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 | -0.7 | -5.2 | 3.9 | -6.1 | 84.7 | N/A | N/A | 3.9 | -2.1 | 13.3 |
EURO STOXX 50 | -3.5 | 6.8 | 18.9 | 13.6 | 33.9 | N/A | N/A | 19.1 | 4.4 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX 50 Volatility-Balanced | N/A | N/A | 16.3 | 16.2 | 16.9 | N/A | N/A | 0.0 | -0.3 | 0.7 |
EURO STOXX 50 | N/A | N/A | 13.0 | 18.1 | 21.0 | N/A | N/A | 1.4 | 0.2 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX 50 Volatility-Balanced | 0.7 | 0.4 | 0.5 | 0.7 | 0.6 | 8.5 | 16.9 | 15.5 | 14.5 | 17.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX 50 Volatility-Balanced | 0.6 | 0.5 | 0.6 | 0.6 | 0.5 | 3.6 | -0.9 | -0.9 | -0.5 | 0.2 |
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, 2024
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 |
EURO STOXX 50 Volatility-Balanced | EURO STOXX 50 | |
---|---|---|
2017 | 14.971195981765 | 6.5911341367465 |
2018 | -11.204284093559 | -14.549004493971 |
2019 | 5.5085093593685 | 25.211630289557 |
2020 | 60.735617125387 | -5.1790448752678 |
2021 | 15.993153706167 | 21.170851811841 |
2022 | -4.4073152225173 | -11.872251872806 |
2023 | 7.5185024720814 | 19.512664607223 |
2024 | -6.2387994939315 | 8.2066728420443 |
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.