000000 | 439.2056 |
| 1694995200000 | 434.6257 |
| 1695081600000 | 434.2665 |
| 1695168000000 | 437.4468 |
| 1695254400000 | 431.9061 |
| 1695340800000 | 431.2237 |
| 1695600000000 | 427.7717 |
| 1695686400000 | 424.1702 |
| 1695772800000 | 424.5164 |
| 1695859200000 | 427.0926 |
| 1695945600000 | 427.9895 |
| 1696204800000 | 424.4219 |
| 1696291200000 | 420.8974 |
| 1696377600000 | 421.3458 |
| 1696464000000 | 421.1834 |
| 1696550400000 | 425.1909 |
| 1696809600000 | 422.3661 |
| 1696896000000 | 430.8165 |
| 1696982400000 | 430.1658 |
| 1697068800000 | 429.6721 |
| 1697155200000 | 424.5686 |
| 1697414400000 | 425.8238 |
| 1697500800000 | 425.037 |
| 1697587200000 | 421.1701 |
| 1697673600000 | 419.8558 |
| 1697760000000 | 416.0126 |
| 1698019200000 | 417.1637 |
| 1698105600000 | 419.1573 |
| 1698192000000 | 419.7804 |
| 1698278400000 | 417.7872 |
| 1698364800000 | 414.0296 |
| 1698624000000 | 415.2931 |
| 1698710400000 | 418.2195 |
| 1698796800000 | 420.8715 |
| 1698883200000 | 428.238 |
| 1698969600000 | 428.3244 |
| 1699228800000 | 426.46 |
| 1699315200000 | 425.7186 |
| 1699401600000 | 427.9363 |
| 1699488000000 | 432.7838 |
| 1699574400000 | 429.7026 |
| 1699833600000 | 432.8553 |
| 1699920000000 | 438.5061 |
| 1700006400000 | 440.7261 |
| 1700092800000 | 439.6604 |
| 1700179200000 | 443.1232 |
| 1700438400000 | 443.2005 |
| 1700524800000 | 442.1572 |
| 1700611200000 | 443.9182 |
| 1700697600000 | 444.8796 |
| 1700784000000 | 445.8619 |
| 1701043200000 | 443.9268 |
| 1701129600000 | 443.2816 |
| 1701216000000 | 445.5173 |
| 1701302400000 | 446.5485 |
| 1701388800000 | 449.8993 |
| 1701648000000 | 449.7197 |
| 1701734400000 | 453.3194 |
| 1701820800000 | 456.1726 |
| 1701907200000 | 455.395 |
| 1701993600000 | 459.9964 |
| 1702252800000 | 461.4401 |
| 1702339200000 | 460.7444 |
| 1702425600000 | 460.0298 |
| 1702512000000 | 460.6208 |
| 1702598400000 | 461.6149 |
| 1702857600000 | 458.7181 |
| 1702944000000 | 460.2609 |
| 1703030400000 | 460.1315 |
| 1703116800000 | 459.4608 |
| 1703203200000 | 459.1177 |
| 1703635200000 | 458.8511 |
| 1703721600000 | 457.4252 |
| 1703808000000 | 458.1129 |
| 1704153600000 | 457.3173 |
| 1704240000000 | 451.182 |
| 1704326400000 | 453.2498 |
| 1704412800000 | 452.0322 |
| 1704672000000 | 453.7253 |
| 1704758400000 | 451.9022 |
| 1704844800000 | 451.7268 |
| 1704931200000 | 449.3794 |
| 1705017600000 | 452.8221 |
| 1705276800000 | 450.4133 |
| 1705363200000 | 449.5644 |
| 1705449600000 | 445.6109 |
| 1705536000000 | 450.2832 |
| 1705622400000 | 449.7085 |
| 1705881600000 | 452.618 |
| 1705968000000 | 450.8503 |
| 1706054400000 | 460.2742 |
| 1706140800000 | 462.2808 |
| 1706227200000 | 467.4414 |
| 1706486400000 | 467.8755 |
| 1706572800000 | 469.7047 |
| 1706659200000 | 469.869 |
| 1706745600000 | 468.9729 |
| 1706832000000 | 470.1099 |
| 1707091200000 | 470.2197 |
| 1707177600000 | 473.3312 |
| 1707264000000 | 471.9087 |
| 1707350400000 | 475.0716 |
| 1707436800000 | 475.8544 |
| 1707696000000 | 478.8301 |
| 1707782400000 | 473.6306 |
| 1707868800000 | 475.3522 |
| 1707955200000 | 478.6412 |
| 1708041600000 | 480.5731 |
| 1708300800000 | 480.1634 |
| 1708387200000 | 480.0727 |
| 1708473600000 | 481.5 |
| 1708560000000 | 488.9547 |
| 1708646400000 | 490.5528 |
| 1708905600000 | 489.4403 |
| 1708992000000 | 491.2183 |
| 1709078400000 | 491.0585 |
| 1709164800000 | 490.5223 |
| 1709251200000 | 492.0422 |
| 1709510400000 | 493.6376 |
| 1709596800000 | 492.0516 |
| 1709683200000 | 494.0078 |
| 1709769600000 | 499.657 |
| 1709856000000 | 498.4035 |
| 1710115200000 | 495.5215 |
| 1710201600000 | 500.0758 |
| 1710288000000 | 501.519 |
| 1710374400000 | 501.1172 |
| 1710460800000 | 500.5004 |
| 1710720000000 | 499.6755 |
| 1710806400000 | 501.9132 |
| 1710892800000 | 501.0901 |
| 1710979200000 | 505.9072 |
| 1711065600000 | 504.0801 |
| 1711324800000 | 505.1157 |
| 1711411200000 | 506.8073 |
| 1711497600000 | 508.5123 |
| 1711584000000 | 508.6961 |
| 1712016000000 | 505.1591 |
| 1712102400000 | 507.3297 |
| 1712188800000 | 507.2351 |
| 1712275200000 | 502.703 |
| 1712534400000 | 505.4259 |
| 1712620800000 | 500.2967 |
| 1712707200000 | 501.1336 |
| 1712793600000 | 498.4747 |
| 1712880000000 | 498.2716 |
| 1713139200000 | 500.7349 |
| 1713225600000 | 494.8051 |
| 1713312000000 | 494.2656 |
| 1713398400000 | 496.0346 |
| 1713484800000 | 494.5591 |
| 1713744000000 | 496.5334 |
| 1713830400000 | 503.3299 |
| 1713916800000 | 501.5444 |
| 1714003200000 | 496.7474 |
| 1714089600000 | 503.6616 |
| 1714348800000 | 500.5274 |
| 1714435200000 | 496.1389 |
| 1714608000000 | 493.2753 |
| 1714694400000 | 496.113 |
| 1714953600000 | 499.4514 |
| 1715040000000 | 504.3398 |
| 1715126400000 | 506.3149 |
| 1715212800000 | 508.7294 |
| 1715299200000 | 511.6681 |
| 1715558400000 | 511.3454 |
| 1715644800000 | 511.4393 |
| 1715731200000 | 512.9628 |
| 1715817600000 | 510.5851 |
| 1715904000000 | 509.5984 |
| 1716163200000 | 510.5056 |
| 1716249600000 | 508.3232 |
| 1716336000000 | 506.2221 |
| 1716422400000 | 507.4375 |
| 1716508800000 | 507.1277 |
| 1716768000000 | 509.255 |
| 1716854400000 | 506.7047 |
| 1716940800000 | 500.5853 |
| 1717027200000 | 502.5936 |
| 1717113600000 | 502.7197 |
| 1717372800000 | 504.2104 |
| 1717459200000 | 499.413 |
| 1717545600000 | 507.0212 |
| 1717632000000 | 510.117 |
| 1717718400000 | 508.2662 |
| 1717977600000 | 505.2749 |
| 1718064000000 | 500.9272 |
| 1718150400000 | 507.3295 |
| 1718236800000 | 498.4062 |
| 1718323200000 | 490.7226 |
| 1718582400000 | 494.0664 |
| 1718668800000 | 491.8303 |
| 1718755200000 | 488.0819 |
| 1718841600000 | 489.8068 |
| 1718928000000 | 491.3744 |
| 1719187200000 | 487.5953 |
| 1719273600000 | 489.7048 |
| 1719360000000 | 491.2885 |
| 1719446400000 | 487.8675 |
| 1719532800000 | 484.7662 |
| 1719792000000 | 477.1662 |
| 1719878400000 | 476.2539 |
| 1719964800000 | 473.752 |
| 1720051200000 | 473.8266 |
| 1720137600000 | 473.4516 |
| 1720396800000 | 468.7791 |
| 1720483200000 | 469.5417 |
| 1720569600000 | 471.528 |
| 1720656000000 | 472.9633 |
| 1720742400000 | 477.8983 |
| 1721001600000 | 472.3129 |
| 1721088000000 | 469.2045 |
| 1721174400000 | 464.2676 |
| 1721260800000 | 462.4938 |
| 1721347200000 | 458.9335 |
| 1721606400000 | 465.0086 |
| 1721692800000 | 466.2719 |
| 1721779200000 | 461.9085 |
| 1721865600000 | 457.5834 |
| 1721952000000 | 461.7512 |
| 1722211200000 | 457.45 |
| 1722297600000 | 459.8025 |
| 1722384000000 | 461.7794 |
| 1722470400000 | 455.7199 |
| 1722556800000 | 458.2702 |
| 1722816000000 | 494.6257 |
| 1722902400000 | 456.1861 |
| 1722988800000 | 443.7559 |
| 1723075200000 | 448.7548 |
| 1723161600000 | 442.6704 |
| 1723420800000 | 429.709 |
| 1723507200000 | 429.6001 |
| 1723593600000 | 423.4877 |
| 1723680000000 | 421.2441 |
| 1723766400000 | 423.7842 |
| 1724025600000 | 423.1195 |
| 1724112000000 | 424.3258 |
| 1724198400000 | 426.7969 |
| 1724284800000 | 429.1325 |
| 1724371200000 | 427.4355 |
| 1724630400000 | 425.551 |
| 1724716800000 | 425.7442 |
| 1724803200000 | 427.4848 |
| 1724889600000 | 430.9194 |
| 1724976000000 | 430.0896 |
| 1725235200000 | 430.7093 |
| 1725321600000 | 426.3045 |
| 1725408000000 | 421.6814 |
| 1725494400000 | 419.06 |
| 1725580800000 | 413.2126 |
| 1725840000000 | 415.9586 |
| 1725926400000 | 413.0129 |
| 1726012800000 | 414.3898 |
| 1726099200000 | 418.0763 |
| 1726185600000 | 419.9673 |
| 1726444800000 | 418.8073 |
| 1726531200000 | 421.5077 |
| 1726617600000 | 419.4022 |
| 1726704000000 | 428.1572 |
| 1726790400000 | 422.1698 |
| 1727049600000 | 423.2896 |
| 1727136000000 | 427.2929 |
| 1727222400000 | 425.9831 |
| 1727308800000 | 434.9337 |
| 1727395200000 | 437.852 |
| 1727654400000 | 437.4388 |
| 1727740800000 | 443.1736 |
| 1727827200000 | 442.2904 |
| 1727913600000 | 441.9068 |
| 1728000000000 | 444.4347 |
| 1728259200000 | 445.4513 |
| 1728345600000 | 443.9505 |
| 1728432000000 | 446.5613 |
| 1728518400000 | 445.3849 |
| 1728604800000 | 448.1154 |
| 1728864000000 | 450.7104 |
| 1728950400000 | 444.0217 |
| 1729036800000 | 441.5178 |
| 1729123200000 | 443.3381 |
| 1729209600000 | 445.1418 |
| 1729468800000 | 443.0454 |
| 1729555200000 | 443.0818 |
| 1729641600000 | 442.0119 |
| 1729728000000 | 443.2106 |
| 1729814400000 | 443.6786 |
| 1730073600000 | 445.7315 |
| 1730160000000 | 443.9944 |
| 1730246400000 | 438.697 |
| 1730332800000 | 434.348 |
| 1730419200000 | 438.4513 |
| 1730678400000 | 435.9174 |
| 1730764800000 | 436.9174 |
| 1730851200000 | 430.3122 |
| 1730937600000 | 434.4654 |
| 1731024000000 | 430.2544 |
| 1731283200000 | 434.3942 |
| 1731369600000 | 425.2763 |
| 1731456000000 | 424.8702 |
| 1731542400000 | 432.7312 |
| 1731628800000 | 429.5396 |
| 1731888000000 | 429.6223 |
| 1731974400000 | 431.0713 |
| 1732060800000 | 429.3677 |
| 1732147200000 | 431.3355 |
| 1732233600000 | 433.9829 |
| 1732492800000 | 434.2845 |
| 1732579200000 | 430.9779 |
| 1732665600000 | 428.6898 |
| 1732752000000 | 430.6176 |
| 1732838400000 | 434.3594 |
| 1733097600000 | 438.1635 |
| 1733184000000 | 440.7755 |
| 1733270400000 | 444.0795 |
| 1733356800000 | 446.8123 |
| 1733443200000 | 448.8719 |
| 1733702400000 | 449.4477 |
| 1733788800000 | 446.448 |
| 1733875200000 | 446.6783 |
| 1733961600000 | 447.2622 |
| 1734048000000 | 447.4392 |
| 1734307200000 | 445.5965 |
| 1734393600000 | 445.2131 |
| 1734480000000 | 446.5696 |
| 1734566400000 | 440.8187 |
| 1734652800000 | 439.4962 |
| 1734912000000 | 437.7685 |
| 1735257600000 | 441.1977 |
| 1735516800000 | 438.6725 |
| 1735776000000 | 443.0263 |
| 1735862400000 | 438.9683 |
| 1736121600000 | 448.4742 |
| 1736208000000 | 450.7286 |
| 1736294400000 | 449.8361 |
| 1736380800000 | 451.5434 |
| 1736467200000 | 448.8823 |
| 1736726400000 | 446.7612 |
| 1736812800000 | 448.6424 |
| 1736899200000 | 452.4323 |
| 1736985600000 | 458.7073 |
| 1737072000000 | 462.8931 |
| 1737331200000 | 463.7346 |
| 1737417600000 | 463.0463 |
| 1737504000000 | 465.4019 |
| 1737590400000 | 466.3295 |
| 1737676800000 | 466.5624 |
| 1737936000000 | 464.3931 |
| 1738022400000 | 464.6752 |
| 1738108800000 | 467.5014 |
| 1738195200000 | 471.7227 |
| 1738281600000 | 472.2233 |
| 1738540800000 | 466.7638 |
| 1738627200000 | 470.6002 |
| 1738713600000 | 471.1355 |
| 1738800000000 | 478.2523 |
| 1738886400000 | 475.9427 |
| 1739145600000 | 478.7046 |
| 1739232000000 | 481.3093 |
| 1739318400000 | 482.6287 |
| 1739404800000 | 490.8791 |
| 1739491200000 | 490.4907 |
| 1739750400000 | 492.5696 |
| 1739836800000 | 493.8449 |
| 1739923200000 | 487.8044 |
| 1740009600000 | 487.7861 |
| 1740096000000 | 488.8713 |
| 1740355200000 | 486.8017 |
| 1740441600000 | 486.9736 |
| 1740528000000 | 493.2945 |
| 1740614400000 | 488.7979 |
| 1740700800000 | 488.4331 |
| 1740960000000 | 494.8237 |
| 1741046400000 | 483.2839 |
| 1741132800000 | 491.5917 |
| 1741219200000 | 494.9242 |
| 1741305600000 | 496.1101 |
| 1741564800000 | 493.2542 |
| 1741651200000 | 492.1781 |
| 1741737600000 | 485.9783 |
| 1741824000000 | 483.5223 |
| 1741910400000 | 482.8135 |
| 1742169600000 | 477.7891 |
| 1742256000000 | 477.9825 |
| 1742342400000 | 476.7519 |
| 1742428800000 | 474.0281 |
| 1742515200000 | 472.2966 |
| 1742774400000 | 466.2689 |
| 1742860800000 | 466.4232 |
| 1742947200000 | 466.4448 |
| 1743033600000 | 468.485 |
| 1743120000000 | 471.1693 |
| 1743379200000 | 470.9075 |
| 1743465600000 | 474.9328 |
| 1743552000000 | 473.0698 |
| 1743638400000 | 458.2157 |
| 1743724800000 | 440.4533 |
| 1743984000000 | 421.8875 |
| 1744070400000 | 421.8875 |
| 1744156800000 | 421.8875 |
| 1744243200000 | 421.8875 |
| 1744329600000 | 421.8875 |
| 1744588800000 | 421.8875 |
| 1744675200000 | 423.3193 |
| 1744761600000 | 424.9424 |
| 1744848000000 | 426.4264 |
| 1745280000000 | 426.8956 |
| 1745366400000 | 429.0965 |
| 1745452800000 | 428.7678 |
| 1745539200000 | 426.7905 |
| 1745798400000 | 427.1644 |
| 1745884800000 | 425.463 |
| 1745971200000 | 427.882 |
| 1746144000000 | 428.5775 |
| 1746403200000 | 428.3909 |
| 1746489600000 | 429.3836 |
| 1746576000000 | 430.579 |
| 1746662400000 | 429.3952 |
| 1746748800000 | 430.6361 |
| 1747008000000 | 433.4653 |
| 1747094400000 | 434.7866 |
| 1747180800000 | 434.1611 |
| 1747267200000 | 435.0298 |
| 1747353600000 | 436.0708 |
| 1747612800000 | 437.0233 |
| 1747699200000 | 439.1116 |
| 1747785600000 | 439.0127 |
| 1747872000000 | 437.1898 |
| 1747958400000 | 430.3853 |
| 1748217600000 | 435.1744 |
| 1748304000000 | 436.5536 |
| 1748390400000 | 433.9193 |
| 1748476800000 | 433.1858 |
| 1748563200000 | 432.9969 |
| 1748822400000 | 432.1499 |
| 1748908800000 | 433.3221 |
| 1748995200000 | 435.572 |
| 1749081600000 | 435.7143 |
| 1749168000000 | 437.2491 |
| 1749427200000 | 436.4495 |
| 1749513600000 | 435.8895 |
| 1749600000000 | 433.9925 |
| 1749686400000 | 431.926 |
| 1749772800000 | 427.0864 |
| 1750032000000 | 430.3179 |
| 1750118400000 | 427.0055 |
| 1750204800000 | 425.3204 |
| 1750291200000 | 420.3764 |
| 1750377600000 | 422.9467 |
| 1750636800000 | 421.9972 |
| 1750723200000 | 426.9511 |
| 1750809600000 | 423.3812 |
| 1750896000000 | 422.5388 |
| 1750982400000 | 428.7456 |
| 1751241600000 | 426.8523 |
| 1751328000000 | 425.1412 |
| 1751414400000 | 427.9108 |
| 1751500800000 | 429.7059 |
| 1751587200000 | 426.0344 |
| 1751846400000 | 429.9436 |
| 1751932800000 | 432.0107 |
| 1752019200000 | 437.4196 |
| 1752105600000 | 436.6318 |
| 1752192000000 | 432.5867 |
| 1752451200000 | 431.7174 |
| 1752537600000 | 430.4096 |
| 1752624000000 | 426.3047 |
| 1752710400000 | 432.1896 |
| 1752796800000 | 430.7633 |
| 1753056000000 | 429.3924 |
| 1753142400000 | 425.5508 |
| 1753228800000 | 429.5722 |
| 1753315200000 | 430.1204 |
| 1753401600000 | 429.9103 |
| 1753660800000 | 428.4383 |
| 1753747200000 | 431.6035 |
| 1753833600000 | 432.7431 |
| 1753920000000 | 427.1207 |
| 1754006400000 | 416.0632 |
| 1754265600000 | 421.7109 |
| 1754352000000 | 422.2085 |
| 1754438400000 | 423.0443 |
| 1754524800000 | 427.8268 |
| 1754611200000 | 428.1329 |
| 1754870400000 | 426.7202 |
| 1754956800000 | 425.4754 |
| 1755043200000 | 429.3684 |
| 1755129600000 | 432.9896 |
| 1755216000000 | 433.9577 |
| 1755475200000 | 432.8036 |
| 1755561600000 | 436.4562 |
| 1755648000000 | 435.795 |
| 1755734400000 | 435.0436 |
| 1755820800000 | 436.4219 |
| 1756080000000 | 432.9877 |
| 1756166400000 | 428.7689 |
| 1756252800000 | 429.5267 |
| 1756339200000 | 429.3484 |
| 1756425600000 | 426.6088 |
| 1756684800000 | 427.6387 |
| 1756771200000 | 422.2689 |
| 1756857600000 | 424.6108 |
| 1756944000000 | 425.9712 |
| 1757030400000 | 423.7144 |
| 1757289600000 | 426.8113 |
| 1757376000000 | 427.2467 |
| 1757462400000 | 426.5854 |
| 1757548800000 | 428.1825 |
| 1757635200000 | 428.363 |
| 1757894400000 | 432.029 |
| 1757980800000 | 427.0631 |
| 1758067200000 | 426.6505 |
| 1758153600000 | 432.96 |
| 1758240000000 | 433.2293 |
| 1758499200000 | 432.1678 |
| 1758585600000 | 434.5728 |
| 1758672000000 | 433.9744 |
| 1758758400000 | 432.4871 |
| 1758844800000 | 436.7541 |
| 1759104000000 | 437.0423 |
| 1759190400000 | 438.8626 |
| 1759276800000 | 442.8966 |
| 1759363200000 | 447.8488 |
| 1759449600000 | 448.2582 |
| 1759708800000 | 446.7406 |
| 1759795200000 | 445.8349 |
| 1759881600000 | 448.4874 |
| 1759968000000 | 446.5417 |
| 1760054400000 | 439.9715 |
| 1760313600000 | 442.4301 |
| 1760400000000 | 441.4344 |
| 1760486400000 | 445.2267 |
| 1760572800000 | 449.0838 |
| 1760659200000 | 446.1677 |
| 1760918400000 | 450.3909 |
| 1761004800000 | 450.7317 |
| 1761091200000 | 447.2393 |
| 1761177600000 | 449.379 |
| 1761264000000 | 449.6748 |
| 1761523200000 | 452.1343 |
| 1761609600000 | 451.8094 |
| 1761696000000 | 451.8839 |
| 1761782400000 | 451.6339 |
| 1761868800000 | 448.9944 |
| EURO STOXX 50 Volatility-Balanced | EURO STOXX 50 | |
|---|---|---|
| 2018 | -11.22413871014 | -14.549004493971 |
| 2019 | 6.7443433610537 | 25.211630289557 |
| 2020 | 60.735617125387 | -5.1790448752678 |
| 2021 | 15.993153706167 | 21.170851811841 |
| 2022 | -4.4073152225173 | -11.872251872806 |
| 2023 | 7.5185024720814 | 19.512664607223 |
| 2024 | -4.2435827500164 | 8.3842858888418 |
| 2025 | 19.219485758607 |
Methodology
To capture the anticipated changes in the volatility environment, the one-month realized volatility and the value of one-month implied volatility (VSTOXX) one-month back are observed. Depending on the relationship between realized and expected volatility, the exposure may be adjusted. To learn more about the adjustment level and the calculation formula, please see our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Total Return - NR EUR | CH0128045595 | SX5EVBT | SX5EVBT INDEX | .SX5EVBT |
| Excess Return - NR EUR | CH0128045587 | SX5EVBE | SX5EVBE INDEX | .SX5EVBE |
Quick Facts
| Weighting | 97.5%/90%/70% |
| Cap Factor | 2.5%/10%/30% |
| No. of components | Excess, gross return (EUR): end-of-day |
| Review frequency | End-of-day: 7:15 pm CET |
| Calculation/distribution | 100 as of Oct. 18, 2005 |
| Calculation hours | Available daily back to Oct. 18, 2005 |
| Base value/base date | Jun. 1, 2011 |
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.