Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Nordic ESG DW Index aims at investing at all the listed companies from the Nordic countries that qualify as global sustainability leaders (components of the STOXX Global ESG Leaders), excluding those which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. The selected stocks are weighted according to their 12-month historical dividend yield to provide further optimization.
Key facts
- Rating methodology looks at each company individually and makes clear differentiations between different types of companies
- Key performance indicators (KPI) for every company are made known to index licensees and the weighting and computation metrics are fully disclosed in guides
- DVFA/EFFAS, as independent and neutral professional associations of investors and financial analysts, created the KPI for standard ESG 3.0, to which the index model has been mapped
- Methodology allows a detailed attribution of sustainability performance for index components and non-components
- Dividend weighting scheme for further optimization
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Nordic ESG DW | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 7.5 | 0.4 | 80.7 |
| STOXX Nordic Total Market | 2,111.9 | 1,605.7 | 2.9 | 0.4 | 337.3 | 0.0 | 21.0 | 0.0 | 2.1 |
Supersector weighting (top 10)
| Basic Resources | 22.3 |
|---|---|
| Banks | 15.8 |
| Industrial Goods and Services | 13.4 |
| Telecommunications | 8.8 |
| Insurance | 8.5 |
| Chemicals | 7.5 |
| Personal Care, Drug and Grocery Stores | 5.7 |
| Health Care | 4.0 |
| Construction and Materials | 3.8 |
| Real Estate | 3.7 |
Country weighting
| Sweden | 44.5 |
|---|---|
| Finland | 25.4 |
| Norway | 22.9 |
| Denmark | 7.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Nordic ESG DW | -1.9 | -1.9 | 5.1 | 18.5 | 50.4 | N/A | N/A | 5.2 | 5.9 | 8.6 |
| STOXX Nordic Total Market | 1.0 | 1.0 | 14.2 | 26.7 | 80.1 | N/A | N/A | 14.4 | 8.3 | 12.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Nordic ESG DW | N/A | N/A | 17.9 | 19.4 | 21.4 | N/A | N/A | 0.0 | 0.2 | 0.4 |
| STOXX Nordic Total Market | N/A | N/A | 14.5 | 18.2 | 19.4 | N/A | N/A | 0.6 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Nordic ESG DW | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.2 | 6.2 | 8.9 | 8.0 | 7.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Nordic ESG DW | 1.0 | 1.0 | 1.1 | 1.0 | 1.0 | -5.6 | -5.6 | -0.9 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW
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 | ||
| iSTOXX Nordic ESG DW | 18.4 | 14.5 | 14.6 | 14.5 | 1.6 | 4.9 | 0.8 | 19.0 |
| STOXX Nordic Total Market | 19.5 | 20.7 | 15.4 | 19.6 | 2.3 | 3.3 | 1.5 | 16.7 |
Performance and annual returns
| iSTOXX Nordic ESG DW | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 100.9 |
| 1080086400000 | 100.9 |
| 1080172800000 | 101.35 |
| 1080259200000 | 101.51 |
| 1080518400000 | 102.3 |
| 1080604800000 | 101.44 |
| 1080691200000 | 101.78 |
| 1080777600000 | 102.92 |
| 1080864000000 | 105.37 |
| 1081123200000 | 105.63 |
| 1081209600000 | 106.07 |
| 1081296000000 | 106.63 |
| 1081382400000 | 107.05 |
| 1081814400000 | 108 |
| 1081900800000 | 107.61 |
| 1081987200000 | 106.94 |
| 1082073600000 | 107.51 |
| 1082332800000 | 107.95 |
| 1082419200000 | 109.36 |
| 1082505600000 | 108.26 |
| 1082592000000 | 110.95 |
| 1082678400000 | 110.95 |
| 1082937600000 | 111.82 |
| 1083024000000 | 112.53 |
| 1083110400000 | 111.15 |
| 1083196800000 | 110.19 |
| 1083283200000 | 108.83 |
| 1083542400000 | 109.67 |
| 1083628800000 | 109.79 |
| 1083715200000 | 110.63 |
| 1083801600000 | 109.07 |
| 1083888000000 | 108.65 |
| 1084147200000 | 105.58 |
| 1084233600000 | 107.81 |
| 1084320000000 | 107.16 |
| 1084406400000 | 107.72 |
| 1084492800000 | 107.24 |
| 1084752000000 | 106.53 |
| 1084838400000 | 106.54 |
| 1084924800000 | 107.41 |
| 1085011200000 | 107.48 |
| 1085097600000 | 107.68 |
| 1085356800000 | 108.09 |
| 1085443200000 | 106.96 |
| 1085529600000 | 107.46 |
| 1085616000000 | 108.34 |
| 1085702400000 | 108.6 |
| 1085961600000 | 108.03 |
| 1086048000000 | 108.63 |
| 1086134400000 | 108.95 |
| 1086220800000 | 109.38 |
| 1086307200000 | 109.81 |
| 1086566400000 | 110.72 |
| 1086652800000 | 110.73 |
| 1086739200000 | 110.15 |
| 1086825600000 | 110.06 |
| 1086912000000 | 110.72 |
| 1087171200000 | 109.63 |
| 1087257600000 | 110.15 |
| 1087344000000 | 109.95 |
| 1087430400000 | 110.05 |
| 1087516800000 | 110.94 |
| 1087776000000 | 111.29 |
| 1087862400000 | 111.45 |
| 1087948800000 | 111.81 |
| 1088035200000 | 112.53 |
| 1088121600000 | 112.79 |
| 1088380800000 | 112.97 |
| 1088467200000 | 113.3 |
| 1088553600000 | 113.01 |
| 1088640000000 | 112.91 |
| 1088726400000 | 112.21 |
| 1088985600000 | 112.48 |
| 1089072000000 | 111.72 |
| 1089158400000 | 111.8 |
| 1089244800000 | 112.11 |
| 1089331200000 | 111.74 |
| 1089590400000 | 111.01 |
| 1089676800000 | 111.48 |
| 1089763200000 | 111.25 |
| 1089849600000 | 110.98 |
| 1089936000000 | 110.66 |
| 1090195200000 | 109.86 |
| 1090281600000 | 110.07 |
| 1090368000000 | 110.38 |
| 1090454400000 | 108.86 |
| 1090540800000 | 109.19 |
| 1090800000000 | 109.53 |
| 1090886400000 | 110.44 |
| 1090972800000 | 110.95 |
| 1091059200000 | 111.54 |
| 1091145600000 | 112.41 |
| 1091404800000 | 112.95 |
| 1091491200000 | 113.84 |
| 1091577600000 | 113.17 |
| 1091664000000 | 113.58 |
| 1091750400000 | 112.25 |
| 1092009600000 | 111.2 |
| 1092096000000 | 112.23 |
| 1092182400000 | 111.75 |
| 1092268800000 | 112.81 |
| 1092355200000 | 112.79 |
| 1092614400000 | 112.77 |
| 1092700800000 | 112.97 |
| 1092787200000 | 113.53 |
| 1092873600000 | 113.74 |
| 1092960000000 | 113.99 |
| 1093219200000 | 115.34 |
| 1093305600000 | 115.41 |
| 1093392000000 | 115.4 |
| 1093478400000 | 116.11 |
| 1093564800000 | 116.1 |
| 1093824000000 | 116.34 |
| 1093910400000 | 115.93 |
| 1093996800000 | 116.63 |
| 1094083200000 | 117.27 |
| 1094169600000 | 117.77 |
| 1094428800000 | 117.9 |
| 1094515200000 | 117.74 |
| 1094601600000 | 116.89 |
| 1094688000000 | 117.11 |
| 1094774400000 | 117.46 |
| 1095033600000 | 117.75 |
| 1095120000000 | 117.8 |
| 1095206400000 | 117.52 |
| 1095292800000 | 117.68 |
| 1095379200000 | 117.77 |
| 1095638400000 | 118.21 |
| 1095724800000 | 118.48 |
| 1095811200000 | 117.85 |
| 1095897600000 | 116.95 |
| 1095984000000 | 116.64 |
| 1096243200000 | 116.17 |
| 1096329600000 | 116.64 |
| 1096416000000 | 118.68 |
| 1096502400000 | 118.7 |
| 1096588800000 | 120.26 |
| 1096848000000 | 120.81 |
| 1096934400000 | 120.84 |
| 1097020800000 | 120.62 |
| 1097107200000 | 121.05 |
| 1097193600000 | 121.13 |
| 1097452800000 | 121.73 |
| 1097539200000 | 120.86 |
| 1097625600000 | 121.15 |
| 1097712000000 | 120.33 |
| 1097798400000 | 119.66 |
| 1098057600000 | 119.53 |
| 1098144000000 | 120.77 |
| 1098230400000 | 119.39 |
| 1098316800000 | 119.58 |
| 1098403200000 | 120.62 |
| 1098662400000 | 118.48 |
| 1098748800000 | 118.89 |
| 1098835200000 | 120.22 |
| 1098921600000 | 119.95 |
| 1099008000000 | 120.31 |
| 1099267200000 | 121.52 |
| 1099353600000 | 122.57 |
| 1099440000000 | 122.73 |
| 1099526400000 | 122.98 |
| 1099612800000 | 123.13 |
| 1099872000000 | 122.96 |
| 1099958400000 | 123.41 |
| 1100044800000 | 125.01 |
| 1100131200000 | 126.14 |
| 1100217600000 | 126.92 |
| 1100476800000 | 126.72 |
| 1100563200000 | 126.08 |
| 1100649600000 | 127.84 |
| 1100736000000 | 127.74 |
| 1100822400000 | 127.47 |
| 1101081600000 | 126.78 |
| 1101168000000 | 127.89 |
| 1101254400000 | 128.6 |
| 1101340800000 | 129.69 |
| 1101427200000 | 130.04 |
| 1101686400000 | 130.18 |
| 1101772800000 | 129.5 |
| 1101859200000 | 130.2 |
| 1101945600000 | 129.39 |
| 1102032000000 | 129.13 |
| 1102291200000 | 128.69 |
| 1102377600000 | 129.45 |
| 1102464000000 | 127.57 |
| 1102550400000 | 127.72 |
| 1102636800000 | 128.36 |
| 1102896000000 | 128.69 |
| 1102982400000 | 128.24 |
| 1103068800000 | 128.34 |
| 1103155200000 | 128.12 |
| 1103241600000 | 127.4 |
| 1103500800000 | 129.16 |
| 1103587200000 | 129.44 |
| 1103673600000 | 129.5 |
| 1103760000000 | 129.63 |
| 1103846400000 | 129.8 |
| 1104105600000 | 129.92 |
| 1104192000000 | 129.32 |
| 1104278400000 | 129.42 |
| 1104364800000 | 129.65 |
| 1104451200000 | 129.59 |
| 1104710400000 | 130.6 |
| 1104796800000 | 131.06 |
| 1104883200000 | 130.87 |
| 1104969600000 | 130.67 |
| 1105056000000 | 131.84 |
| 1105315200000 | 131.97 |
| 1105401600000 | 131.43 |
| 1105488000000 | 129.59 |
| 1105574400000 | 130.45 |
| 1105660800000 | 130.9 |
| 1105920000000 | 131.8 |
| 1106006400000 | 131.86 |
| 1106092800000 | 132.03 |
| 1106179200000 | 130.77 |
| 1106265600000 | 131.16 |
| 1106524800000 | 129.81 |
| 1106611200000 | 131.06 |
| 1106697600000 | 130.47 |
| 1106784000000 | 130.59 |
| 1106870400000 | 129.66 |
| 1107129600000 | 130.38 |
| 1107216000000 | 131.84 |
| 1107302400000 | 133.17 |
| 1107388800000 | 133.57 |
| 1107475200000 | 133.35 |
| 1107734400000 | 133.42 |
| 1107820800000 | 134.1 |
| 1107907200000 | 133.87 |
| 1107993600000 | 132.78 |
| 1108080000000 | 135.24 |
| 1108339200000 | 134.66 |
| 1108425600000 | 136.61 |
| 1108512000000 | 136 |
| 1108598400000 | 135.8 |
| 1108684800000 | 135.64 |
| 1108944000000 | 135.54 |
| 1109030400000 | 135.87 |
| 1109116800000 | 135.22 |
| 1109203200000 | 135.9 |
| 1109289600000 | 136.44 |
| 1109548800000 | 137.07 |
| 1109635200000 | 137.31 |
| 1109721600000 | 137.45 |
| 1109808000000 | 138.64 |
| 1109894400000 | 140.08 |
| 1110153600000 | 140.24 |
| 1110240000000 | 139.6 |
| 1110326400000 | 139.2 |
| 1110412800000 | 138.06 |
| 1110499200000 | 138.49 |
| 1110758400000 | 137.8 |
| 1110844800000 | 138.98 |
| 1110931200000 | 137.34 |
| 1111017600000 | 137.88 |
| 1111104000000 | 137.44 |
| 1111363200000 | 136.9 |
| 1111449600000 | 137.28 |
| 1111536000000 | 136.86 |
| 1111622400000 | 138.13 |
| 1112054400000 | 137.84 |
| 1112140800000 | 137.35 |
| 1112227200000 | 137.42 |
| 1112313600000 | 137.81 |
| 1112572800000 | 137.07 |
| 1112659200000 | 138.88 |
| 1112745600000 | 140.07 |
| 1112832000000 | 140.2 |
| 1112918400000 | 140.49 |
| 1113177600000 | 140.14 |
| 1113264000000 | 140.06 |
| 1113350400000 | 140.19 |
| 1113436800000 | 139.67 |
| 1113523200000 | 137.87 |
| 1113782400000 | 135.28 |
| 1113868800000 | 135.96 |
| 1113955200000 | 135.91 |
| 1114041600000 | 134.86 |
| 1114128000000 | 136.16 |
| 1114387200000 | 136.9 |
| 1114473600000 | 135.88 |
| 1114560000000 | 133.34 |
| 1114646400000 | 132.71 |
| 1114732800000 | 132.47 |
| 1114992000000 | 133.27 |
| 1115078400000 | 133.93 |
| 1115164800000 | 133.97 |
| 1115251200000 | 134.02 |
| 1115337600000 | 135.4 |
| 1115596800000 | 135.54 |
| 1115683200000 | 134.5 |
| 1115769600000 | 134.45 |
| 1115856000000 | 134.58 |
| 1115942400000 | 134.81 |
| 1116201600000 | 134.99 |
| 1116288000000 | 135.19 |
| 1116374400000 | 136.77 |
| 1116460800000 | 137.57 |
| 1116547200000 | 137.87 |
| 1116806400000 | 138.43 |
| 1116892800000 | 138.79 |
| 1116979200000 | 138.72 |
| 1117065600000 | 139.85 |
| 1117152000000 | 140.42 |
| 1117411200000 | 140.57 |
| 1117497600000 | 140.66 |
| 1117584000000 | 142.27 |
| 1117670400000 | 141.85 |
| 1117756800000 | 141.72 |
| 1118016000000 | 141.51 |
| 1118102400000 | 142.61 |
| 1118188800000 | 142.05 |
| 1118275200000 | 141.79 |
| 1118361600000 | 142.56 |
| 1118620800000 | 142.36 |
| 1118707200000 | 143.65 |
| 1118793600000 | 143.09 |
| 1118880000000 | 144.34 |
| 1118966400000 | 145.1 |
| 1119225600000 | 145.18 |
| 1119312000000 | 145.33 |
| 1119398400000 | 145.91 |
| 1119484800000 | 146.76 |
| 1119571200000 | 147.57 |
| 1119830400000 | 145.21 |
| 1119916800000 | 146.08 |
| 1120003200000 | 147.49 |
| 1120089600000 | 146.98 |
| 1120176000000 | 149.17 |
| 1120435200000 | 149.4 |
| 1120521600000 | 149.68 |
| 1120608000000 | 150.32 |
| 1120694400000 | 148.73 |
| 1120780800000 | 150.68 |
| 1121040000000 | 150.22 |
| 1121126400000 | 150.04 |
| 1121212800000 | 150.6 |
| 1121299200000 | 149.52 |
| 1121385600000 | 149.39 |
| 1121644800000 | 149.33 |
| 1121731200000 | 150.91 |
| 1121817600000 | 150.6 |
| 1121904000000 | 152.48 |
| 1121990400000 | 153.24 |
| 1122249600000 | 154.17 |
| 1122336000000 | 153.75 |
| 1122422400000 | 155.41 |
| 1122508800000 | 155.91 |
| 1122595200000 | 155.4 |
| 1122854400000 | 155.77 |
| 1122940800000 | 157.43 |
| 1123027200000 | 157.27 |
| 1123113600000 | 156.42 |
| 1123200000000 | 155.45 |
| 1123459200000 | 156.76 |
| 1123545600000 | 157.21 |
| 1123632000000 | 159.13 |
| 1123718400000 | 158.69 |
| 1123804800000 | 158.1 |
| 1124064000000 | 157.56 |
| 1124150400000 | 156.55 |
| 1124236800000 | 155.87 |
| 1124323200000 | 155.68 |
| 1124409600000 | 156.86 |
| 1124668800000 | 157.58 |
| 1124755200000 | 157.03 |
| 1124841600000 | 156.01 |
| 1124928000000 | 154.59 |
| 1125014400000 | 153.86 |
| 1125273600000 | 153.94 |
| 1125360000000 | 154.45 |
| 1125446400000 | 156.75 |
| 1125532800000 | 157.93 |
| 1125619200000 | 158.58 |
| 1125878400000 | 157.87 |
| 1125964800000 | 158.45 |
| 1126051200000 | 158.93 |
| 1126137600000 | 157.68 |
| 1126224000000 | 158.08 |
| 1126483200000 | 158.51 |
| 1126569600000 | 158.8 |
| 1126656000000 | 159.49 |
| 1126742400000 | 160.43 |
| 1126828800000 | 160.81 |
| 1127088000000 | 161.68 |
| 1127174400000 | 161.68 |
| 1127260800000 | 160.5 |
| 1127347200000 | 161.14 |
| 1127433600000 | 161.04 |
| 1127692800000 | 161.47 |
| 1127779200000 | 161.28 |
| 1127865600000 | 161.72 |
| 1127952000000 | 162.3 |
| 1128038400000 | 162.32 |
| 1128297600000 | 163.16 |
| 1128384000000 | 162.46 |
| 1128470400000 | 161.8 |
| 1128556800000 | 159.33 |
| 1128643200000 | 158.81 |
| 1128902400000 | 160.08 |
| 1128988800000 | 160.41 |
| 1129075200000 | 159.21 |
| 1129161600000 | 156.13 |
| 1129248000000 | 154.72 |
| 1129507200000 | 155.17 |
| 1129593600000 | 153.99 |
| 1129680000000 | 150.37 |
| 1129766400000 | 151.64 |
| 1129852800000 | 149.64 |
| 1130112000000 | 152.86 |
| 1130198400000 | 154.89 |
| 1130284800000 | 155.89 |
| 1130371200000 | 154.79 |
| 1130457600000 | 155.24 |
| 1130716800000 | 158.57 |
| 1130803200000 | 158.78 |
| 1130889600000 | 157.47 |
| 1130976000000 | 160.18 |
| 1131062400000 | 160.04 |
| 1131321600000 | 159.86 |
| 1131408000000 | 160.33 |
| 1131494400000 | 160.93 |
| 1131580800000 | 160.71 |
| 1131667200000 | 163.07 |
| 1131926400000 | 162.97 |
| 1132012800000 | 161.92 |
| 1132099200000 | 161.22 |
| 1132185600000 | 162.06 |
| 1132272000000 | 162.85 |
| 1132531200000 | 163.26 |
| 1132617600000 | 163.93 |
| 1132704000000 | 164.79 |
| 1132790400000 | 164.2 |
| 1132876800000 | 164.92 |
| 1133136000000 | 164.77 |
| 1133222400000 | 163.15 |
| 1133308800000 | 163.48 |
| 1133395200000 | 166.09 |
| 1133481600000 | 167.93 |
| 1133740800000 | 167.85 |
| 1133827200000 | 168.81 |
| 1133913600000 | 169.82 |
| 1134000000000 | 169.39 |
| 1134086400000 | 169.31 |
| 1134345600000 | 169.12 |
| 1134432000000 | 168.81 |
| 1134518400000 | 168.86 |
| 1134604800000 | 167.95 |
| 1134691200000 | 169.45 |
| 1134950400000 | 168.7 |
| 1135036800000 | 168.47 |
| 1135123200000 | 170.17 |
| 1135209600000 | 169.32 |
| 1135296000000 | 169.98 |
| 1135641600000 | 170.71 |
| 1135728000000 | 170.79 |
| 1135814400000 | 171.35 |
| 1135900800000 | 170.78 |
| 1136160000000 | 171.56 |
| 1136246400000 | 173.23 |
| 1136332800000 | 174.71 |
| 1136419200000 | 175.06 |
| 1136505600000 | 176.87 |
| 1136764800000 | 176.71 |
| 1136851200000 | 175.79 |
| 1136937600000 | 177.19 |
| 1137024000000 | 178.93 |
| 1137110400000 | 176.72 |
| 1137369600000 | 177.31 |
| 1137456000000 | 176.64 |
| 1137542400000 | 173.58 |
| 1137628800000 | 175.39 |
| 1137715200000 | 175.42 |
| 1137974400000 | 174.88 |
| 1138060800000 | 174.14 |
| 1138147200000 | 176.17 |
| 1138233600000 | 176.81 |
| 1138320000000 | 179.25 |
| 1138579200000 | 179.19 |
| 1138665600000 | 179.73 |
| 1138752000000 | 183.13 |
| 1138838400000 | 183.52 |
| 1138924800000 | 182.29 |
| 1139184000000 | 182.84 |
| 1139270400000 | 180.97 |
| 1139356800000 | 181.63 |
| 1139443200000 | 183.83 |
| 1139529600000 | 182.74 |
| 1139788800000 | 182.63 |
| 1139875200000 | 183.84 |
| 1139961600000 | 186.6 |
| 1140048000000 | 186.53 |
| 1140134400000 | 188.98 |
| 1140393600000 | 190.31 |
| 1140480000000 | 192.73 |
| 1140566400000 | 192.48 |
| 1140652800000 | 192.96 |
| 1140739200000 | 193.42 |
| 1140998400000 | 194.05 |
| 1141084800000 | 191.44 |
| 1141171200000 | 192.55 |
| 1141257600000 | 191.22 |
| 1141344000000 | 191.68 |
| 1141603200000 | 192.98 |
| 1141689600000 | 192.58 |
| 1141776000000 | 192.31 |
| 1141862400000 | 194.12 |
| 1141948800000 | 195.18 |
| 1142208000000 | 196.27 |
| 1142294400000 | 197.93 |
| 1142380800000 | 197.51 |
| 1142467200000 | 198.46 |
| 1142553600000 | 200.19 |
| 1142812800000 | 201.23 |
| 1142899200000 | 200.41 |
| 1142985600000 | 199.9 |
| 1143072000000 | 200.7 |
| 1143158400000 | 202.66 |
| 1143417600000 | 203.04 |
| 1143504000000 | 201.4 |
| 1143590400000 | 202.71 |
| 1143676800000 | 205.21 |
| 1143763200000 | 204.7 |
| 1144022400000 | 207.06 |
| 1144108800000 | 205.68 |
| 1144195200000 | 206.78 |
| 1144281600000 | 207.78 |
| 1144368000000 | 206.87 |
| 1144627200000 | 207.26 |
| 1144713600000 | 205.97 |
| 1144800000000 | 204.69 |
| 1144886400000 | 204.92 |
| 1145318400000 | 205.66 |
| 1145404800000 | 209.04 |
| 1145491200000 | 211.7 |
| 1145577600000 | 213.46 |
| 1145836800000 | 213.14 |
| 1145923200000 | 211.8 |
| 1146009600000 | 212.34 |
| 1146096000000 | 210.54 |
| 1146182400000 | 209.23 |
| 1146441600000 | 209.48 |
| 1146528000000 | 212.82 |
| 1146614400000 | 212.41 |
| 1146700800000 | 214.48 |
| 1146787200000 | 215.51 |
| 1147046400000 | 214.59 |
| 1147132800000 | 216.14 |
| 1147219200000 | 214.78 |
| 1147305600000 | 214.15 |
| 1147392000000 | 208.36 |
| 1147651200000 | 203.14 |
| 1147737600000 | 202.97 |
| 1147824000000 | 196.91 |
| 1147910400000 | 192.34 |
| 1147996800000 | 193.01 |
| 1148256000000 | 184.54 |
| 1148342400000 | 193.97 |
| 1148428800000 | 190.12 |
| 1148515200000 | 190.13 |
| 1148601600000 | 197.08 |
| 1148860800000 | 197.82 |
| 1148947200000 | 192.51 |
| 1149033600000 | 195.54 |
| 1149120000000 | 197.71 |
| 1149206400000 | 198.21 |
| 1149465600000 | 198.24 |
| 1149552000000 | 193.49 |
| 1149638400000 | 191.53 |
| 1149724800000 | 183.14 |
| 1149811200000 | 187.02 |
| 1150070400000 | 184.05 |
| 1150156800000 | 176.6 |
| 1150243200000 | 178.44 |
| 1150329600000 | 185.27 |
| 1150416000000 | 182.87 |
| 1150675200000 | 184.65 |
| 1150761600000 | 184.36 |
| 1150848000000 | 184.68 |
| 1150934400000 | 186.91 |
| 1151020800000 | 187.23 |
| 1151280000000 | 187.32 |
| 1151366400000 | 185.97 |
| 1151452800000 | 185.31 |
| 1151539200000 | 190.54 |
| 1151625600000 | 194.18 |
| 1151884800000 | 195.29 |
| 1151971200000 | 197 |
| 1152057600000 | 194.25 |
| 1152144000000 | 195.67 |
| 1152230400000 | 194.82 |
| 1152489600000 | 195.03 |
| 1152576000000 | 193.94 |
| 1152662400000 | 194.76 |
| 1152748800000 | 190.93 |
| 1152835200000 | 188.38 |
| 1153094400000 | 187.46 |
| 1153180800000 | 185.29 |
| 1153267200000 | 190.82 |
| 1153353600000 | 193.37 |
| 1153440000000 | 192.33 |
| 1153699200000 | 194.69 |
| 1153785600000 | 195.68 |
| 1153872000000 | 196.66 |
| 1153958400000 | 199.93 |
| 1154044800000 | 199.82 |
| 1154304000000 | 199.41 |
| 1154390400000 | 198.73 |
| 1154476800000 | 200.29 |
| 1154563200000 | 199.33 |
| 1154649600000 | 200.27 |
| 1154908800000 | 198.25 |
| 1154995200000 | 198.66 |
| 1155081600000 | 198.97 |
| 1155168000000 | 198.15 |
| 1155254400000 | 198.54 |
| 1155513600000 | 199.13 |
| 1155600000000 | 199.84 |
| 1155686400000 | 200.81 |
| 1155772800000 | 201.06 |
| 1155859200000 | 200.44 |
| 1156118400000 | 201.71 |
| 1156204800000 | 203.49 |
| 1156291200000 | 202.42 |
| 1156377600000 | 201.79 |
| 1156464000000 | 202.58 |
| 1156723200000 | 202.47 |
| 1156809600000 | 202.96 |
| 1156896000000 | 203.56 |
| 1156982400000 | 203.16 |
| 1157068800000 | 202.11 |
| 1157328000000 | 203.99 |
| 1157414400000 | 203.79 |
| 1157500800000 | 201.21 |
| 1157587200000 | 198.37 |
| 1157673600000 | 200.13 |
| 1157932800000 | 198.32 |
| 1158019200000 | 201.45 |
| 1158105600000 | 202.94 |
| 1158192000000 | 204.67 |
| 1158278400000 | 204.82 |
| 1158537600000 | 205.94 |
| 1158624000000 | 206.38 |
| 1158710400000 | 207.2 |
| 1158796800000 | 206.96 |
| 1158883200000 | 204.14 |
| 1159142400000 | 201.07 |
| 1159228800000 | 203.67 |
| 1159315200000 | 206.78 |
| 1159401600000 | 207.4 |
| 1159488000000 | 207.27 |
| 1159747200000 | 206.75 |
| 1159833600000 | 205.13 |
| 1159920000000 | 206.65 |
| 1160006400000 | 211.45 |
| 1160092800000 | 210.77 |
| 1160352000000 | 211.67 |
| 1160438400000 | 214.91 |
| 1160524800000 | 215.22 |
| 1160611200000 | 216.89 |
| 1160697600000 | 217.8 |
| 1160956800000 | 219.12 |
| 1161043200000 | 216.24 |
| 1161129600000 | 220.06 |
| 1161216000000 | 220.92 |
| 1161302400000 | 222.01 |
| 1161561600000 | 221.8 |
| 1161648000000 | 222.17 |
| 1161734400000 | 223.62 |
| 1161820800000 | 224.54 |
| 1161907200000 | 223.86 |
| 1162166400000 | 222.23 |
| 1162252800000 | 223.42 |
| 1162339200000 | 225.54 |
| 1162425600000 | 222.5 |
| 1162512000000 | 223.5 |
| 1162771200000 | 227.72 |
| 1162857600000 | 227.97 |
| 1162944000000 | 228.38 |
| 1163030400000 | 228.5 |
| 1163116800000 | 228.16 |
| 1163376000000 | 228.26 |
| 1163462400000 | 228.91 |
| 1163548800000 | 230.17 |
| 1163635200000 | 229.87 |
| 1163721600000 | 227 |
| 1163980800000 | 227.55 |
| 1164067200000 | 228.56 |
| 1164153600000 | 229.19 |
| 1164240000000 | 229.13 |
| 1164326400000 | 227.23 |
| 1164585600000 | 222.66 |
| 1164672000000 | 220.69 |
| 1164758400000 | 226.55 |
| 1164844800000 | 223.82 |
| 1164931200000 | 223.04 |
| 1165190400000 | 224.56 |
| 1165276800000 | 226.44 |
| 1165363200000 | 226.18 |
| 1165449600000 | 227.98 |
| 1165536000000 | 227.35 |
| 1165795200000 | 229.04 |
| 1165881600000 | 231.65 |
| 1165968000000 | 231.79 |
| 1166054400000 | 232.69 |
| 1166140800000 | 234.04 |
| 1166400000000 | 234.81 |
| 1166486400000 | 232.19 |
| 1166572800000 | 233.3 |
| 1166659200000 | 233.13 |
| 1166745600000 | 233.02 |
| 1167177600000 | 234.06 |
| 1167264000000 | 233.55 |
| 1167350400000 | 233.55 |
| 1167696000000 | 236.07 |
| 1167782400000 | 234.79 |
| 1167868800000 | 230.54 |
| 1167955200000 | 229.62 |
| 1168214400000 | 229.64 |
| 1168300800000 | 230.17 |
| 1168387200000 | 228.11 |
| 1168473600000 | 233.53 |
| 1168560000000 | 233.74 |
| 1168819200000 | 238.27 |
| 1168905600000 | 238.4 |
| 1168992000000 | 237.42 |
| 1169078400000 | 237.24 |
| 1169164800000 | 240.08 |
| 1169424000000 | 239.68 |
| 1169510400000 | 238.06 |
| 1169596800000 | 240.95 |
| 1169683200000 | 240.47 |
| 1169769600000 | 239.28 |
| 1170028800000 | 241.7 |
| 1170115200000 | 242.95 |
| 1170201600000 | 242.29 |
| 1170288000000 | 244.27 |
| 1170374400000 | 244.7 |
| 1170633600000 | 243.54 |
| 1170720000000 | 244.15 |
| 1170806400000 | 245.64 |
| 1170892800000 | 244.29 |
| 1170979200000 | 246.34 |
| 1171238400000 | 243.25 |
| 1171324800000 | 243.42 |
| 1171411200000 | 248.15 |
| 1171497600000 | 247.21 |
| 1171584000000 | 247.7 |
| 1171843200000 | 249.31 |
| 1171929600000 | 247.65 |
| 1172016000000 | 246.69 |
| 1172102400000 | 245.75 |
| 1172188800000 | 248.01 |
| 1172448000000 | 249.89 |
| 1172534400000 | 240.98 |
| 1172620800000 | 235.53 |
| 1172707200000 | 233.08 |
| 1172793600000 | 235.95 |
| 1173052800000 | 233.22 |
| 1173139200000 | 233.99 |
| 1173225600000 | 236.64 |
| 1173312000000 | 241.01 |
| 1173398400000 | 241.95 |
| 1173657600000 | 241.71 |
| 1173744000000 | 238.85 |
| 1173830400000 | 231.19 |
| 1173916800000 | 237.05 |
| 1174003200000 | 236.56 |
| 1174262400000 | 240.63 |
| 1174348800000 | 243.06 |
| 1174435200000 | 244.11 |
| 1174521600000 | 247.59 |
| 1174608000000 | 248.57 |
| 1174867200000 | 246.63 |
| 1174953600000 | 247.04 |
| 1175040000000 | 244.78 |
| 1175126400000 | 247.89 |
| 1175212800000 | 247.99 |
| 1175472000000 | 249.58 |
| 1175558400000 | 252.45 |
| 1175644800000 | 253.32 |
| 1175731200000 | 253.53 |
| 1176163200000 | 255.42 |
| 1176249600000 | 254.93 |
| 1176336000000 | 255.55 |
| 1176422400000 | 256.95 |
| 1176681600000 | 260.67 |
| 1176768000000 | 261.1 |
| 1176854400000 | 259.45 |
| 1176940800000 | 258.84 |
| 1177027200000 | 265.26 |
| 1177286400000 | 265.33 |
| 1177372800000 | 261.65 |
| 1177459200000 | 264.85 |
| 1177545600000 | 265.29 |
| 1177632000000 | 263.9 |
| 1177891200000 | 264.61 |
| 1177977600000 | 264.66 |
| 1178064000000 | 266.48 |
| 1178150400000 | 266.33 |
| 1178236800000 | 267.28 |
| 1178496000000 | 268.98 |
| 1178582400000 | 262.11 |
| 1178668800000 | 261.19 |
| 1178755200000 | 258.39 |
| 1178841600000 | 259.03 |
| 1179100800000 | 261.23 |
| 1179187200000 | 261.41 |
| 1179273600000 | 261.95 |
| 1179360000000 | 261.4 |
| 1179446400000 | 261.9 |
| 1179705600000 | 262.67 |
| 1179792000000 | 263.07 |
| 1179878400000 | 267.58 |
| 1179964800000 | 266.6 |
| 1180051200000 | 265.74 |
| 1180310400000 | 266.92 |
| 1180396800000 | 264.77 |
| 1180483200000 | 261.51 |
| 1180569600000 | 265.17 |
| 1180656000000 | 267.65 |
| 1180915200000 | 265.57 |
| 1181001600000 | 264.89 |
| 1181088000000 | 262.1 |
| 1181174400000 | 255.86 |
| 1181260800000 | 255.77 |
| 1181520000000 | 258.26 |
| 1181606400000 | 254.36 |
| 1181692800000 | 255.43 |
| 1181779200000 | 259.63 |
| 1181865600000 | 262.33 |
| 1182124800000 | 262.43 |
| 1182211200000 | 261.22 |
| 1182297600000 | 264.4 |
| 1182384000000 | 261.88 |
| 1182470400000 | 261.77 |
| 1182729600000 | 258.96 |
| 1182816000000 | 256.97 |
| 1182902400000 | 255.36 |
| 1182988800000 | 259.38 |
| 1183075200000 | 259.29 |
| 1183334400000 | 259.66 |
| 1183420800000 | 263.82 |
| 1183507200000 | 266.75 |
| 1183593600000 | 264.45 |
| 1183680000000 | 265.38 |
| 1183939200000 | 267.13 |
| 1184025600000 | 264.44 |
| 1184112000000 | 263.73 |
| 1184198400000 | 266.32 |
| 1184284800000 | 267.53 |
| 1184544000000 | 268.29 |
| 1184630400000 | 266.97 |
| 1184716800000 | 263.99 |
| 1184803200000 | 267.3 |
| 1184889600000 | 265.88 |
| 1185148800000 | 266.27 |
| 1185235200000 | 261.28 |
| 1185321600000 | 258.37 |
| 1185408000000 | 251.39 |
| 1185494400000 | 251.37 |
| 1185753600000 | 252.3 |
| 1185840000000 | 255.69 |
| 1185926400000 | 251.34 |
| 1186012800000 | 254.55 |
| 1186099200000 | 250.52 |
| 1186358400000 | 246.07 |
| 1186444800000 | 248.87 |
| 1186531200000 | 254.25 |
| 1186617600000 | 247.94 |
| 1186704000000 | 238.91 |
| 1186963200000 | 246.34 |
| 1187049600000 | 244.04 |
| 1187136000000 | 241.96 |
| 1187222400000 | 232.82 |
| 1187308800000 | 238.23 |
| 1187568000000 | 241.38 |
| 1187654400000 | 239.64 |
| 1187740800000 | 244.04 |
| 1187827200000 | 246.29 |
| 1187913600000 | 247.38 |
| 1188172800000 | 246.94 |
| 1188259200000 | 241.85 |
| 1188345600000 | 243.94 |
| 1188432000000 | 246.64 |
| 1188518400000 | 248.46 |
| 1188777600000 | 248.5 |
| 1188864000000 | 249.89 |
| 1188950400000 | 246.31 |
| 1189036800000 | 246.37 |
| 1189123200000 | 239.69 |
| 1189382400000 | 236.69 |
| 1189468800000 | 241.14 |
| 1189555200000 | 242.62 |
| 1189641600000 | 245.54 |
| 1189728000000 | 242.46 |
| 1189987200000 | 238.72 |
| 1190073600000 | 241.97 |
| 1190160000000 | 251.89 |
| 1190246400000 | 250.81 |
| 1190332800000 | 253.39 |
| 1190592000000 | 252.16 |
| 1190678400000 | 247.13 |
| 1190764800000 | 249.92 |
| 1190851200000 | 254.23 |
| 1190937600000 | 254.34 |
| 1191196800000 | 256.6 |
| 1191283200000 | 256.37 |
| 1191369600000 | 257.23 |
| 1191456000000 | 255.23 |
| 1191542400000 | 257.92 |
| 1191801600000 | 256.82 |
| 1191888000000 | 257.98 |
| 1191974400000 | 257.76 |
| 1192060800000 | 260.91 |
| 1192147200000 | 259.47 |
| 1192406400000 | 255.74 |
| 1192492800000 | 250.56 |
| 1192579200000 | 251.72 |
| 1192665600000 | 249.11 |
| 1192752000000 | 246.51 |
| 1193011200000 | 240.3 |
| 1193097600000 | 247.34 |
| 1193184000000 | 244.13 |
| 1193270400000 | 245.91 |
| 1193356800000 | 246.23 |
| 1193616000000 | 249.04 |
| 1193702400000 | 248.16 |
| 1193788800000 | 248.95 |
| 1193875200000 | 244.71 |
| 1193961600000 | 242.93 |
| 1194220800000 | 241.76 |
| 1194307200000 | 244.67 |
| 1194393600000 | 242.12 |
| 1194480000000 | 241.69 |
| 1194566400000 | 236.41 |
| 1194825600000 | 236.07 |
| 1194912000000 | 234.15 |
| 1194998400000 | 235.13 |
| 1195084800000 | 230.65 |
| 1195171200000 | 228.14 |
| 1195430400000 | 223.33 |
| 1195516800000 | 227.1 |
| 1195603200000 | 222.15 |
| 1195689600000 | 220.82 |
| 1195776000000 | 224.2 |
| 1196035200000 | 226.48 |
| 1196121600000 | 222.33 |
| 1196208000000 | 229.07 |
| 1196294400000 | 228.74 |
| 1196380800000 | 231.41 |
| 1196640000000 | 229.49 |
| 1196726400000 | 224.32 |
| 1196812800000 | 228.34 |
| 1196899200000 | 229.3 |
| 1196985600000 | 233.15 |
| 1197244800000 | 234.6 |
| 1197331200000 | 233.21 |
| 1197417600000 | 233.28 |
| 1197504000000 | 227.66 |
| 1197590400000 | 227.51 |
| 1197849600000 | 221.67 |
| 1197936000000 | 221.45 |
| 1198022400000 | 220.72 |
| 1198108800000 | 219.49 |
| 1198195200000 | 222.82 |
| 1198454400000 | 222.56 |
| 1198713600000 | 222.88 |
| 1198800000000 | 224.01 |
| 1199059200000 | 224.13 |
| 1199232000000 | 222.57 |
| 1199318400000 | 222.2 |
| 1199404800000 | 216 |
| 1199664000000 | 212.25 |
| 1199750400000 | 213.73 |
| 1199836800000 | 210.11 |
| 1199923200000 | 207.01 |
| 1200009600000 | 205.92 |
| 1200268800000 | 209.42 |
| 1200355200000 | 201.63 |
| 1200441600000 | 197.68 |
| 1200528000000 | 198.78 |
| 1200614400000 | 195.68 |
| 1200873600000 | 186.07 |
| 1200960000000 | 192.85 |
| 1201046400000 | 187.93 |
| 1201132800000 | 198.24 |
| 1201219200000 | 200.11 |
| 1201478400000 | 195.8 |
| 1201564800000 | 200.15 |
| 1201651200000 | 199.94 |
| 1201737600000 | 198.64 |
| 1201824000000 | 205.28 |
| 1202083200000 | 207.08 |
| 1202169600000 | 198.48 |
| 1202256000000 | 199.95 |
| 1202342400000 | 196.11 |
| 1202428800000 | 195.32 |
| 1202688000000 | 193.09 |
| 1202774400000 | 201.01 |
| 1202860800000 | 202.91 |
| 1202947200000 | 205.58 |
| 1203033600000 | 203.96 |
| 1203292800000 | 208.76 |
| 1203379200000 | 210.2 |
| 1203465600000 | 208.17 |
| 1203552000000 | 210.46 |
| 1203638400000 | 207.29 |
| 1203897600000 | 211.38 |
| 1203984000000 | 214.6 |
| 1204070400000 | 214.43 |
| 1204156800000 | 210.63 |
| 1204243200000 | 207.78 |
| 1204502400000 | 206 |
| 1204588800000 | 203.26 |
| 1204675200000 | 208.32 |
| 1204761600000 | 205.4 |
| 1204848000000 | 202.71 |
| 1205107200000 | 199.24 |
| 1205193600000 | 202.87 |
| 1205280000000 | 206.4 |
| 1205366400000 | 202.1 |
| 1205452800000 | 200.32 |
| 1205712000000 | 191.02 |
| 1205798400000 | 196.95 |
| 1205884800000 | 196.54 |
| 1205971200000 | 193.67 |
| 1206403200000 | 204.01 |
| 1206489600000 | 204.75 |
| 1206576000000 | 207.76 |
| 1206662400000 | 208.24 |
| 1206921600000 | 208.62 |
| 1207008000000 | 216.62 |
| 1207094400000 | 219.72 |
| 1207180800000 | 215.44 |
| 1207267200000 | 215.11 |
| 1207526400000 | 219.1 |
| 1207612800000 | 215.18 |
| 1207699200000 | 214.21 |
| 1207785600000 | 212.65 |
| 1207872000000 | 209.3 |
| 1208131200000 | 205.94 |
| 1208217600000 | 205.21 |
| 1208304000000 | 210.65 |
| 1208390400000 | 207.64 |
| 1208476800000 | 210.6 |
| 1208736000000 | 209.12 |
| 1208822400000 | 208.32 |
| 1208908800000 | 209.37 |
| 1208995200000 | 206.49 |
| 1209081600000 | 212.38 |
| 1209340800000 | 212.88 |
| 1209427200000 | 209.57 |
| 1209513600000 | 212.72 |
| 1209600000000 | 212.52 |
| 1209686400000 | 218.69 |
| 1209945600000 | 219.57 |
| 1210032000000 | 219.36 |
| 1210118400000 | 223.28 |
| 1210204800000 | 221.9 |
| 1210291200000 | 219.87 |
| 1210550400000 | 221.87 |
| 1210636800000 | 221.85 |
| 1210723200000 | 221.77 |
| 1210809600000 | 222.36 |
| 1210896000000 | 224.62 |
| 1211155200000 | 228.17 |
| 1211241600000 | 222.28 |
| 1211328000000 | 219.79 |
| 1211414400000 | 222.24 |
| 1211500800000 | 216.99 |
| 1211760000000 | 216.96 |
| 1211846400000 | 215.24 |
| 1211932800000 | 217.78 |
| 1212019200000 | 218.81 |
| 1212105600000 | 218.89 |
| 1212364800000 | 217.04 |
| 1212451200000 | 218.49 |
| 1212537600000 | 214.56 |
| 1212624000000 | 214.27 |
| 1212710400000 | 212.45 |
| 1212969600000 | 207.19 |
| 1213056000000 | 204.46 |
| 1213142400000 | 200.94 |
| 1213228800000 | 201.66 |
| 1213315200000 | 204.05 |
| 1213574400000 | 205.05 |
| 1213660800000 | 205.59 |
| 1213747200000 | 200.65 |
| 1213833600000 | 198 |
| 1213920000000 | 197.18 |
| 1214179200000 | 192.35 |
| 1214265600000 | 190.21 |
| 1214352000000 | 193.48 |
| 1214438400000 | 187.86 |
| 1214524800000 | 185.8 |
| 1214784000000 | 185.59 |
| 1214870400000 | 180.71 |
| 1214956800000 | 181.45 |
| 1215043200000 | 180.74 |
| 1215129600000 | 178.82 |
| 1215388800000 | 180.36 |
| 1215475200000 | 174.56 |
| 1215561600000 | 178.68 |
| 1215648000000 | 176.1 |
| 1215734400000 | 171.88 |
| 1215993600000 | 173.5 |
| 1216080000000 | 168.93 |
| 1216166400000 | 170.42 |
| 1216252800000 | 179.25 |
| 1216339200000 | 184.22 |
| 1216598400000 | 188.06 |
| 1216684800000 | 184.36 |
| 1216771200000 | 187.68 |
| 1216857600000 | 179.35 |
| 1216944000000 | 178.64 |
| 1217203200000 | 176.94 |
| 1217289600000 | 176.08 |
| 1217376000000 | 179.56 |
| 1217462400000 | 179.56 |
| 1217548800000 | 177.39 |
| 1217808000000 | 175.62 |
| 1217894400000 | 182.42 |
| 1217980800000 | 186.95 |
| 1218067200000 | 187 |
| 1218153600000 | 189.22 |
| 1218412800000 | 192.64 |
| 1218499200000 | 191.68 |
| 1218585600000 | 185.69 |
| 1218672000000 | 187.37 |
| 1218758400000 | 188.48 |
| 1219017600000 | 188.7 |
| 1219104000000 | 180.69 |
| 1219190400000 | 181.55 |
| 1219276800000 | 180.88 |
| 1219363200000 | 186.03 |
| 1219622400000 | 183.64 |
| 1219708800000 | 183.99 |
| 1219795200000 | 183.41 |
| 1219881600000 | 186.95 |
| 1219968000000 | 186.66 |
| 1220227200000 | 187.69 |
| 1220313600000 | 191.03 |
| 1220400000000 | 187.73 |
| 1220486400000 | 181.5 |
| 1220572800000 | 176.62 |
| 1220832000000 | 184.43 |
| 1220918400000 | 182.5 |
| 1221004800000 | 181.12 |
| 1221091200000 | 177.7 |
| 1221177600000 | 181.28 |
| 1221436800000 | 174.4 |
| 1221523200000 | 169.94 |
| 1221609600000 | 164.16 |
| 1221696000000 | 165.89 |
| 1221782400000 | 181.93 |
| 1222041600000 | 179.33 |
| 1222128000000 | 172.93 |
| 1222214400000 | 171.9 |
| 1222300800000 | 173.8 |
| 1222387200000 | 170.04 |
| 1222646400000 | 157.72 |
| 1222732800000 | 159.15 |
| 1222819200000 | 159.23 |
| 1222905600000 | 157.06 |
| 1222992000000 | 162.35 |
| 1223251200000 | 147.58 |
| 1223337600000 | 143.73 |
| 1223424000000 | 135.01 |
| 1223510400000 | 135.91 |
| 1223596800000 | 128.09 |
| 1223856000000 | 138.26 |
| 1223942400000 | 141.94 |
| 1224028800000 | 131.41 |
| 1224115200000 | 124.08 |
| 1224201600000 | 126.24 |
| 1224460800000 | 132.33 |
| 1224547200000 | 133.71 |
| 1224633600000 | 127.74 |
| 1224720000000 | 125.11 |
| 1224806400000 | 118.28 |
| 1225065600000 | 114.8 |
| 1225152000000 | 117.18 |
| 1225238400000 | 124.97 |
| 1225324800000 | 132.38 |
| 1225411200000 | 133.54 |
| 1225670400000 | 137.57 |
| 1225756800000 | 146.57 |
| 1225843200000 | 144.04 |
| 1225929600000 | 134.86 |
| 1226016000000 | 136.9 |
| 1226275200000 | 138.53 |
| 1226361600000 | 130.71 |
| 1226448000000 | 126.38 |
| 1226534400000 | 126.1 |
| 1226620800000 | 125.92 |
| 1226880000000 | 123.26 |
| 1226966400000 | 121.51 |
| 1227052800000 | 114.47 |
| 1227139200000 | 110.35 |
| 1227225600000 | 105.98 |
| 1227484800000 | 116.13 |
| 1227571200000 | 118.37 |
| 1227657600000 | 118.28 |
| 1227744000000 | 121.96 |
| 1227830400000 | 121.45 |
| 1228089600000 | 113.98 |
| 1228176000000 | 116.5 |
| 1228262400000 | 117.43 |
| 1228348800000 | 115.93 |
| 1228435200000 | 108.68 |
| 1228694400000 | 118.61 |
| 1228780800000 | 120.05 |
| 1228867200000 | 121.68 |
| 1228953600000 | 118.8 |
| 1229040000000 | 114.6 |
| 1229299200000 | 112.08 |
| 1229385600000 | 112.01 |
| 1229472000000 | 112.84 |
| 1229558400000 | 113.44 |
| 1229644800000 | 112.58 |
| 1229904000000 | 109.61 |
| 1229990400000 | 109.89 |
| 1230076800000 | 109.26 |
| 1230508800000 | 111.87 |
| 1230595200000 | 115.93 |
| 1230681600000 | 116.1 |
| 1230854400000 | 122.47 |
| 1231113600000 | 124.63 |
| 1231200000000 | 125.47 |
| 1231286400000 | 124.4 |
| 1231372800000 | 122.1 |
| 1231459200000 | 121.73 |
| 1231718400000 | 120.3 |
| 1231804800000 | 115.65 |
| 1231891200000 | 108.6 |
| 1231977600000 | 108.62 |
| 1232064000000 | 110.31 |
| 1232323200000 | 107.4 |
| 1232409600000 | 101.25 |
| 1232496000000 | 104.17 |
| 1232582400000 | 103.97 |
| 1232668800000 | 102.84 |
| 1232928000000 | 110.11 |
| 1233014400000 | 108.61 |
| 1233100800000 | 113.97 |
| 1233187200000 | 110.93 |
| 1233273600000 | 111.11 |
| 1233532800000 | 106.81 |
| 1233619200000 | 108.89 |
| 1233705600000 | 115.66 |
| 1233792000000 | 114.31 |
| 1233878400000 | 121.58 |
| 1234137600000 | 125.32 |
| 1234224000000 | 122.25 |
| 1234310400000 | 120.32 |
| 1234396800000 | 118.58 |
| 1234483200000 | 120.27 |
| 1234742400000 | 117.48 |
| 1234828800000 | 110.18 |
| 1234915200000 | 109.62 |
| 1235001600000 | 110.09 |
| 1235088000000 | 104.16 |
| 1235347200000 | 102.73 |
| 1235433600000 | 101.98 |
| 1235520000000 | 100.7 |
| 1235606400000 | 105.31 |
| 1235692800000 | 103.05 |
| 1235952000000 | 98.8 |
| 1236038400000 | 94.22 |
| 1236124800000 | 99.94 |
| 1236211200000 | 95.77 |
| 1236297600000 | 93.64 |
| 1236556800000 | 95.65 |
| 1236643200000 | 104.43 |
| 1236729600000 | 107.6 |
| 1236816000000 | 107.16 |
| 1236902400000 | 106.34 |
| 1237161600000 | 110.27 |
| 1237248000000 | 109.9 |
| 1237334400000 | 111.28 |
| 1237420800000 | 117.39 |
| 1237507200000 | 115.87 |
| 1237766400000 | 119.76 |
| 1237852800000 | 116.32 |
| 1237939200000 | 118.96 |
| 1238025600000 | 120.08 |
| 1238112000000 | 118.31 |
| 1238371200000 | 112.98 |
| 1238457600000 | 114.78 |
| 1238544000000 | 116.69 |
| 1238630400000 | 124.43 |
| 1238716800000 | 129.07 |
| 1238976000000 | 129.58 |
| 1239062400000 | 127.31 |
| 1239148800000 | 126.99 |
| 1239235200000 | 129.96 |
| 1239667200000 | 135.29 |
| 1239753600000 | 132.85 |
| 1239840000000 | 137.43 |
| 1239926400000 | 143.84 |
| 1240185600000 | 136.48 |
| 1240272000000 | 138.06 |
| 1240358400000 | 147.41 |
| 1240444800000 | 146.53 |
| 1240531200000 | 152.24 |
| 1240790400000 | 154.35 |
| 1240876800000 | 148.48 |
| 1240963200000 | 153.45 |
| 1241049600000 | 155.14 |
| 1241136000000 | 155.19 |
| 1241395200000 | 163.17 |
| 1241481600000 | 163.13 |
| 1241568000000 | 168.7 |
| 1241654400000 | 169.98 |
| 1241740800000 | 175.72 |
| 1242000000000 | 173.05 |
| 1242086400000 | 167.82 |
| 1242172800000 | 158.81 |
| 1242259200000 | 160.18 |
| 1242345600000 | 160.84 |
| 1242604800000 | 166.21 |
| 1242691200000 | 170.61 |
| 1242777600000 | 171.93 |
| 1242864000000 | 171.07 |
| 1242950400000 | 167.78 |
| 1243209600000 | 166.9 |
| 1243296000000 | 163.9 |
| 1243382400000 | 162.1 |
| 1243468800000 | 159.92 |
| 1243555200000 | 158.82 |
| 1243814400000 | 166.77 |
| 1243900800000 | 164.56 |
| 1243987200000 | 154.06 |
| 1244073600000 | 154.61 |
| 1244160000000 | 153.43 |
| 1244419200000 | 153.34 |
| 1244505600000 | 153.94 |
| 1244592000000 | 160.44 |
| 1244678400000 | 162.18 |
| 1244764800000 | 162.73 |
| 1245024000000 | 158.12 |
| 1245110400000 | 160.79 |
| 1245196800000 | 152.99 |
| 1245283200000 | 154.45 |
| 1245369600000 | 154.37 |
| 1245628800000 | 150 |
| 1245715200000 | 148.77 |
| 1245801600000 | 154.85 |
| 1245888000000 | 153.53 |
| 1245974400000 | 156.15 |
| 1246233600000 | 160.08 |
| 1246320000000 | 157.39 |
| 1246406400000 | 162.19 |
| 1246492800000 | 157.66 |
| 1246579200000 | 156.24 |
| 1246838400000 | 153.09 |
| 1246924800000 | 152.95 |
| 1247011200000 | 151.08 |
| 1247097600000 | 150.88 |
| 1247184000000 | 148.79 |
| 1247443200000 | 151.81 |
| 1247529600000 | 153.35 |
| 1247616000000 | 159.55 |
| 1247702400000 | 158.99 |
| 1247788800000 | 160.72 |
| 1248048000000 | 162.5 |
| 1248134400000 | 167.7 |
| 1248220800000 | 168.91 |
| 1248307200000 | 172.14 |
| 1248393600000 | 172.12 |
| 1248652800000 | 171.87 |
| 1248739200000 | 171.16 |
| 1248825600000 | 170.68 |
| 1248912000000 | 175.93 |
| 1248998400000 | 176.64 |
| 1249257600000 | 181.58 |
| 1249344000000 | 179.14 |
| 1249430400000 | 179.47 |
| 1249516800000 | 178.6 |
| 1249603200000 | 182.23 |
| 1249862400000 | 179.68 |
| 1249948800000 | 175.87 |
| 1250035200000 | 179.71 |
| 1250121600000 | 183.08 |
| 1250208000000 | 181.7 |
| 1250467200000 | 177.96 |
| 1250553600000 | 179.33 |
| 1250640000000 | 178.99 |
| 1250726400000 | 182.77 |
| 1250812800000 | 188.81 |
| 1251072000000 | 190.97 |
| 1251158400000 | 192.62 |
| 1251244800000 | 189.04 |
| 1251331200000 | 188.73 |
| 1251417600000 | 191.57 |
| 1251676800000 | 188.16 |
| 1251763200000 | 184.93 |
| 1251849600000 | 181.07 |
| 1251936000000 | 181.46 |
| 1252022400000 | 183.68 |
| 1252281600000 | 187.63 |
| 1252368000000 | 189.89 |
| 1252454400000 | 191.46 |
| 1252540800000 | 191.5 |
| 1252627200000 | 191.69 |
| 1252886400000 | 189.62 |
| 1252972800000 | 191.62 |
| 1253059200000 | 194.4 |
| 1253145600000 | 196.13 |
| 1253232000000 | 195.92 |
| 1253491200000 | 193.22 |
| 1253577600000 | 195.65 |
| 1253664000000 | 195.65 |
| 1253750400000 | 191.33 |
| 1253836800000 | 190.09 |
| 1254096000000 | 193.3 |
| 1254182400000 | 191.72 |
| 1254268800000 | 190.68 |
| 1254355200000 | 187.38 |
| 1254441600000 | 183.84 |
| 1254700800000 | 184.79 |
| 1254787200000 | 190.54 |
| 1254873600000 | 187.82 |
| 1254960000000 | 190.95 |
| 1255046400000 | 191.76 |
| 1255305600000 | 192.25 |
| 1255392000000 | 190.58 |
| 1255478400000 | 194.06 |
| 1255564800000 | 192.95 |
| 1255651200000 | 194.05 |
| 1255910400000 | 196.04 |
| 1255996800000 | 196.25 |
| 1256083200000 | 196.29 |
| 1256169600000 | 193.6 |
| 1256256000000 | 193.81 |
| 1256515200000 | 191.55 |
| 1256601600000 | 190.1 |
| 1256688000000 | 186.46 |
| 1256774400000 | 190.7 |
| 1256860800000 | 190.87 |
| 1257120000000 | 190.73 |
| 1257206400000 | 187.74 |
| 1257292800000 | 190.6 |
| 1257379200000 | 191.84 |
| 1257465600000 | 191.6 |
| 1257724800000 | 196.3 |
| 1257811200000 | 196.08 |
| 1257897600000 | 198.36 |
| 1257984000000 | 199.69 |
| 1258070400000 | 199.94 |
| 1258329600000 | 203.96 |
| 1258416000000 | 201.11 |
| 1258502400000 | 202.42 |
| 1258588800000 | 198.13 |
| 1258675200000 | 198.01 |
| 1258934400000 | 202.73 |
| 1259020800000 | 199.99 |
| 1259107200000 | 199.68 |
| 1259193600000 | 193.07 |
| 1259280000000 | 196.15 |
| 1259539200000 | 192.57 |
| 1259625600000 | 197.6 |
| 1259712000000 | 200.93 |
| 1259798400000 | 199.39 |
| 1259884800000 | 200.08 |
| 1260144000000 | 199.93 |
| 1260230400000 | 197.29 |
| 1260316800000 | 196.37 |
| 1260403200000 | 198.05 |
| 1260489600000 | 199.59 |
| 1260748800000 | 200.69 |
| 1260835200000 | 199.38 |
| 1260921600000 | 200.08 |
| 1261008000000 | 199.16 |
| 1261094400000 | 198.22 |
| 1261353600000 | 200.21 |
| 1261440000000 | 202.37 |
| 1261526400000 | 203.07 |
| 1261612800000 | 202.6 |
| 1261958400000 | 204.14 |
| 1262044800000 | 206.29 |
| 1262131200000 | 206.16 |
| 1262217600000 | 206.35 |
| 1262563200000 | 210.96 |
| 1262649600000 | 211.41 |
| 1262736000000 | 211.5 |
| 1262822400000 | 212.76 |
| 1262908800000 | 214.41 |
| 1263168000000 | 213.41 |
| 1263254400000 | 209.24 |
| 1263340800000 | 210.3 |
| 1263427200000 | 210.57 |
| 1263513600000 | 208.17 |
| 1263772800000 | 210.04 |
| 1263859200000 | 210.01 |
| 1263945600000 | 206.38 |
| 1264032000000 | 206.11 |
| 1264118400000 | 203.57 |
| 1264377600000 | 203.13 |
| 1264464000000 | 201.24 |
| 1264550400000 | 201.9 |
| 1264636800000 | 200.22 |
| 1264723200000 | 202.81 |
| 1264982400000 | 205.48 |
| 1265068800000 | 206.54 |
| 1265155200000 | 205.86 |
| 1265241600000 | 200.77 |
| 1265328000000 | 198.12 |
| 1265587200000 | 196.77 |
| 1265673600000 | 198.95 |
| 1265760000000 | 199.51 |
| 1265846400000 | 201.51 |
| 1265932800000 | 199.55 |
| 1266192000000 | 199.73 |
| 1266278400000 | 202.02 |
| 1266364800000 | 205.61 |
| 1266451200000 | 206.77 |
| 1266537600000 | 206.74 |
| 1266796800000 | 207.86 |
| 1266883200000 | 205.97 |
| 1266969600000 | 207.29 |
| 1267056000000 | 205.41 |
| 1267142400000 | 207.32 |
| 1267401600000 | 210.58 |
| 1267488000000 | 212.15 |
| 1267574400000 | 215.22 |
| 1267660800000 | 215.76 |
| 1267747200000 | 218.24 |
| 1268006400000 | 220.31 |
| 1268092800000 | 220.21 |
| 1268179200000 | 222.72 |
| 1268265600000 | 221.91 |
| 1268352000000 | 224.79 |
| 1268611200000 | 223.01 |
| 1268697600000 | 226.5 |
| 1268784000000 | 227.84 |
| 1268870400000 | 226.3 |
| 1268956800000 | 225.5 |
| 1269216000000 | 225.56 |
| 1269302400000 | 228.55 |
| 1269388800000 | 228.79 |
| 1269475200000 | 231.97 |
| 1269561600000 | 231.92 |
| 1269820800000 | 231.06 |
| 1269907200000 | 229.6 |
| 1269993600000 | 230.58 |
| 1270080000000 | 233.94 |
| 1270512000000 | 237.22 |
| 1270598400000 | 237.93 |
| 1270684800000 | 235.67 |
| 1270771200000 | 237.99 |
| 1271030400000 | 238.54 |
| 1271116800000 | 237.75 |
| 1271203200000 | 240.49 |
| 1271289600000 | 241.61 |
| 1271376000000 | 240.13 |
| 1271635200000 | 237.98 |
| 1271721600000 | 242.37 |
| 1271808000000 | 241.42 |
| 1271894400000 | 240.36 |
| 1271980800000 | 246.16 |
| 1272240000000 | 248.54 |
| 1272326400000 | 242.6 |
| 1272412800000 | 241.61 |
| 1272499200000 | 247.57 |
| 1272585600000 | 247.99 |
| 1272844800000 | 249.17 |
| 1272931200000 | 241.26 |
| 1273017600000 | 234.9 |
| 1273104000000 | 229.71 |
| 1273190400000 | 220.47 |
| 1273449600000 | 237.16 |
| 1273536000000 | 235.9 |
| 1273622400000 | 242.91 |
| 1273708800000 | 243.02 |
| 1273795200000 | 236.8 |
| 1274054400000 | 238.58 |
| 1274140800000 | 241.99 |
| 1274227200000 | 232.16 |
| 1274313600000 | 224.84 |
| 1274400000000 | 224.73 |
| 1274659200000 | 225.67 |
| 1274745600000 | 217.93 |
| 1274832000000 | 225.53 |
| 1274918400000 | 231.48 |
| 1275004800000 | 230.89 |
| 1275264000000 | 230.92 |
| 1275350400000 | 232.22 |
| 1275436800000 | 233.84 |
| 1275523200000 | 237.7 |
| 1275609600000 | 233.21 |
| 1275868800000 | 230.53 |
| 1275955200000 | 229.05 |
| 1276041600000 | 235.29 |
| 1276128000000 | 241.53 |
| 1276214400000 | 241.11 |
| 1276473600000 | 246.25 |
| 1276560000000 | 249.18 |
| 1276646400000 | 247.26 |
| 1276732800000 | 247.4 |
| 1276819200000 | 249.86 |
| 1277078400000 | 252.54 |
| 1277164800000 | 250.65 |
| 1277251200000 | 246.77 |
| 1277337600000 | 240.93 |
| 1277424000000 | 240.46 |
| 1277683200000 | 243.05 |
| 1277769600000 | 235.17 |
| 1277856000000 | 235.19 |
| 1277942400000 | 228.19 |
| 1278028800000 | 229.74 |
| 1278288000000 | 228.91 |
| 1278374400000 | 235.15 |
| 1278460800000 | 236.68 |
| 1278547200000 | 237.62 |
| 1278633600000 | 241.79 |
| 1278892800000 | 242.8 |
| 1278979200000 | 249.05 |
| 1279065600000 | 249.08 |
| 1279152000000 | 246.06 |
| 1279238400000 | 240.24 |
| 1279497600000 | 238.74 |
| 1279584000000 | 238.89 |
| 1279670400000 | 243.58 |
| 1279756800000 | 248.66 |
| 1279843200000 | 249.06 |
| 1280102400000 | 248.17 |
| 1280188800000 | 248.51 |
| 1280275200000 | 247.46 |
| 1280361600000 | 247.32 |
| 1280448000000 | 245.95 |
| 1280707200000 | 254.12 |
| 1280793600000 | 253.82 |
| 1280880000000 | 254.44 |
| 1280966400000 | 254.76 |
| 1281052800000 | 252.74 |
| 1281312000000 | 255.01 |
| 1281398400000 | 250.82 |
| 1281484800000 | 243.48 |
| 1281571200000 | 243.3 |
| 1281657600000 | 245.01 |
| 1281916800000 | 245.82 |
| 1282003200000 | 249.96 |
| 1282089600000 | 249.21 |
| 1282176000000 | 244.59 |
| 1282262400000 | 240.94 |
| 1282521600000 | 241.84 |
| 1282608000000 | 235.61 |
| 1282694400000 | 233.7 |
| 1282780800000 | 236.64 |
| 1282867200000 | 238.53 |
| 1283126400000 | 237.5 |
| 1283212800000 | 237.82 |
| 1283299200000 | 247.61 |
| 1283385600000 | 246.98 |
| 1283472000000 | 248.67 |
| 1283731200000 | 249.77 |
| 1283817600000 | 247.74 |
| 1283904000000 | 251.79 |
| 1283990400000 | 254.78 |
| 1284076800000 | 256.51 |
| 1284336000000 | 259.02 |
| 1284422400000 | 258.04 |
| 1284508800000 | 256.96 |
| 1284595200000 | 256.17 |
| 1284681600000 | 258.35 |
| 1284940800000 | 261.41 |
| 1285027200000 | 261.98 |
| 1285113600000 | 259 |
| 1285200000000 | 256.26 |
| 1285286400000 | 260.68 |
| 1285545600000 | 258.73 |
| 1285632000000 | 261.67 |
| 1285718400000 | 262.62 |
| 1285804800000 | 263.13 |
| 1285891200000 | 261.63 |
| 1286150400000 | 258.7 |
| 1286236800000 | 263.1 |
| 1286323200000 | 263.69 |
| 1286409600000 | 264.39 |
| 1286496000000 | 264.25 |
| 1286755200000 | 267.22 |
| 1286841600000 | 266.34 |
| 1286928000000 | 270.44 |
| 1287014400000 | 268.89 |
| 1287100800000 | 266.67 |
| 1287360000000 | 265.69 |
| 1287446400000 | 264.34 |
| 1287532800000 | 266.88 |
| 1287619200000 | 271.33 |
| 1287705600000 | 270.33 |
| 1287964800000 | 272.56 |
| 1288051200000 | 269.9 |
| 1288137600000 | 268.33 |
| 1288224000000 | 266.18 |
| 1288310400000 | 265.78 |
| 1288569600000 | 267.9 |
| 1288656000000 | 267.42 |
| 1288742400000 | 265.46 |
| 1288828800000 | 272.13 |
| 1288915200000 | 270.86 |
| 1289174400000 | 269.68 |
| 1289260800000 | 273.32 |
| 1289347200000 | 272.42 |
| 1289433600000 | 270.81 |
| 1289520000000 | 268.62 |
| 1289779200000 | 271.45 |
| 1289865600000 | 264.92 |
| 1289952000000 | 266.33 |
| 1290038400000 | 270.34 |
| 1290124800000 | 270.16 |
| 1290384000000 | 268.68 |
| 1290470400000 | 265.79 |
| 1290556800000 | 269.95 |
| 1290643200000 | 272.2 |
| 1290729600000 | 271.51 |
| 1290988800000 | 269.8 |
| 1291075200000 | 270.23 |
| 1291161600000 | 277.03 |
| 1291248000000 | 282.86 |
| 1291334400000 | 282.87 |
| 1291593600000 | 282.93 |
| 1291680000000 | 283.74 |
| 1291766400000 | 283.16 |
| 1291852800000 | 281.15 |
| 1291939200000 | 282.51 |
| 1292198400000 | 284.39 |
| 1292284800000 | 285.25 |
| 1292371200000 | 286.13 |
| 1292457600000 | 288.26 |
| 1292544000000 | 288.18 |
| 1292803200000 | 291.53 |
| 1292889600000 | 296.09 |
| 1292976000000 | 296.02 |
| 1293062400000 | 296.32 |
| 1293148800000 | 295.95 |
| 1293408000000 | 295.58 |
| 1293494400000 | 296.32 |
| 1293580800000 | 297.93 |
| 1293667200000 | 295.53 |
| 1293753600000 | 295.11 |
| 1294012800000 | 300.36 |
| 1294099200000 | 297.59 |
| 1294185600000 | 296.62 |
| 1294272000000 | 296.2 |
| 1294358400000 | 298.8 |
| 1294617600000 | 295.94 |
| 1294704000000 | 301.86 |
| 1294790400000 | 304.96 |
| 1294876800000 | 300.87 |
| 1294963200000 | 300.37 |
| 1295222400000 | 300.13 |
| 1295308800000 | 303.74 |
| 1295395200000 | 298.11 |
| 1295481600000 | 293.36 |
| 1295568000000 | 297.39 |
| 1295827200000 | 297.34 |
| 1295913600000 | 297.76 |
| 1296000000000 | 301.91 |
| 1296086400000 | 303.36 |
| 1296172800000 | 300.31 |
| 1296432000000 | 300.66 |
| 1296518400000 | 303.96 |
| 1296604800000 | 297.17 |
| 1296691200000 | 297.24 |
| 1296777600000 | 296.52 |
| 1297036800000 | 296.59 |
| 1297123200000 | 295.07 |
| 1297209600000 | 294.83 |
| 1297296000000 | 293.08 |
| 1297382400000 | 297.59 |
| 1297641600000 | 297.51 |
| 1297728000000 | 294.99 |
| 1297814400000 | 297.08 |
| 1297900800000 | 293.63 |
| 1297987200000 | 295.74 |
| 1298246400000 | 293.73 |
| 1298332800000 | 294.14 |
| 1298419200000 | 290.06 |
| 1298505600000 | 290.91 |
| 1298592000000 | 292.66 |
| 1298851200000 | 297.3 |
| 1298937600000 | 297.44 |
| 1299024000000 | 293.13 |
| 1299110400000 | 294.98 |
| 1299196800000 | 294.62 |
| 1299456000000 | 295.4 |
| 1299542400000 | 296.53 |
| 1299628800000 | 297.42 |
| 1299715200000 | 293.79 |
| 1299801600000 | 289.88 |
| 1300060800000 | 286.19 |
| 1300147200000 | 279.88 |
| 1300233600000 | 278.34 |
| 1300320000000 | 283.97 |
| 1300406400000 | 287.33 |
| 1300665600000 | 292.49 |
| 1300752000000 | 290.56 |
| 1300838400000 | 292.07 |
| 1300924800000 | 295.89 |
| 1301011200000 | 297.84 |
| 1301270400000 | 298.78 |
| 1301356800000 | 299.45 |
| 1301443200000 | 302.11 |
| 1301529600000 | 302.41 |
| 1301616000000 | 306.91 |
| 1301875200000 | 307.19 |
| 1301961600000 | 306.74 |
| 1302048000000 | 307.07 |
| 1302134400000 | 304.84 |
| 1302220800000 | 307.95 |
| 1302480000000 | 307.04 |
| 1302566400000 | 300.18 |
| 1302652800000 | 303.97 |
| 1302739200000 | 302.68 |
| 1302825600000 | 303.63 |
| 1303084800000 | 298.39 |
| 1303171200000 | 301.98 |
| 1303257600000 | 307.55 |
| 1303344000000 | 308.18 |
| 1303776000000 | 309.68 |
| 1303862400000 | 308.41 |
| 1303948800000 | 308.84 |
| 1304035200000 | 310.39 |
| 1304294400000 | 311.82 |
| 1304380800000 | 307.01 |
| 1304467200000 | 301.33 |
| 1304553600000 | 299.38 |
| 1304640000000 | 303.18 |
| 1304899200000 | 303.31 |
| 1304985600000 | 305.79 |
| 1305072000000 | 306.67 |
| 1305158400000 | 304.24 |
| 1305244800000 | 304.63 |
| 1305504000000 | 303.95 |
| 1305590400000 | 301.06 |
| 1305676800000 | 301.34 |
| 1305763200000 | 304.06 |
| 1305849600000 | 304.33 |
| 1306108800000 | 297.89 |
| 1306195200000 | 298.17 |
| 1306281600000 | 301 |
| 1306368000000 | 298.89 |
| 1306454400000 | 301.34 |
| 1306713600000 | 302 |
| 1306800000000 | 304.49 |
| 1306886400000 | 304.15 |
| 1306972800000 | 302.87 |
| 1307059200000 | 297.13 |
| 1307318400000 | 294.33 |
| 1307404800000 | 293.82 |
| 1307491200000 | 287.42 |
| 1307577600000 | 290.16 |
| 1307664000000 | 284.86 |
| 1307923200000 | 283.85 |
| 1308009600000 | 285.43 |
| 1308096000000 | 280.29 |
| 1308182400000 | 276.86 |
| 1308268800000 | 278.67 |
| 1308528000000 | 272.81 |
| 1308614400000 | 278.79 |
| 1308700800000 | 275.75 |
| 1308787200000 | 269.61 |
| 1308873600000 | 269.4 |
| 1309132800000 | 269.6 |
| 1309219200000 | 270.41 |
| 1309305600000 | 279.15 |
| 1309392000000 | 284.54 |
| 1309478400000 | 287.58 |
| 1309737600000 | 288.9 |
| 1309824000000 | 289.16 |
| 1309910400000 | 286.18 |
| 1309996800000 | 290.41 |
| 1310083200000 | 284.45 |
| 1310342400000 | 278.15 |
| 1310428800000 | 275.39 |
| 1310515200000 | 280.27 |
| 1310601600000 | 275.37 |
| 1310688000000 | 273.26 |
| 1310947200000 | 266.22 |
| 1311033600000 | 269.06 |
| 1311120000000 | 273.15 |
| 1311206400000 | 274.54 |
| 1311292800000 | 275.44 |
| 1311552000000 | 274.85 |
| 1311638400000 | 272.45 |
| 1311724800000 | 269.08 |
| 1311811200000 | 266.8 |
| 1311897600000 | 265.12 |
| 1312156800000 | 258.83 |
| 1312243200000 | 251.59 |
| 1312329600000 | 242.7 |
| 1312416000000 | 231.03 |
| 1312502400000 | 230.48 |
| 1312761600000 | 218.98 |
| 1312848000000 | 225.61 |
| 1312934400000 | 219.04 |
| 1313020800000 | 227.78 |
| 1313107200000 | 234.37 |
| 1313366400000 | 236.57 |
| 1313452800000 | 234.04 |
| 1313539200000 | 236.25 |
| 1313625600000 | 220 |
| 1313712000000 | 218.19 |
| 1313971200000 | 219.73 |
| 1314057600000 | 221.01 |
| 1314144000000 | 225.57 |
| 1314230400000 | 223.82 |
| 1314316800000 | 223.3 |
| 1314576000000 | 229.4 |
| 1314662400000 | 229.51 |
| 1314748800000 | 237.76 |
| 1314835200000 | 238.15 |
| 1314921600000 | 231.53 |
| 1315180800000 | 220.43 |
| 1315267200000 | 220.6 |
| 1315353600000 | 229.47 |
| 1315440000000 | 231.7 |
| 1315526400000 | 223.45 |
| 1315785600000 | 214.43 |
| 1315872000000 | 215.26 |
| 1315958400000 | 217.62 |
| 1316044800000 | 225.85 |
| 1316131200000 | 228.55 |
| 1316390400000 | 220.03 |
| 1316476800000 | 225.45 |
| 1316563200000 | 221.46 |
| 1316649600000 | 209.28 |
| 1316736000000 | 208.71 |
| 1316995200000 | 210.7 |
| 1317081600000 | 224.55 |
| 1317168000000 | 219.5 |
| 1317254400000 | 222.84 |
| 1317340800000 | 217.21 |
| 1317600000000 | 217.27 |
| 1317686400000 | 207.18 |
| 1317772800000 | 215.13 |
| 1317859200000 | 220.59 |
| 1317945600000 | 221.15 |
| 1318204800000 | 228.89 |
| 1318291200000 | 228.5 |
| 1318377600000 | 234.53 |
| 1318464000000 | 229.35 |
| 1318550400000 | 232.76 |
| 1318809600000 | 227.08 |
| 1318896000000 | 228.27 |
| 1318982400000 | 227.42 |
| 1319068800000 | 223.99 |
| 1319155200000 | 232.17 |
| 1319414400000 | 236.96 |
| 1319500800000 | 237.95 |
| 1319587200000 | 239.69 |
| 1319673600000 | 253.15 |
| 1319760000000 | 253.04 |
| 1320019200000 | 242.89 |
| 1320105600000 | 231.76 |
| 1320192000000 | 236.32 |
| 1320278400000 | 243.01 |
| 1320364800000 | 240.94 |
| 1320624000000 | 239 |
| 1320710400000 | 239.81 |
| 1320796800000 | 233.16 |
| 1320883200000 | 232.89 |
| 1320969600000 | 241.25 |
| 1321228800000 | 238.13 |
| 1321315200000 | 235.1 |
| 1321401600000 | 234.12 |
| 1321488000000 | 229.85 |
| 1321574400000 | 227.26 |
| 1321833600000 | 217.71 |
| 1321920000000 | 216.41 |
| 1322006400000 | 212.51 |
| 1322092800000 | 213.45 |
| 1322179200000 | 215.22 |
| 1322438400000 | 226.62 |
| 1322524800000 | 228.6 |
| 1322611200000 | 241.97 |
| 1322697600000 | 238.48 |
| 1322784000000 | 240.49 |
| 1323043200000 | 244.57 |
| 1323129600000 | 242.97 |
| 1323216000000 | 240.48 |
| 1323302400000 | 232.85 |
| 1323388800000 | 237.01 |
| 1323648000000 | 229.04 |
| 1323734400000 | 229.65 |
| 1323820800000 | 223.9 |
| 1323907200000 | 226.92 |
| 1323993600000 | 226.05 |
| 1324252800000 | 225.4 |
| 1324339200000 | 233.75 |
| 1324425600000 | 232.49 |
| 1324512000000 | 236.19 |
| 1324598400000 | 238.83 |
| 1324944000000 | 238.28 |
| 1325030400000 | 236.55 |
| 1325116800000 | 239.09 |
| 1325203200000 | 242.59 |
| 1325462400000 | 246.21 |
| 1325548800000 | 249.77 |
| 1325635200000 | 247.41 |
| 1325721600000 | 245.88 |
| 1325808000000 | 245.95 |
| 1326067200000 | 244.64 |
| 1326153600000 | 250.79 |
| 1326240000000 | 249.81 |
| 1326326400000 | 250.36 |
| 1326412800000 | 247.27 |
| 1326672000000 | 251.07 |
| 1326758400000 | 256.98 |
| 1326844800000 | 258.96 |
| 1326931200000 | 262.44 |
| 1327017600000 | 262.42 |
| 1327276800000 | 264.28 |
| 1327363200000 | 261.08 |
| 1327449600000 | 259.9 |
| 1327536000000 | 263.78 |
| 1327622400000 | 261.3 |
| 1327881600000 | 256.79 |
| 1327968000000 | 258.77 |
| 1328054400000 | 267.37 |
| 1328140800000 | 267.48 |
| 1328227200000 | 272.36 |
| 1328486400000 | 270.37 |
| 1328572800000 | 269.31 |
| 1328659200000 | 271.77 |
| 1328745600000 | 273.35 |
| 1328832000000 | 270.31 |
| 1329091200000 | 272.73 |
| 1329177600000 | 269.6 |
| 1329264000000 | 274.22 |
| 1329350400000 | 274.55 |
| 1329436800000 | 277.64 |
| 1329696000000 | 282.99 |
| 1329782400000 | 280.85 |
| 1329868800000 | 277.87 |
| 1329955200000 | 276 |
| 1330041600000 | 278.32 |
| 1330300800000 | 276.02 |
| 1330387200000 | 278.24 |
| 1330473600000 | 279.14 |
| 1330560000000 | 279.15 |
| 1330646400000 | 280.25 |
| 1330905600000 | 276.89 |
| 1330992000000 | 265.14 |
| 1331078400000 | 268.04 |
| 1331164800000 | 275.64 |
| 1331251200000 | 275.15 |
| 1331510400000 | 273.8 |
| 1331596800000 | 279.75 |
| 1331683200000 | 280.13 |
| 1331769600000 | 281.64 |
| 1331856000000 | 281.83 |
| 1332115200000 | 281.72 |
| 1332201600000 | 277.37 |
| 1332288000000 | 273.79 |
| 1332374400000 | 269.79 |
| 1332460800000 | 271.55 |
| 1332720000000 | 277.63 |
| 1332806400000 | 274.67 |
| 1332892800000 | 272.31 |
| 1332979200000 | 269.43 |
| 1333065600000 | 275.32 |
| 1333324800000 | 278.91 |
| 1333411200000 | 277.49 |
| 1333497600000 | 268.54 |
| 1333584000000 | 268.98 |
| 1334016000000 | 259.67 |
| 1334102400000 | 263.19 |
| 1334188800000 | 268.45 |
| 1334275200000 | 264.58 |
| 1334534400000 | 266.2 |
| 1334620800000 | 273.69 |
| 1334707200000 | 269.64 |
| 1334793600000 | 270.29 |
| 1334880000000 | 271.51 |
| 1335139200000 | 261.06 |
| 1335225600000 | 266.03 |
| 1335312000000 | 271.08 |
| 1335398400000 | 269.28 |
| 1335484800000 | 272.87 |
| 1335744000000 | 271.69 |
| 1335830400000 | 271.69 |
| 1335916800000 | 269.63 |
| 1336003200000 | 270.84 |
| 1336089600000 | 264.51 |
| 1336348800000 | 266.13 |
| 1336435200000 | 262.63 |
| 1336521600000 | 262.11 |
| 1336608000000 | 263.27 |
| 1336694400000 | 264.58 |
| 1336953600000 | 255.86 |
| 1337040000000 | 251.58 |
| 1337126400000 | 249.99 |
| 1337212800000 | 249.24 |
| 1337299200000 | 242.87 |
| 1337558400000 | 248.37 |
| 1337644800000 | 255.44 |
| 1337731200000 | 248.82 |
| 1337817600000 | 252.14 |
| 1337904000000 | 251.99 |
| 1338163200000 | 252.17 |
| 1338249600000 | 254.87 |
| 1338336000000 | 251.41 |
| 1338422400000 | 248.05 |
| 1338508800000 | 242.09 |
| 1338768000000 | 239.04 |
| 1338854400000 | 240.51 |
| 1338940800000 | 242.84 |
| 1339027200000 | 248.35 |
| 1339113600000 | 248.15 |
| 1339372800000 | 249.82 |
| 1339459200000 | 251.15 |
| 1339545600000 | 247.23 |
| 1339632000000 | 247.35 |
| 1339718400000 | 251.96 |
| 1339977600000 | 251.03 |
| 1340064000000 | 256 |
| 1340150400000 | 259.76 |
| 1340236800000 | 258.16 |
| 1340323200000 | 257.96 |
| 1340582400000 | 250.39 |
| 1340668800000 | 247.67 |
| 1340755200000 | 251.67 |
| 1340841600000 | 249.48 |
| 1340928000000 | 261.34 |
| 1341187200000 | 264.54 |
| 1341273600000 | 268.63 |
| 1341360000000 | 269.21 |
| 1341446400000 | 269.01 |
| 1341532800000 | 264.45 |
| 1341792000000 | 263.42 |
| 1341878400000 | 268.07 |
| 1341964800000 | 266.08 |
| 1342051200000 | 262.48 |
| 1342137600000 | 266.08 |
| 1342396800000 | 267.94 |
| 1342483200000 | 267.2 |
| 1342569600000 | 269.41 |
| 1342656000000 | 272.62 |
| 1342742400000 | 267.54 |
| 1343001600000 | 261.08 |
| 1343088000000 | 260.85 |
| 1343174400000 | 261.5 |
| 1343260800000 | 269.5 |
| 1343347200000 | 272.02 |
| 1343606400000 | 278 |
| 1343692800000 | 275.23 |
| 1343779200000 | 274.09 |
| 1343865600000 | 270.18 |
| 1343952000000 | 276.6 |
| 1344211200000 | 278.43 |
| 1344297600000 | 280.03 |
| 1344384000000 | 281.65 |
| 1344470400000 | 284.42 |
| 1344556800000 | 283.74 |
| 1344816000000 | 281.17 |
| 1344902400000 | 281.68 |
| 1344988800000 | 281.08 |
| 1345075200000 | 282.52 |
| 1345161600000 | 286.95 |
| 1345420800000 | 285.16 |
| 1345507200000 | 286.59 |
| 1345593600000 | 281.2 |
| 1345680000000 | 278.55 |
| 1345766400000 | 279.45 |
| 1346025600000 | 281.87 |
| 1346112000000 | 276.07 |
| 1346198400000 | 275.61 |
| 1346284800000 | 274.22 |
| 1346371200000 | 277.15 |
| 1346630400000 | 278.31 |
| 1346716800000 | 274.48 |
| 1346803200000 | 274.45 |
| 1346889600000 | 279.27 |
| 1346976000000 | 284.7 |
| 1347235200000 | 284.04 |
| 1347321600000 | 284.88 |
| 1347408000000 | 288.58 |
| 1347494400000 | 287.15 |
| 1347580800000 | 294.88 |
| 1347840000000 | 291.44 |
| 1347926400000 | 288.98 |
| 1348012800000 | 290.66 |
| 1348099200000 | 287.74 |
| 1348185600000 | 287.66 |
| 1348444800000 | 285.92 |
| 1348531200000 | 288.75 |
| 1348617600000 | 282.25 |
| 1348704000000 | 285.74 |
| 1348790400000 | 282.41 |
| 1349049600000 | 285.75 |
| 1349136000000 | 283.74 |
| 1349222400000 | 280.48 |
| 1349308800000 | 280.65 |
| 1349395200000 | 285.86 |
| 1349654400000 | 282.37 |
| 1349740800000 | 280.89 |
| 1349827200000 | 277.9 |
| 1349913600000 | 279.07 |
| 1350000000000 | 276.75 |
| 1350259200000 | 277.77 |
| 1350345600000 | 278.99 |
| 1350432000000 | 280.43 |
| 1350518400000 | 284.41 |
| 1350604800000 | 281.05 |
| 1350864000000 | 280.17 |
| 1350950400000 | 276.02 |
| 1351036800000 | 278.32 |
| 1351123200000 | 277.09 |
| 1351209600000 | 278.65 |
| 1351468800000 | 279.14 |
| 1351555200000 | 281.41 |
| 1351641600000 | 280.97 |
| 1351728000000 | 284.46 |
| 1351814400000 | 287 |
| 1352073600000 | 286.19 |
| 1352160000000 | 286.53 |
| 1352246400000 | 282.96 |
| 1352332800000 | 282.15 |
| 1352419200000 | 281.57 |
| 1352678400000 | 281.07 |
| 1352764800000 | 279.77 |
| 1352851200000 | 278.84 |
| 1352937600000 | 275.59 |
| 1353024000000 | 272.61 |
| 1353283200000 | 279.63 |
| 1353369600000 | 279.93 |
| 1353456000000 | 281.28 |
| 1353542400000 | 284.3 |
| 1353628800000 | 286.48 |
| 1353888000000 | 285.7 |
| 1353974400000 | 284.46 |
| 1354060800000 | 283.53 |
| 1354147200000 | 287.4 |
| 1354233600000 | 287.91 |
| 1354492800000 | 289.81 |
| 1354579200000 | 289.91 |
| 1354665600000 | 291.12 |
| 1354752000000 | 293.04 |
| 1354838400000 | 293.4 |
| 1355097600000 | 293.82 |
| 1355184000000 | 296.07 |
| 1355270400000 | 294.27 |
| 1355356800000 | 291.02 |
| 1355443200000 | 291.06 |
| 1355702400000 | 291.31 |
| 1355788800000 | 293.87 |
| 1355875200000 | 295.09 |
| 1355961600000 | 295.97 |
| 1356048000000 | 295.69 |
| 1356307200000 | 295.02 |
| 1356566400000 | 295.08 |
| 1356652800000 | 293.54 |
| 1356912000000 | 294.26 |
| 1357084800000 | 302.79 |
| 1357171200000 | 304.65 |
| 1357257600000 | 306.15 |
| 1357516800000 | 304.37 |
| 1357603200000 | 302.15 |
| 1357689600000 | 302.39 |
| 1357776000000 | 300.81 |
| 1357862400000 | 300.92 |
| 1358121600000 | 300.56 |
| 1358208000000 | 297.83 |
| 1358294400000 | 299.19 |
| 1358380800000 | 302.8 |
| 1358467200000 | 301.57 |
| 1358726400000 | 304.02 |
| 1358812800000 | 303.77 |
| 1358899200000 | 304.06 |
| 1358985600000 | 303.69 |
| 1359072000000 | 305.71 |
| 1359331200000 | 306.88 |
| 1359417600000 | 307.85 |
| 1359504000000 | 308.88 |
| 1359590400000 | 305.56 |
| 1359676800000 | 308.83 |
| 1359936000000 | 304.95 |
| 1360022400000 | 306.86 |
| 1360108800000 | 306.98 |
| 1360195200000 | 307.17 |
| 1360281600000 | 309.5 |
| 1360540800000 | 309.12 |
| 1360627200000 | 310.41 |
| 1360713600000 | 315.58 |
| 1360800000000 | 315.15 |
| 1360886400000 | 314.87 |
| 1361145600000 | 313.47 |
| 1361232000000 | 317.42 |
| 1361318400000 | 319.35 |
| 1361404800000 | 313.84 |
| 1361491200000 | 316.43 |
| 1361750400000 | 316.55 |
| 1361836800000 | 312.54 |
| 1361923200000 | 315.94 |
| 1362009600000 | 317.9 |
| 1362096000000 | 318.06 |
| 1362355200000 | 318.75 |
| 1362441600000 | 323.97 |
| 1362528000000 | 322.96 |
| 1362614400000 | 323.16 |
| 1362700800000 | 325.21 |
| 1362960000000 | 325.32 |
| 1363046400000 | 325.33 |
| 1363132800000 | 324.71 |
| 1363219200000 | 325.25 |
| 1363305600000 | 324.98 |
| 1363564800000 | 323.15 |
| 1363651200000 | 321.23 |
| 1363737600000 | 322.87 |
| 1363824000000 | 320.67 |
| 1363910400000 | 320.77 |
| 1364169600000 | 321.66 |
| 1364256000000 | 322.26 |
| 1364342400000 | 321.35 |
| 1364428800000 | 322.34 |
| 1364860800000 | 326.61 |
| 1364947200000 | 325.32 |
| 1365033600000 | 320.89 |
| 1365120000000 | 317.36 |
| 1365379200000 | 316.63 |
| 1365465600000 | 318.04 |
| 1365552000000 | 324.11 |
| 1365638400000 | 325.52 |
| 1365724800000 | 322.4 |
| 1365984000000 | 317.63 |
| 1366070400000 | 313.5 |
| 1366156800000 | 306.41 |
| 1366243200000 | 303.72 |
| 1366329600000 | 305.64 |
| 1366588800000 | 305.89 |
| 1366675200000 | 312.79 |
| 1366761600000 | 315.61 |
| 1366848000000 | 318.99 |
| 1366934400000 | 320.75 |
| 1367193600000 | 320.5 |
| 1367280000000 | 322.07 |
| 1367366400000 | 321.91 |
| 1367452800000 | 319.65 |
| 1367539200000 | 324.1 |
| 1367798400000 | 324.61 |
| 1367884800000 | 327.05 |
| 1367971200000 | 331.22 |
| 1368057600000 | 331.58 |
| 1368144000000 | 332.59 |
| 1368403200000 | 332.76 |
| 1368489600000 | 332.32 |
| 1368576000000 | 334.03 |
| 1368662400000 | 334.66 |
| 1368748800000 | 335.35 |
| 1369008000000 | 336.34 |
| 1369094400000 | 337.71 |
| 1369180800000 | 339.28 |
| 1369267200000 | 330.25 |
| 1369353600000 | 329.43 |
| 1369612800000 | 331.91 |
| 1369699200000 | 334.82 |
| 1369785600000 | 329.83 |
| 1369872000000 | 330.67 |
| 1369958400000 | 327.22 |
| 1370217600000 | 325.86 |
| 1370304000000 | 323.47 |
| 1370390400000 | 317.07 |
| 1370476800000 | 315.12 |
| 1370563200000 | 317.26 |
| 1370822400000 | 316.8 |
| 1370908800000 | 312.47 |
| 1370995200000 | 313.26 |
| 1371081600000 | 313.85 |
| 1371168000000 | 317.17 |
| 1371427200000 | 317.92 |
| 1371513600000 | 318.31 |
| 1371600000000 | 317.16 |
| 1371686400000 | 304.89 |
| 1371772800000 | 303.31 |
| 1372032000000 | 292.31 |
| 1372118400000 | 299.27 |
| 1372204800000 | 303.62 |
| 1372291200000 | 306.32 |
| 1372377600000 | 304.47 |
| 1372636800000 | 308.05 |
| 1372723200000 | 307.69 |
| 1372809600000 | 304.77 |
| 1372896000000 | 312.18 |
| 1372982400000 | 307.61 |
| 1373241600000 | 311.46 |
| 1373328000000 | 315.7 |
| 1373414400000 | 316.62 |
| 1373500800000 | 322.1 |
| 1373587200000 | 320.66 |
| 1373846400000 | 321.4 |
| 1373932800000 | 323.41 |
| 1374019200000 | 323.8 |
| 1374105600000 | 325.58 |
| 1374192000000 | 326.33 |
| 1374451200000 | 325.95 |
| 1374537600000 | 327.93 |
| 1374624000000 | 329.39 |
| 1374710400000 | 327.36 |
| 1374796800000 | 326.87 |
| 1375056000000 | 326.14 |
| 1375142400000 | 326.3 |
| 1375228800000 | 326.39 |
| 1375315200000 | 330.96 |
| 1375401600000 | 330.09 |
| 1375660800000 | 331.27 |
| 1375747200000 | 331.4 |
| 1375833600000 | 331.13 |
| 1375920000000 | 335.03 |
| 1376006400000 | 338.19 |
| 1376265600000 | 338.8 |
| 1376352000000 | 341.35 |
| 1376438400000 | 343.17 |
| 1376524800000 | 338.56 |
| 1376611200000 | 341.67 |
| 1376870400000 | 341.65 |
| 1376956800000 | 338.25 |
| 1377043200000 | 332.84 |
| 1377129600000 | 337.17 |
| 1377216000000 | 338.8 |
| 1377475200000 | 338.31 |
| 1377561600000 | 333.51 |
| 1377648000000 | 331.59 |
| 1377734400000 | 332.76 |
| 1377820800000 | 328.5 |
| 1378080000000 | 334.54 |
| 1378166400000 | 337.27 |
| 1378252800000 | 339.22 |
| 1378339200000 | 339.06 |
| 1378425600000 | 341.44 |
| 1378684800000 | 342.7 |
| 1378771200000 | 351.74 |
| 1378857600000 | 353.24 |
| 1378944000000 | 352.84 |
| 1379030400000 | 352.88 |
| 1379289600000 | 355.16 |
| 1379376000000 | 354.54 |
| 1379462400000 | 355.04 |
| 1379548800000 | 359.11 |
| 1379635200000 | 357.11 |
| 1379894400000 | 354.75 |
| 1379980800000 | 354.66 |
| 1380067200000 | 350.26 |
| 1380153600000 | 351.08 |
| 1380240000000 | 348.95 |
| 1380499200000 | 345.05 |
| 1380585600000 | 349.07 |
| 1380672000000 | 347.71 |
| 1380758400000 | 347.54 |
| 1380844800000 | 345.03 |
| 1381104000000 | 342.76 |
| 1381190400000 | 341.25 |
| 1381276800000 | 339.75 |
| 1381363200000 | 345.42 |
| 1381449600000 | 345.6 |
| 1381708800000 | 345.17 |
| 1381795200000 | 348.54 |
| 1381881600000 | 349.94 |
| 1381968000000 | 350.05 |
| 1382054400000 | 351.98 |
| 1382313600000 | 355.11 |
| 1382400000000 | 357.31 |
| 1382486400000 | 354.96 |
| 1382572800000 | 358.83 |
| 1382659200000 | 357.5 |
| 1382918400000 | 356.36 |
| 1383004800000 | 357.21 |
| 1383091200000 | 357.26 |
| 1383177600000 | 353.65 |
| 1383264000000 | 353.85 |
| 1383523200000 | 357.46 |
| 1383609600000 | 357.58 |
| 1383696000000 | 360.45 |
| 1383782400000 | 361.78 |
| 1383868800000 | 357.76 |
| 1384128000000 | 360.01 |
| 1384214400000 | 353.11 |
| 1384300800000 | 350.64 |
| 1384387200000 | 353.81 |
| 1384473600000 | 355.67 |
| 1384732800000 | 358.48 |
| 1384819200000 | 357.02 |
| 1384905600000 | 356.92 |
| 1384992000000 | 355.9 |
| 1385078400000 | 357.08 |
| 1385337600000 | 359.16 |
| 1385424000000 | 357.23 |
| 1385510400000 | 359.09 |
| 1385596800000 | 360.45 |
| 1385683200000 | 359.51 |
| 1385942400000 | 358.96 |
| 1386028800000 | 353.61 |
| 1386115200000 | 351.81 |
| 1386201600000 | 349.56 |
| 1386288000000 | 349.54 |
| 1386547200000 | 350.63 |
| 1386633600000 | 348.03 |
| 1386720000000 | 346.57 |
| 1386806400000 | 342.84 |
| 1386892800000 | 342.37 |
| 1387152000000 | 345.38 |
| 1387238400000 | 344.93 |
| 1387324800000 | 347.09 |
| 1387411200000 | 354.13 |
| 1387497600000 | 357.98 |
| 1387756800000 | 360.38 |
| 1387843200000 | 360.28 |
| 1388102400000 | 365.12 |
| 1388361600000 | 366.74 |
| 1388448000000 | 367.55 |
| 1388620800000 | 365.23 |
| 1388707200000 | 366.72 |
| 1388966400000 | 365.78 |
| 1389052800000 | 367.42 |
| 1389139200000 | 367.57 |
| 1389225600000 | 367.52 |
| 1389312000000 | 370.52 |
| 1389571200000 | 371.64 |
| 1389657600000 | 372.47 |
| 1389744000000 | 376.51 |
| 1389830400000 | 377.87 |
| 1389916800000 | 379.43 |
| 1390176000000 | 378.26 |
| 1390262400000 | 378.24 |
| 1390348800000 | 379.06 |
| 1390435200000 | 375.36 |
| 1390521600000 | 368.17 |
| 1390780800000 | 366.22 |
| 1390867200000 | 368.62 |
| 1390953600000 | 364.92 |
| 1391040000000 | 365.36 |
| 1391126400000 | 362.97 |
| 1391385600000 | 358.71 |
| 1391472000000 | 360.38 |
| 1391558400000 | 364.26 |
| 1391644800000 | 370.7 |
| 1391731200000 | 373.47 |
| 1391990400000 | 374.7 |
| 1392076800000 | 380.42 |
| 1392163200000 | 380.33 |
| 1392249600000 | 378.64 |
| 1392336000000 | 381.5 |
| 1392595200000 | 382.39 |
| 1392681600000 | 380.51 |
| 1392768000000 | 382.73 |
| 1392854400000 | 381.65 |
| 1392940800000 | 383.39 |
| 1393200000000 | 393.91 |
| 1393286400000 | 395.38 |
| 1393372800000 | 394.26 |
| 1393459200000 | 393.04 |
| 1393545600000 | 395.97 |
| 1393804800000 | 386.31 |
| 1393891200000 | 393.4 |
| 1393977600000 | 395.77 |
| 1394064000000 | 396.39 |
| 1394150400000 | 390.24 |
| 1394409600000 | 389.39 |
| 1394496000000 | 390.4 |
| 1394582400000 | 385.97 |
| 1394668800000 | 383.58 |
| 1394755200000 | 379.47 |
| 1395014400000 | 384.76 |
| 1395100800000 | 387.29 |
| 1395187200000 | 385.6 |
| 1395273600000 | 383.06 |
| 1395360000000 | 383.47 |
| 1395619200000 | 380.08 |
| 1395705600000 | 385 |
| 1395792000000 | 387.18 |
| 1395878400000 | 387.17 |
| 1395964800000 | 388.64 |
| 1396224000000 | 392.92 |
| 1396310400000 | 396.05 |
| 1396396800000 | 398.15 |
| 1396483200000 | 397.36 |
| 1396569600000 | 399.93 |
| 1396828800000 | 395.69 |
| 1396915200000 | 395.26 |
| 1397001600000 | 397.41 |
| 1397088000000 | 392.09 |
| 1397174400000 | 387.87 |
| 1397433600000 | 387.99 |
| 1397520000000 | 383.18 |
| 1397606400000 | 386.95 |
| 1397692800000 | 386.39 |
| 1398124800000 | 395.06 |
| 1398211200000 | 393.95 |
| 1398297600000 | 395.8 |
| 1398384000000 | 393.67 |
| 1398643200000 | 394.28 |
| 1398729600000 | 401.18 |
| 1398816000000 | 403.08 |
| 1398902400000 | 403.94 |
| 1398988800000 | 403.88 |
| 1399248000000 | 402.08 |
| 1399334400000 | 401.06 |
| 1399420800000 | 401.61 |
| 1399507200000 | 407.32 |
| 1399593600000 | 407.19 |
| 1399852800000 | 410.48 |
| 1399939200000 | 414.33 |
| 1400025600000 | 413.77 |
| 1400112000000 | 412.59 |
| 1400198400000 | 411.57 |
| 1400457600000 | 411.23 |
| 1400544000000 | 412.53 |
| 1400630400000 | 414.99 |
| 1400716800000 | 416.09 |
| 1400803200000 | 415.73 |
| 1401062400000 | 416.73 |
| 1401148800000 | 417.38 |
| 1401235200000 | 416.52 |
| 1401321600000 | 416.74 |
| 1401408000000 | 415.63 |
| 1401667200000 | 416.85 |
| 1401753600000 | 416.05 |
| 1401840000000 | 418.21 |
| 1401926400000 | 418.47 |
| 1402012800000 | 421.59 |
| 1402272000000 | 424.18 |
| 1402358400000 | 423.39 |
| 1402444800000 | 420.25 |
| 1402531200000 | 419.84 |
| 1402617600000 | 419.51 |
| 1402876800000 | 418.38 |
| 1402963200000 | 416.45 |
| 1403049600000 | 417.23 |
| 1403136000000 | 417.74 |
| 1403222400000 | 416.33 |
| 1403481600000 | 419.93 |
| 1403568000000 | 417.84 |
| 1403654400000 | 411.04 |
| 1403740800000 | 410.75 |
| 1403827200000 | 411.33 |
| 1404086400000 | 409.97 |
| 1404172800000 | 412.81 |
| 1404259200000 | 413.4 |
| 1404345600000 | 415.84 |
| 1404432000000 | 413.25 |
| 1404691200000 | 412.29 |
| 1404777600000 | 407.32 |
| 1404864000000 | 407.37 |
| 1404950400000 | 402.71 |
| 1405036800000 | 404.23 |
| 1405296000000 | 409.65 |
| 1405382400000 | 406.9 |
| 1405468800000 | 413.8 |
| 1405555200000 | 410.36 |
| 1405641600000 | 410 |
| 1405900800000 | 409.63 |
| 1405987200000 | 414.51 |
| 1406073600000 | 416.32 |
| 1406160000000 | 416.7 |
| 1406246400000 | 416.8 |
| 1406505600000 | 414.55 |
| 1406592000000 | 414.83 |
| 1406678400000 | 412.53 |
| 1406764800000 | 406.69 |
| 1406851200000 | 401.81 |
| 1407110400000 | 402.87 |
| 1407196800000 | 403.12 |
| 1407283200000 | 397.55 |
| 1407369600000 | 395.32 |
| 1407456000000 | 392.07 |
| 1407715200000 | 400.95 |
| 1407801600000 | 398.9 |
| 1407888000000 | 401.24 |
| 1407974400000 | 401.09 |
| 1408060800000 | 400.75 |
| 1408320000000 | 404.41 |
| 1408406400000 | 408.25 |
| 1408492800000 | 407.18 |
| 1408579200000 | 409.85 |
| 1408665600000 | 408.74 |
| 1408924800000 | 411.91 |
| 1409011200000 | 413.31 |
| 1409097600000 | 414.28 |
| 1409184000000 | 409.53 |
| 1409270400000 | 409.89 |
| 1409529600000 | 410.19 |
| 1409616000000 | 411.36 |
| 1409702400000 | 413.23 |
| 1409788800000 | 419.05 |
| 1409875200000 | 415.88 |
| 1410134400000 | 417.68 |
| 1410220800000 | 414.08 |
| 1410307200000 | 413.94 |
| 1410393600000 | 412.53 |
| 1410480000000 | 413.84 |
| 1410739200000 | 414 |
| 1410825600000 | 413.15 |
| 1410912000000 | 415.99 |
| 1410998400000 | 420.61 |
| 1411084800000 | 421.86 |
| 1411344000000 | 421.51 |
| 1411430400000 | 416.4 |
| 1411516800000 | 417.12 |
| 1411603200000 | 413.04 |
| 1411689600000 | 414.74 |
| 1411948800000 | 412.73 |
| 1412035200000 | 418.8 |
| 1412121600000 | 414.23 |
| 1412208000000 | 405.65 |
| 1412294400000 | 409.47 |
| 1412553600000 | 411.64 |
| 1412640000000 | 403.39 |
| 1412726400000 | 398.57 |
| 1412812800000 | 395.78 |
| 1412899200000 | 389.74 |
| 1413158400000 | 389.8 |
| 1413244800000 | 390.92 |
| 1413331200000 | 378.37 |
| 1413417600000 | 376.64 |
| 1413504000000 | 389.88 |
| 1413763200000 | 388.88 |
| 1413849600000 | 398.92 |
| 1413936000000 | 404 |
| 1414022400000 | 408.16 |
| 1414108800000 | 406.48 |
| 1414368000000 | 403.13 |
| 1414454400000 | 409.39 |
| 1414540800000 | 411.41 |
| 1414627200000 | 414.75 |
| 1414713600000 | 419.71 |
| 1414972800000 | 416.89 |
| 1415059200000 | 414.09 |
| 1415145600000 | 421.84 |
| 1415232000000 | 421.84 |
| 1415318400000 | 419.21 |
| 1415577600000 | 422.03 |
| 1415664000000 | 423.57 |
| 1415750400000 | 418.29 |
| 1415836800000 | 420.14 |
| 1415923200000 | 421.39 |
| 1416182400000 | 422.27 |
| 1416268800000 | 426.11 |
| 1416355200000 | 424.6 |
| 1416441600000 | 422.89 |
| 1416528000000 | 430.2 |
| 1416787200000 | 433.9 |
| 1416873600000 | 434.86 |
| 1416960000000 | 434.3 |
| 1417046400000 | 432.78 |
| 1417132800000 | 429.47 |
| 1417392000000 | 429.39 |
| 1417478400000 | 428.56 |
| 1417564800000 | 434.63 |
| 1417651200000 | 430.3 |
| 1417737600000 | 436.17 |
| 1417996800000 | 433.9 |
| 1418083200000 | 426.8 |
| 1418169600000 | 426.15 |
| 1418256000000 | 424.65 |
| 1418342400000 | 414.02 |
| 1418601600000 | 405.7 |
| 1418688000000 | 405.8 |
| 1418774400000 | 407.72 |
| 1418860800000 | 420.47 |
| 1418947200000 | 423.2 |
| 1419206400000 | 423.44 |
| 1419292800000 | 427.56 |
| 1419379200000 | 425.98 |
| 1419811200000 | 426.88 |
| 1419897600000 | 426.18 |
| 1419984000000 | 424.63 |
| 1420156800000 | 424.13 |
| 1420416000000 | 420.24 |
| 1420502400000 | 420.45 |
| 1420588800000 | 415.8 |
| 1420675200000 | 424.55 |
| 1420761600000 | 421.63 |
| 1421020800000 | 421.16 |
| 1421107200000 | 427.63 |
| 1421193600000 | 419.31 |
| 1421280000000 | 428.91 |
| 1421366400000 | 435.4 |
| 1421625600000 | 435.73 |
| 1421712000000 | 437.39 |
| 1421798400000 | 440.82 |
| 1421884800000 | 451.17 |
| 1421971200000 | 457.45 |
| 1422230400000 | 461.81 |
| 1422316800000 | 454.71 |
| 1422403200000 | 462.12 |
| 1422489600000 | 461.66 |
| 1422576000000 | 464.82 |
| 1422835200000 | 463.4 |
| 1422921600000 | 471.09 |
| 1423008000000 | 465.45 |
| 1423094400000 | 468.06 |
| 1423180800000 | 468.72 |
| 1423440000000 | 467.49 |
| 1423526400000 | 470.7 |
| 1423612800000 | 463.39 |
| 1423699200000 | 466.91 |
| 1423785600000 | 475.86 |
| 1424044800000 | 477.27 |
| 1424131200000 | 476.18 |
| 1424217600000 | 480.82 |
| 1424304000000 | 480.11 |
| 1424390400000 | 483.49 |
| 1424649600000 | 483.93 |
| 1424736000000 | 487.69 |
| 1424822400000 | 489.78 |
| 1424908800000 | 493.42 |
| 1424995200000 | 496.18 |
| 1425254400000 | 495.83 |
| 1425340800000 | 492.36 |
| 1425427200000 | 491.45 |
| 1425513600000 | 497.86 |
| 1425600000000 | 497.54 |
| 1425859200000 | 497.16 |
| 1425945600000 | 492.8 |
| 1426032000000 | 500.55 |
| 1426118400000 | 499.86 |
| 1426204800000 | 501.36 |
| 1426464000000 | 507.17 |
| 1426550400000 | 501.73 |
| 1426636800000 | 502.98 |
| 1426723200000 | 508.6 |
| 1426809600000 | 510.42 |
| 1427068800000 | 511.2 |
| 1427155200000 | 512.39 |
| 1427241600000 | 509.14 |
| 1427328000000 | 503.83 |
| 1427414400000 | 503.87 |
| 1427673600000 | 510.67 |
| 1427760000000 | 508.05 |
| 1427846400000 | 509 |
| 1427932800000 | 507.85 |
| 1428364800000 | 517.15 |
| 1428451200000 | 515.27 |
| 1428537600000 | 519.53 |
| 1428624000000 | 522.89 |
| 1428883200000 | 525.98 |
| 1428969600000 | 526.3 |
| 1429056000000 | 532.21 |
| 1429142400000 | 531.9 |
| 1429228800000 | 518.9 |
| 1429488000000 | 523.58 |
| 1429574400000 | 529.95 |
| 1429660800000 | 525.18 |
| 1429747200000 | 522.64 |
| 1429833600000 | 524.91 |
| 1430092800000 | 530.26 |
| 1430179200000 | 519.8 |
| 1430265600000 | 511.2 |
| 1430352000000 | 507.9 |
| 1430438400000 | 506.18 |
| 1430697600000 | 512.6 |
| 1430784000000 | 501.8 |
| 1430870400000 | 499.76 |
| 1430956800000 | 501.96 |
| 1431043200000 | 512.93 |
| 1431302400000 | 512.69 |
| 1431388800000 | 504.76 |
| 1431475200000 | 511.43 |
| 1431561600000 | 509.68 |
| 1431648000000 | 507.97 |
| 1431907200000 | 510.79 |
| 1431993600000 | 516.24 |
| 1432080000000 | 519.26 |
| 1432166400000 | 520.49 |
| 1432252800000 | 522.56 |
| 1432512000000 | 521.72 |
| 1432598400000 | 517.06 |
| 1432684800000 | 521.31 |
| 1432771200000 | 518.41 |
| 1432857600000 | 511.32 |
| 1433116800000 | 510.91 |
| 1433203200000 | 507.93 |
| 1433289600000 | 510.62 |
| 1433376000000 | 506.58 |
| 1433462400000 | 499.91 |
| 1433721600000 | 493.94 |
| 1433808000000 | 493.77 |
| 1433894400000 | 500.68 |
| 1433980800000 | 501.05 |
| 1434067200000 | 498.2 |
| 1434326400000 | 489.73 |
| 1434412800000 | 492.52 |
| 1434499200000 | 488.9 |
| 1434585600000 | 487.58 |
| 1434672000000 | 488.8 |
| 1434931200000 | 500.78 |
| 1435017600000 | 504.8 |
| 1435104000000 | 502.44 |
| 1435190400000 | 501.17 |
| 1435276800000 | 501.82 |
| 1435536000000 | 490.24 |
| 1435622400000 | 483.81 |
| 1435708800000 | 489.83 |
| 1435795200000 | 482.37 |
| 1435881600000 | 479.16 |
| 1436140800000 | 472.95 |
| 1436227200000 | 466.77 |
| 1436313600000 | 469.14 |
| 1436400000000 | 479.63 |
| 1436486400000 | 491.52 |
| 1436745600000 | 499.36 |
| 1436832000000 | 500.37 |
| 1436918400000 | 500.67 |
| 1437004800000 | 509.94 |
| 1437091200000 | 506.01 |
| 1437350400000 | 509.99 |
| 1437436800000 | 505.14 |
| 1437523200000 | 499.08 |
| 1437609600000 | 496.62 |
| 1437696000000 | 494.39 |
| 1437955200000 | 485.02 |
| 1438041600000 | 486.81 |
| 1438128000000 | 491.01 |
| 1438214400000 | 493.66 |
| 1438300800000 | 493.66 |
| 1438560000000 | 495.72 |
| 1438646400000 | 494.74 |
| 1438732800000 | 497.79 |
| 1438819200000 | 492.54 |
| 1438905600000 | 488.16 |
| 1439164800000 | 494.65 |
| 1439251200000 | 485.54 |
| 1439337600000 | 475.05 |
| 1439424000000 | 483.6 |
| 1439510400000 | 481.96 |
| 1439769600000 | 483.37 |
| 1439856000000 | 481.48 |
| 1439942400000 | 471.16 |
| 1440028800000 | 462.5 |
| 1440115200000 | 451.1 |
| 1440374400000 | 424.71 |
| 1440460800000 | 439.52 |
| 1440547200000 | 436.11 |
| 1440633600000 | 453.62 |
| 1440720000000 | 457.51 |
| 1440979200000 | 452.53 |
| 1441065600000 | 443.45 |
| 1441152000000 | 447.24 |
| 1441238400000 | 459.74 |
| 1441324800000 | 446.01 |
| 1441584000000 | 446.71 |
| 1441670400000 | 454.37 |
| 1441756800000 | 462.38 |
| 1441843200000 | 456.77 |
| 1441929600000 | 455.27 |
| 1442188800000 | 449.17 |
| 1442275200000 | 449.76 |
| 1442361600000 | 454.51 |
| 1442448000000 | 454.77 |
| 1442534400000 | 445.27 |
| 1442793600000 | 447.37 |
| 1442880000000 | 434.99 |
| 1442966400000 | 433.04 |
| 1443052800000 | 420.06 |
| 1443139200000 | 430.05 |
| 1443398400000 | 419.95 |
| 1443484800000 | 424.47 |
| 1443571200000 | 432.12 |
| 1443657600000 | 431.86 |
| 1443744000000 | 433.41 |
| 1444003200000 | 449.09 |
| 1444089600000 | 455.04 |
| 1444176000000 | 459.93 |
| 1444262400000 | 460.07 |
| 1444348800000 | 467.44 |
| 1444608000000 | 466.39 |
| 1444694400000 | 461.33 |
| 1444780800000 | 455.07 |
| 1444867200000 | 456.36 |
| 1444953600000 | 456.47 |
| 1445212800000 | 456.74 |
| 1445299200000 | 457.12 |
| 1445385600000 | 454.2 |
| 1445472000000 | 462.89 |
| 1445558400000 | 468.6 |
| 1445817600000 | 469.07 |
| 1445904000000 | 460.25 |
| 1445990400000 | 464.55 |
| 1446076800000 | 460.81 |
| 1446163200000 | 466.67 |
| 1446422400000 | 468.31 |
| 1446508800000 | 473.95 |
| 1446595200000 | 480.45 |
| 1446681600000 | 476.88 |
| 1446768000000 | 479.54 |
| 1447027200000 | 476.41 |
| 1447113600000 | 472.92 |
| 1447200000000 | 476.76 |
| 1447286400000 | 469.37 |
| 1447372800000 | 464.79 |
| 1447632000000 | 468.05 |
| 1447718400000 | 477.35 |
| 1447804800000 | 479.42 |
| 1447891200000 | 479.5 |
| 1447977600000 | 482.82 |
| 1448236800000 | 482.69 |
| 1448323200000 | 475.67 |
| 1448409600000 | 480.38 |
| 1448496000000 | 486.07 |
| 1448582400000 | 486.23 |
| 1448841600000 | 492.22 |
| 1448928000000 | 490.09 |
| 1449014400000 | 492.12 |
| 1449100800000 | 479.47 |
| 1449187200000 | 473.29 |
| 1449446400000 | 473.91 |
| 1449532800000 | 460.79 |
| 1449619200000 | 458.47 |
| 1449705600000 | 458.18 |
| 1449792000000 | 445.1 |
| 1450051200000 | 439.37 |
| 1450137600000 | 452.26 |
| 1450224000000 | 453.68 |
| 1450310400000 | 457.03 |
| 1450396800000 | 451.15 |
| 1450656000000 | 449.23 |
| 1450742400000 | 450.04 |
| 1450828800000 | 463.74 |
| 1450915200000 | 463.96 |
| 1451260800000 | 459.89 |
| 1451347200000 | 466.43 |
| 1451433600000 | 462.5 |
| 1451520000000 | 463.61 |
| 1451865600000 | 449.48 |
| 1451952000000 | 444.17 |
| 1452038400000 | 442.81 |
| 1452124800000 | 432.89 |
| 1452211200000 | 429.8 |
| 1452470400000 | 430.15 |
| 1452556800000 | 430.39 |
| 1452643200000 | 434.15 |
| 1452729600000 | 425.39 |
| 1452816000000 | 409.12 |
| 1453075200000 | 409.12 |
| 1453161600000 | 417.91 |
| 1453248000000 | 401.44 |
| 1453334400000 | 413.3 |
| 1453420800000 | 430.1 |
| 1453680000000 | 427.15 |
| 1453766400000 | 435.29 |
| 1453852800000 | 433.55 |
| 1453939200000 | 428.76 |
| 1454025600000 | 436.95 |
| 1454284800000 | 430.6 |
| 1454371200000 | 421.81 |
| 1454457600000 | 413.35 |
| 1454544000000 | 423.18 |
| 1454630400000 | 424.32 |
| 1454889600000 | 407.7 |
| 1454976000000 | 401.74 |
| 1455062400000 | 406.66 |
| 1455148800000 | 389.71 |
| 1455235200000 | 402.11 |
| 1455494400000 | 417.36 |
| 1455580800000 | 415.78 |
| 1455667200000 | 430.3 |
| 1455753600000 | 431.58 |
| 1455840000000 | 427.78 |
| 1456099200000 | 441.5 |
| 1456185600000 | 434.8 |
| 1456272000000 | 421.25 |
| 1456358400000 | 430.2 |
| 1456444800000 | 435.39 |
| 1456704000000 | 438.14 |
| 1456790400000 | 442.39 |
| 1456876800000 | 441.74 |
| 1456963200000 | 445.61 |
| 1457049600000 | 451.65 |
| 1457308800000 | 450.79 |
| 1457395200000 | 446.94 |
| 1457481600000 | 450.99 |
| 1457568000000 | 444.57 |
| 1457654400000 | 455.43 |
| 1457913600000 | 460.64 |
| 1458000000000 | 453.28 |
| 1458086400000 | 452.29 |
| 1458172800000 | 453.49 |
| 1458259200000 | 457.76 |
| 1458518400000 | 455.17 |
| 1458604800000 | 456.45 |
| 1458691200000 | 452.79 |
| 1458777600000 | 446.57 |
| 1459209600000 | 445.62 |
| 1459296000000 | 456.7 |
| 1459382400000 | 450.91 |
| 1459468800000 | 446.31 |
| 1459728000000 | 446.36 |
| 1459814400000 | 437.14 |
| 1459900800000 | 438.73 |
| 1459987200000 | 434.3 |
| 1460073600000 | 444.5 |
| 1460332800000 | 447.27 |
| 1460419200000 | 449.5 |
| 1460505600000 | 458.88 |
| 1460592000000 | 460.02 |
| 1460678400000 | 457.63 |
| 1460937600000 | 457.61 |
| 1461024000000 | 466.79 |
| 1461110400000 | 468.39 |
| 1461196800000 | 467.8 |
| 1461283200000 | 464.21 |
| 1461542400000 | 459.03 |
| 1461628800000 | 463.03 |
| 1461715200000 | 464.43 |
| 1461801600000 | 468.47 |
| 1461888000000 | 461.27 |
| 1462147200000 | 458.44 |
| 1462233600000 | 450.92 |
| 1462320000000 | 446.79 |
| 1462406400000 | 447.68 |
| 1462492800000 | 445.96 |
| 1462752000000 | 447.9 |
| 1462838400000 | 450.09 |
| 1462924800000 | 449.6 |
| 1463011200000 | 446.25 |
| 1463097600000 | 448.04 |
| 1463356800000 | 450.98 |
| 1463443200000 | 450.98 |
| 1463529600000 | 452.73 |
| 1463616000000 | 446.42 |
| 1463702400000 | 453.98 |
| 1463961600000 | 452.48 |
| 1464048000000 | 460.99 |
| 1464134400000 | 466.56 |
| 1464220800000 | 470.16 |
| 1464307200000 | 469.83 |
| 1464566400000 | 470.99 |
| 1464652800000 | 468.06 |
| 1464739200000 | 465.32 |
| 1464825600000 | 465.96 |
| 1464912000000 | 463.27 |
| 1465171200000 | 467.11 |
| 1465257600000 | 473.63 |
| 1465344000000 | 474.07 |
| 1465430400000 | 468.14 |
| 1465516800000 | 457.71 |
| 1465776000000 | 451.29 |
| 1465862400000 | 442.88 |
| 1465948800000 | 448.29 |
| 1466035200000 | 438.67 |
| 1466121600000 | 446.73 |
| 1466380800000 | 462.19 |
| 1466467200000 | 464.32 |
| 1466553600000 | 466.27 |
| 1466640000000 | 471.87 |
| 1466726400000 | 464.82 |
| 1466985600000 | 429.24 |
| 1467072000000 | 439.51 |
| 1467158400000 | 452.24 |
| 1467244800000 | 458.4 |
| 1467331200000 | 466.77 |
| 1467590400000 | 461.25 |
| 1467676800000 | 450.2 |
| 1467763200000 | 443.9 |
| 1467849600000 | 450.17 |
| 1467936000000 | 456.94 |
| 1468195200000 | 465.81 |
| 1468281600000 | 468.93 |
| 1468368000000 | 470.31 |
| 1468454400000 | 473.43 |
| 1468540800000 | 474.16 |
| 1468800000000 | 471.09 |
| 1468886400000 | 471.22 |
| 1468972800000 | 476.8 |
| 1469059200000 | 477.88 |
| 1469145600000 | 477.07 |
| 1469404800000 | 477.99 |
| 1469491200000 | 478.8 |
| 1469577600000 | 479.05 |
| 1469664000000 | 475.04 |
| 1469750400000 | 475.48 |
| 1470009600000 | 472.27 |
| 1470096000000 | 465.7 |
| 1470182400000 | 467.27 |
| 1470268800000 | 472.3 |
| 1470355200000 | 474.83 |
| 1470614400000 | 477.84 |
| 1470700800000 | 486.66 |
| 1470787200000 | 485.39 |
| 1470873600000 | 489.26 |
| 1470960000000 | 487.95 |
| 1471219200000 | 488.47 |
| 1471305600000 | 482.86 |
| 1471392000000 | 477.27 |
| 1471478400000 | 482.64 |
| 1471564800000 | 479.79 |
| 1471824000000 | 479.09 |
| 1471910400000 | 483.56 |
| 1471996800000 | 485.03 |
| 1472083200000 | 482.6 |
| 1472169600000 | 486.4 |
| 1472428800000 | 485.72 |
| 1472515200000 | 485.65 |
| 1472601600000 | 483.35 |
| 1472688000000 | 481.15 |
| 1472774400000 | 489.24 |
| 1473033600000 | 491.05 |
| 1473120000000 | 489.31 |
| 1473206400000 | 492.57 |
| 1473292800000 | 490.58 |
| 1473379200000 | 483.66 |
| 1473638400000 | 478.64 |
| 1473724800000 | 474.56 |
| 1473811200000 | 474.49 |
| 1473897600000 | 477.82 |
| 1473984000000 | 474.93 |
| 1474243200000 | 480.32 |
| 1474329600000 | 479.19 |
| 1474416000000 | 480.86 |
| 1474502400000 | 489.63 |
| 1474588800000 | 487.09 |
| 1474848000000 | 481.07 |
| 1474934400000 | 479.98 |
| 1475020800000 | 484.92 |
| 1475107200000 | 490.09 |
| 1475193600000 | 491.11 |
| 1475452800000 | 493.04 |
| 1475539200000 | 497.05 |
| 1475625600000 | 494.68 |
| 1475712000000 | 494.7 |
| 1475798400000 | 490.88 |
| 1476057600000 | 497.12 |
| 1476144000000 | 490.88 |
| 1476230400000 | 486.29 |
| 1476316800000 | 481.63 |
| 1476403200000 | 488.61 |
| 1476662400000 | 487.31 |
| 1476748800000 | 494.21 |
| 1476835200000 | 495.27 |
| 1476921600000 | 497.57 |
| 1477008000000 | 497.02 |
| 1477267200000 | 495.99 |
| 1477353600000 | 495.96 |
| 1477440000000 | 495.49 |
| 1477526400000 | 492.32 |
| 1477612800000 | 490.51 |
| 1477872000000 | 487.26 |
| 1477958400000 | 483.93 |
| 1478044800000 | 476.73 |
| 1478131200000 | 477.6 |
| 1478217600000 | 471.27 |
| 1478476800000 | 478.44 |
| 1478563200000 | 480.51 |
| 1478649600000 | 486.8 |
| 1478736000000 | 489.34 |
| 1478822400000 | 485.93 |
| 1479081600000 | 483.97 |
| 1479168000000 | 488.1 |
| 1479254400000 | 486.48 |
| 1479340800000 | 489.9 |
| 1479427200000 | 491.53 |
| 1479686400000 | 493.37 |
| 1479772800000 | 496.99 |
| 1479859200000 | 496.74 |
| 1479945600000 | 499.52 |
| 1480032000000 | 501.06 |
| 1480291200000 | 497.25 |
| 1480377600000 | 495.05 |
| 1480464000000 | 499.31 |
| 1480550400000 | 499.54 |
| 1480636800000 | 497.14 |
| 1480896000000 | 500.95 |
| 1480982400000 | 503.56 |
| 1481068800000 | 510.44 |
| 1481155200000 | 517.73 |
| 1481241600000 | 522.01 |
| 1481500800000 | 523.32 |
| 1481587200000 | 526.91 |
| 1481673600000 | 522.3 |
| 1481760000000 | 524.47 |
| 1481846400000 | 523.47 |
| 1482105600000 | 523.98 |
| 1482192000000 | 523.43 |
| 1482278400000 | 524.82 |
| 1482364800000 | 522.08 |
| 1482451200000 | 525.68 |
| 1482796800000 | 526.68 |
| 1482883200000 | 528.07 |
| 1482969600000 | 527.18 |
| 1483056000000 | 526.04 |
| 1483315200000 | 532.06 |
| 1483401600000 | 534.51 |
| 1483488000000 | 533.18 |
| 1483574400000 | 532.96 |
| 1483660800000 | 532.24 |
| 1483920000000 | 528.06 |
| 1484006400000 | 527.1 |
| 1484092800000 | 528.53 |
| 1484179200000 | 525.94 |
| 1484265600000 | 532.97 |
| 1484524800000 | 529.99 |
| 1484611200000 | 526.7 |
| 1484697600000 | 528.47 |
| 1484784000000 | 529.37 |
| 1484870400000 | 532.94 |
| 1485129600000 | 528.2 |
| 1485216000000 | 532.48 |
| 1485302400000 | 538.31 |
| 1485388800000 | 542.7 |
| 1485475200000 | 540.34 |
| 1485734400000 | 534.12 |
| 1485820800000 | 532.91 |
| 1485907200000 | 537.64 |
| 1485993600000 | 537.89 |
| 1486080000000 | 538.2 |
| 1486339200000 | 533.26 |
| 1486425600000 | 533.13 |
| 1486512000000 | 532.74 |
| 1486598400000 | 535.01 |
| 1486684800000 | 536.88 |
| 1486944000000 | 540.65 |
| 1487030400000 | 540.53 |
| 1487116800000 | 542.53 |
| 1487203200000 | 544.03 |
| 1487289600000 | 541.7 |
| 1487548800000 | 543.29 |
| 1487635200000 | 549.16 |
| 1487721600000 | 546.82 |
| 1487808000000 | 546.65 |
| 1487894400000 | 541.85 |
| 1488153600000 | 539.48 |
| 1488240000000 | 541.15 |
| 1488326400000 | 550.07 |
| 1488412800000 | 549.63 |
| 1488499200000 | 548.85 |
| 1488758400000 | 545.98 |
| 1488844800000 | 546.27 |
| 1488931200000 | 544.94 |
| 1489017600000 | 543.92 |
| 1489104000000 | 544.73 |
| 1489363200000 | 546.7 |
| 1489449600000 | 544.69 |
| 1489536000000 | 546.39 |
| 1489622400000 | 550.8099 |
| 1489708800000 | 554.11 |
| 1489968000000 | 553.72 |
| 1490054400000 | 549.02 |
| 1490140800000 | 546.33 |
| 1490227200000 | 551.3 |
| 1490313600000 | 550.65 |
| 1490572800000 | 546.27 |
| 1490659200000 | 548.42 |
| 1490745600000 | 550.9299 |
| 1490832000000 | 553.45 |
| 1490918400000 | 555.89 |
| 1491177600000 | 553.38 |
| 1491264000000 | 552.23 |
| 1491350400000 | 552.29 |
| 1491436800000 | 553.66 |
| 1491523200000 | 553.9299 |
| 1491782400000 | 555.28 |
| 1491868800000 | 554.77 |
| 1491955200000 | 558.29 |
| 1492041600000 | 556.95 |
| 1492473600000 | 550.35 |
| 1492560000000 | 551.29 |
| 1492646400000 | 553 |
| 1492732800000 | 552.77 |
| 1492992000000 | 564.28 |
| 1493078400000 | 567.52 |
| 1493164800000 | 570.07 |
| 1493251200000 | 567.3099 |
| 1493337600000 | 570.1799 |
| 1493596800000 | 569.59 |
| 1493683200000 | 574.96 |
| 1493769600000 | 573.48 |
| 1493856000000 | 573.63 |
| 1493942400000 | 576.61 |
| 1494201600000 | 575.87 |
| 1494288000000 | 578.26 |
| 1494374400000 | 579.04 |
| 1494460800000 | 578.39 |
| 1494547200000 | 578.49 |
| 1494806400000 | 579.37 |
| 1494892800000 | 578.33 |
| 1494979200000 | 571.02 |
| 1495065600000 | 564.9299 |
| 1495152000000 | 569.32 |
| 1495411200000 | 570.35 |
| 1495497600000 | 575.58 |
| 1495584000000 | 576.21 |
| 1495670400000 | 576.57 |
| 1495756800000 | 576.23 |
| 1496016000000 | 574.85 |
| 1496102400000 | 574.26 |
| 1496188800000 | 572.45 |
| 1496275200000 | 574.75 |
| 1496361600000 | 576.13 |
| 1496620800000 | 574.14 |
| 1496707200000 | 573.15 |
| 1496793600000 | 574.17 |
| 1496880000000 | 572.85 |
| 1496966400000 | 577.67 |
| 1497225600000 | 573.96 |
| 1497312000000 | 578.78 |
| 1497398400000 | 576.86 |
| 1497484800000 | 569.37 |
| 1497571200000 | 573.89 |
| 1497830400000 | 581.3099 |
| 1497916800000 | 576.53 |
| 1498003200000 | 573.16 |
| 1498089600000 | 571.98 |
| 1498176000000 | 571.71 |
| 1498435200000 | 570.84 |
| 1498521600000 | 566.15 |
| 1498608000000 | 566.7 |
| 1498694400000 | 562.38 |
| 1498780800000 | 563.44 |
| 1499040000000 | 572.2 |
| 1499126400000 | 569.87 |
| 1499212800000 | 571.24 |
| 1499299200000 | 569.05 |
| 1499385600000 | 569.14 |
| 1499644800000 | 572.28 |
| 1499731200000 | 570.36 |
| 1499817600000 | 580.54 |
| 1499904000000 | 584.28 |
| 1499990400000 | 584.5599 |
| 1500249600000 | 589.59 |
| 1500336000000 | 581.0599 |
| 1500422400000 | 585.04 |
| 1500508800000 | 581.9299 |
| 1500595200000 | 575.41 |
| 1500854400000 | 570.86 |
| 1500940800000 | 569.79 |
| 1501027200000 | 574.69 |
| 1501113600000 | 574.27 |
| 1501200000000 | 572.02 |
| 1501459200000 | 567.9 |
| 1501545600000 | 571.53 |
| 1501632000000 | 569.37 |
| 1501718400000 | 568.01 |
| 1501804800000 | 572.3 |
| 1502064000000 | 572.54 |
| 1502150400000 | 574.77 |
| 1502236800000 | 572.48 |
| 1502323200000 | 569.34 |
| 1502409600000 | 564.36 |
| 1502668800000 | 571.88 |
| 1502755200000 | 571.17 |
| 1502841600000 | 573.97 |
| 1502928000000 | 567.54 |
| 1503014400000 | 565.77 |
| 1503273600000 | 564.14 |
| 1503360000000 | 570.13 |
| 1503446400000 | 567.85 |
| 1503532800000 | 569.9299 |
| 1503619200000 | 571.23 |
| 1503878400000 | 567.47 |
| 1503964800000 | 562.79 |
| 1504051200000 | 570.19 |
| 1504137600000 | 576.26 |
| 1504224000000 | 578.54 |
| 1504483200000 | 575.6 |
| 1504569600000 | 573.09 |
| 1504656000000 | 570.5599 |
| 1504742400000 | 572.76 |
| 1504828800000 | 571.24 |
| 1505088000000 | 576.44 |
| 1505174400000 | 582.37 |
| 1505260800000 | 581.24 |
| 1505347200000 | 581.83 |
| 1505433600000 | 579.71 |
| 1505692800000 | 583.59 |
| 1505779200000 | 584.08 |
| 1505865600000 | 585.86 |
| 1505952000000 | 589.67 |
| 1506038400000 | 589.65 |
| 1506297600000 | 591.45 |
| 1506384000000 | 590.63 |
| 1506470400000 | 594.25 |
| 1506556800000 | 595.5599 |
| 1506643200000 | 596.4299 |
| 1506902400000 | 599.55 |
| 1506988800000 | 604.32 |
| 1507075200000 | 603.91 |
| 1507161600000 | 606.49 |
| 1507248000000 | 603.37 |
| 1507507200000 | 604.97 |
| 1507593600000 | 604.64 |
| 1507680000000 | 603.87 |
| 1507766400000 | 603.67 |
| 1507852800000 | 603.6799 |
| 1508112000000 | 602.65 |
| 1508198400000 | 601.82 |
| 1508284800000 | 604.74 |
| 1508371200000 | 602.59 |
| 1508457600000 | 608.55 |
| 1508716800000 | 608.75 |
| 1508803200000 | 605.7 |
| 1508889600000 | 603.57 |
| 1508976000000 | 602.73 |
| 1509062400000 | 608.64 |
| 1509321600000 | 608.75 |
| 1509408000000 | 607.96 |
| 1509494400000 | 610.1799 |
| 1509580800000 | 606.89 |
| 1509667200000 | 607 |
| 1509926400000 | 609.78 |
| 1510012800000 | 607.85 |
| 1510099200000 | 607.21 |
| 1510185600000 | 597.17 |
| 1510272000000 | 594.96 |
| 1510531200000 | 590.87 |
| 1510617600000 | 584.82 |
| 1510704000000 | 581.22 |
| 1510790400000 | 587.96 |
| 1510876800000 | 580.88 |
| 1511136000000 | 582.4299 |
| 1511222400000 | 586.77 |
| 1511308800000 | 583.41 |
| 1511395200000 | 583.85 |
| 1511481600000 | 582.2 |
| 1511740800000 | 578.25 |
| 1511827200000 | 580.53 |
| 1511913600000 | 581.09 |
| 1512000000000 | 579.83 |
| 1512086400000 | 574.85 |
| 1512345600000 | 578.99 |
| 1512432000000 | 577.08 |
| 1512518400000 | 575.08 |
| 1512604800000 | 573.22 |
| 1512691200000 | 577.98 |
| 1512950400000 | 577.48 |
| 1513036800000 | 583.16 |
| 1513123200000 | 581.85 |
| 1513209600000 | 580.6799 |
| 1513296000000 | 575.19 |
| 1513555200000 | 581.4 |
| 1513641600000 | 580.17 |
| 1513728000000 | 577.45 |
| 1513814400000 | 580.94 |
| 1513900800000 | 583.03 |
| 1514332800000 | 583.84 |
| 1514419200000 | 581.72 |
| 1514505600000 | 579.79 |
| 1514851200000 | 580.16 |
| 1514937600000 | 583.29 |
| 1515024000000 | 587.78 |
| 1515110400000 | 592.24 |
| 1515369600000 | 593.64 |
| 1515456000000 | 598.67 |
| 1515542400000 | 598.1799 |
| 1515628800000 | 596.9299 |
| 1515715200000 | 595.5 |
| 1515974400000 | 593.65 |
| 1516060800000 | 593.94 |
| 1516147200000 | 593.15 |
| 1516233600000 | 594 |
| 1516320000000 | 597.05 |
| 1516579200000 | 598.82 |
| 1516665600000 | 599.77 |
| 1516752000000 | 596.63 |
| 1516838400000 | 588.69 |
| 1516924800000 | 594.17 |
| 1517184000000 | 595.0599 |
| 1517270400000 | 589.82 |
| 1517356800000 | 588.04 |
| 1517443200000 | 592.01 |
| 1517529600000 | 582.63 |
| 1517788800000 | 573.84 |
| 1517875200000 | 562.0599 |
| 1517961600000 | 573.8 |
| 1518048000000 | 561.33 |
| 1518134400000 | 556.83 |
| 1518393600000 | 563.73 |
| 1518480000000 | 561.45 |
| 1518566400000 | 567.4299 |
| 1518652800000 | 571.29 |
| 1518739200000 | 580.59 |
| 1518998400000 | 577.23 |
| 1519084800000 | 579.04 |
| 1519171200000 | 581.5599 |
| 1519257600000 | 579.95 |
| 1519344000000 | 581.37 |
| 1519603200000 | 584.61 |
| 1519689600000 | 582.91 |
| 1519776000000 | 579.71 |
| 1519862400000 | 572.99 |
| 1519948800000 | 559.42 |
| 1520208000000 | 565.24 |
| 1520294400000 | 569.84 |
| 1520380800000 | 571.23 |
| 1520467200000 | 578.59 |
| 1520553600000 | 581.28 |
| 1520812800000 | 581.97 |
| 1520899200000 | 577.3 |
| 1520985600000 | 578.46 |
| 1521072000000 | 582.03 |
| 1521158400000 | 581.1799 |
| 1521417600000 | 572.66 |
| 1521504000000 | 574.6799 |
| 1521590400000 | 574.98 |
| 1521676800000 | 564.23 |
| 1521763200000 | 564.7 |
| 1522022400000 | 559.5 |
| 1522108800000 | 563.35 |
| 1522195200000 | 562.87 |
| 1522281600000 | 566.63 |
| 1522713600000 | 562.51 |
| 1522800000000 | 554.7 |
| 1522886400000 | 567.3 |
| 1522972800000 | 564.87 |
| 1523232000000 | 562.85 |
| 1523318400000 | 566.64 |
| 1523404800000 | 561.01 |
| 1523491200000 | 564.28 |
| 1523577600000 | 566.71 |
| 1523836800000 | 564.4 |
| 1523923200000 | 572.04 |
| 1524009600000 | 575.66 |
| 1524096000000 | 578.77 |
| 1524182400000 | 581.02 |
| 1524441600000 | 584.2 |
| 1524528000000 | 583.61 |
| 1524614400000 | 583.4 |
| 1524700800000 | 591.5599 |
| 1524787200000 | 593.53 |
| 1525046400000 | 592.17 |
| 1525132800000 | 590.6799 |
| 1525219200000 | 594.76 |
| 1525305600000 | 591.55 |
| 1525392000000 | 595.89 |
| 1525651200000 | 602.74 |
| 1525737600000 | 609.13 |
| 1525824000000 | 614.35 |
| 1525910400000 | 615.2 |
| 1525996800000 | 615.87 |
| 1526256000000 | 612.8099 |
| 1526342400000 | 611.64 |
| 1526428800000 | 614.69 |
| 1526515200000 | 619.6799 |
| 1526601600000 | 621.26 |
| 1526860800000 | 625.21 |
| 1526947200000 | 627.62 |
| 1527033600000 | 618.3 |
| 1527120000000 | 614.01 |
| 1527206400000 | 612.89 |
| 1527465600000 | 610.47 |
| 1527552000000 | 602.36 |
| 1527638400000 | 605.74 |
| 1527724800000 | 603.98 |
| 1527811200000 | 611.12 |
| 1528070400000 | 614.94 |
| 1528156800000 | 614.04 |
| 1528243200000 | 612.9299 |
| 1528329600000 | 615.65 |
| 1528416000000 | 614.87 |
| 1528675200000 | 620.22 |
| 1528761600000 | 621.22 |
| 1528848000000 | 619.76 |
| 1528934400000 | 626.38 |
| 1529020800000 | 617.42 |
| 1529280000000 | 612.32 |
| 1529366400000 | 608.33 |
| 1529452800000 | 612.24 |
| 1529539200000 | 604.34 |
| 1529625600000 | 606.6 |
| 1529884800000 | 599.14 |
| 1529971200000 | 600.1799 |
| 1530057600000 | 602.22 |
| 1530144000000 | 595.76 |
| 1530230400000 | 601.51 |
| 1530489600000 | 596.1 |
| 1530576000000 | 603.84 |
| 1530662400000 | 603.8 |
| 1530748800000 | 604.88 |
| 1530835200000 | 607.11 |
| 1531094400000 | 614.64 |
| 1531180800000 | 619.66 |
| 1531267200000 | 611.94 |
| 1531353600000 | 611.69 |
| 1531440000000 | 610.95 |
| 1531699200000 | 613.45 |
| 1531785600000 | 615.03 |
| 1531872000000 | 610.6 |
| 1531958400000 | 609.15 |
| 1532044800000 | 607.53 |
| 1532304000000 | 610.84 |
| 1532390400000 | 619.19 |
| 1532476800000 | 619.54 |
| 1532563200000 | 624.99 |
| 1532649600000 | 627.57 |
| 1532908800000 | 628.2 |
| 1532995200000 | 626.8099 |
| 1533081600000 | 625.28 |
| 1533168000000 | 620.25 |
| 1533254400000 | 623.07 |
| 1533513600000 | 622.3099 |
| 1533600000000 | 625.71 |
| 1533686400000 | 623.72 |
| 1533772800000 | 626.42 |
| 1533859200000 | 619.07 |
| 1534118400000 | 617.84 |
| 1534204800000 | 617.91 |
| 1534291200000 | 607.96 |
| 1534377600000 | 612.26 |
| 1534464000000 | 614.1 |
| 1534723200000 | 618.07 |
| 1534809600000 | 620.39 |
| 1534896000000 | 622.73 |
| 1534982400000 | 622.23 |
| 1535068800000 | 621.3099 |
| 1535328000000 | 626.5599 |
| 1535414400000 | 626 |
| 1535500800000 | 626.32 |
| 1535587200000 | 626.38 |
| 1535673600000 | 621.87 |
| 1535932800000 | 623.13 |
| 1536019200000 | 617.37 |
| 1536105600000 | 611.35 |
| 1536192000000 | 610.41 |
| 1536278400000 | 611.24 |
| 1536537600000 | 614.78 |
| 1536624000000 | 613.47 |
| 1536710400000 | 616.87 |
| 1536796800000 | 617.03 |
| 1536883200000 | 618.55 |
| 1537142400000 | 626.5 |
| 1537228800000 | 626.89 |
| 1537315200000 | 628.07 |
| 1537401600000 | 634.2 |
| 1537488000000 | 637.44 |
| 1537747200000 | 635.9299 |
| 1537833600000 | 639.84 |
| 1537920000000 | 639.73 |
| 1538006400000 | 648.38 |
| 1538092800000 | 644.57 |
| 1538352000000 | 643.86 |
| 1538438400000 | 640.6 |
| 1538524800000 | 638.4 |
| 1538611200000 | 628.5 |
| 1538697600000 | 621.97 |
| 1538956800000 | 616.85 |
| 1539043200000 | 617.49 |
| 1539129600000 | 609.19 |
| 1539216000000 | 596.1799 |
| 1539302400000 | 596.45 |
| 1539561600000 | 598.41 |
| 1539648000000 | 610.57 |
| 1539734400000 | 607.63 |
| 1539820800000 | 602.71 |
| 1539907200000 | 599.59 |
| 1540166400000 | 596.49 |
| 1540252800000 | 583.08 |
| 1540339200000 | 581.8 |
| 1540425600000 | 580.6799 |
| 1540512000000 | 577 |
| 1540771200000 | 582.62 |
| 1540857600000 | 585.02 |
| 1540944000000 | 592.61 |
| 1541030400000 | 590.37 |
| 1541116800000 | 595.39 |
| 1541376000000 | 593.78 |
| 1541462400000 | 591.52 |
| 1541548800000 | 598.38 |
| 1541635200000 | 601.41 |
| 1541721600000 | 595.07 |
| 1541980800000 | 594.6 |
| 1542067200000 | 595.8 |
| 1542153600000 | 592.09 |
| 1542240000000 | 589.14 |
| 1542326400000 | 593.16 |
| 1542585600000 | 586.83 |
| 1542672000000 | 575.55 |
| 1542758400000 | 583.91 |
| 1542844800000 | 579.24 |
| 1542931200000 | 579.49 |
| 1543190400000 | 587 |
| 1543276800000 | 588.29 |
| 1543363200000 | 588.51 |
| 1543449600000 | 590.85 |
| 1543536000000 | 589.27 |
| 1543795200000 | 595.51 |
| 1543881600000 | 591.38 |
| 1543968000000 | 586.19 |
| 1544054400000 | 571.86 |
| 1544140800000 | 577.48 |
| 1544400000000 | 565.83 |
| 1544486400000 | 577.33 |
| 1544572800000 | 585.39 |
| 1544659200000 | 585.95 |
| 1544745600000 | 587.02 |
| 1545004800000 | 577.62 |
| 1545091200000 | 571.04 |
| 1545177600000 | 571.46 |
| 1545264000000 | 562.29 |
| 1545350400000 | 557.34 |
| 1545609600000 | 555.9299 |
| 1545868800000 | 546.58 |
| 1545955200000 | 556.66 |
| 1546214400000 | 560.98 |
| 1546387200000 | 561.34 |
| 1546473600000 | 557.45 |
| 1546560000000 | 576.04 |
| 1546819200000 | 578.21 |
| 1546905600000 | 584.53 |
| 1546992000000 | 588.82 |
| 1547078400000 | 588.83 |
| 1547164800000 | 585.02 |
| 1547424000000 | 581.58 |
| 1547510400000 | 584.66 |
| 1547596800000 | 589.71 |
| 1547683200000 | 589.6799 |
| 1547769600000 | 599.34 |
| 1548028800000 | 598.74 |
| 1548115200000 | 596.0599 |
| 1548201600000 | 593.85 |
| 1548288000000 | 595.57 |
| 1548374400000 | 595.98 |
| 1548633600000 | 588.34 |
| 1548720000000 | 593.98 |
| 1548806400000 | 593.26 |
| 1548892800000 | 593.5 |
| 1548979200000 | 597.88 |
| 1549238400000 | 598.87 |
| 1549324800000 | 608.28 |
| 1549411200000 | 607.88 |
| 1549497600000 | 597.77 |
| 1549584000000 | 592.02 |
| 1549843200000 | 595.87 |
| 1549929600000 | 596.99 |
| 1550016000000 | 602.89 |
| 1550102400000 | 602.02 |
| 1550188800000 | 607.85 |
| 1550448000000 | 610.62 |
| 1550534400000 | 605.8 |
| 1550620800000 | 606.61 |
| 1550707200000 | 600.55 |
| 1550793600000 | 604.36 |
| 1551052800000 | 605.5599 |
| 1551139200000 | 606.89 |
| 1551225600000 | 607.92 |
| 1551312000000 | 608.22 |
| 1551398400000 | 612.41 |
| 1551657600000 | 612.45 |
| 1551744000000 | 612.77 |
| 1551830400000 | 611.51 |
| 1551916800000 | 606.0599 |
| 1552003200000 | 602.1799 |
| 1552262400000 | 608.53 |
| 1552348800000 | 610.1 |
| 1552435200000 | 614.67 |
| 1552521600000 | 622.57 |
| 1552608000000 | 626.91 |
| 1552867200000 | 631.07 |
| 1552953600000 | 635.89 |
| 1553040000000 | 632.92 |
| 1553126400000 | 632.98 |
| 1553212800000 | 620.72 |
| 1553472000000 | 619.42 |
| 1553558400000 | 622.14 |
| 1553644800000 | 617.5 |
| 1553731200000 | 612.98 |
| 1553817600000 | 618.36 |
| 1554076800000 | 630.22 |
| 1554163200000 | 636.03 |
| 1554249600000 | 644.66 |
| 1554336000000 | 644.1 |
| 1554422400000 | 647.02 |
| 1554681600000 | 647.05 |
| 1554768000000 | 643.95 |
| 1554854400000 | 648.08 |
| 1554940800000 | 646.49 |
| 1555027200000 | 648.46 |
| 1555286400000 | 650.52 |
| 1555372800000 | 650.62 |
| 1555459200000 | 650.48 |
| 1555545600000 | 652.42 |
| 1555977600000 | 652.52 |
| 1556064000000 | 649.98 |
| 1556150400000 | 646.1799 |
| 1556236800000 | 647.4299 |
| 1556496000000 | 643.35 |
| 1556582400000 | 635.5 |
| 1556668800000 | 634.4299 |
| 1556755200000 | 631.28 |
| 1556841600000 | 634.37 |
| 1557100800000 | 627.55 |
| 1557187200000 | 621.2 |
| 1557273600000 | 620.62 |
| 1557360000000 | 608.25 |
| 1557446400000 | 613.9299 |
| 1557705600000 | 602.78 |
| 1557792000000 | 610.97 |
| 1557878400000 | 611.09 |
| 1557964800000 | 621.0599 |
| 1558051200000 | 620.08 |
| 1558310400000 | 614.27 |
| 1558396800000 | 620.09 |
| 1558483200000 | 618.03 |
| 1558569600000 | 606.22 |
| 1558656000000 | 611.13 |
| 1558915200000 | 609.26 |
| 1559001600000 | 607.6799 |
| 1559088000000 | 597.63 |
| 1559174400000 | 599.48 |
| 1559260800000 | 593.88 |
| 1559520000000 | 597.42 |
| 1559606400000 | 602.47 |
| 1559692800000 | 602.37 |
| 1559779200000 | 603.87 |
| 1559865600000 | 610.32 |
| 1560124800000 | 612.82 |
| 1560211200000 | 619.25 |
| 1560297600000 | 616.48 |
| 1560384000000 | 617.79 |
| 1560470400000 | 617.59 |
| 1560729600000 | 613.53 |
| 1560816000000 | 621.37 |
| 1560902400000 | 619.6 |
| 1560988800000 | 623.38 |
| 1561075200000 | 623.16 |
| 1561334400000 | 618.74 |
| 1561420800000 | 617.77 |
| 1561507200000 | 621.19 |
| 1561593600000 | 623.87 |
| 1561680000000 | 622.57 |
| 1561939200000 | 631.8099 |
| 1562025600000 | 633.65 |
| 1562112000000 | 636.55 |
| 1562198400000 | 639.5599 |
| 1562284800000 | 635.87 |
| 1562544000000 | 636.92 |
| 1562630400000 | 630.28 |
| 1562716800000 | 630.49 |
| 1562803200000 | 631.73 |
| 1562889600000 | 635.04 |
| 1563148800000 | 637.3099 |
| 1563235200000 | 635.61 |
| 1563321600000 | 625.98 |
| 1563408000000 | 617.33 |
| 1563494400000 | 619.64 |
| 1563753600000 | 619.0599 |
| 1563840000000 | 628.22 |
| 1563926400000 | 629.11 |
| 1564012800000 | 626.9299 |
| 1564099200000 | 625.2 |
| 1564358400000 | 625.6799 |
| 1564444800000 | 613.32 |
| 1564531200000 | 612.76 |
| 1564617600000 | 613.97 |
| 1564704000000 | 602.1 |
| 1564963200000 | 590.69 |
| 1565049600000 | 591.46 |
| 1565136000000 | 588.54 |
| 1565222400000 | 598.82 |
| 1565308800000 | 596.71 |
| 1565568000000 | 592.9 |
| 1565654400000 | 596.22 |
| 1565740800000 | 581.26 |
| 1565827200000 | 579.15 |
| 1565913600000 | 585.97 |
| 1566172800000 | 593.88 |
| 1566259200000 | 587.8099 |
| 1566345600000 | 594.8099 |
| 1566432000000 | 593.54 |
| 1566518400000 | 589.21 |
| 1566777600000 | 585.82 |
| 1566864000000 | 589.6 |
| 1566950400000 | 586.45 |
| 1567036800000 | 592.3099 |
| 1567123200000 | 599.09 |
| 1567382400000 | 598.13 |
| 1567468800000 | 593.85 |
| 1567555200000 | 602.1 |
| 1567641600000 | 613.39 |
| 1567728000000 | 616.49 |
| 1567987200000 | 619.91 |
| 1568073600000 | 624 |
| 1568160000000 | 629.35 |
| 1568246400000 | 633.29 |
| 1568332800000 | 638.0599 |
| 1568592000000 | 638.51 |
| 1568678400000 | 630.59 |
| 1568764800000 | 631.24 |
| 1568851200000 | 634.8 |
| 1568937600000 | 635.44 |
| 1569196800000 | 625.84 |
| 1569283200000 | 625.92 |
| 1569369600000 | 621.76 |
| 1569456000000 | 625.26 |
| 1569542400000 | 629.22 |
| 1569801600000 | 629.9299 |
| 1569888000000 | 621.39 |
| 1569974400000 | 607.04 |
| 1570060800000 | 600.5 |
| 1570147200000 | 604.8 |
| 1570406400000 | 609.82 |
| 1570492800000 | 603.73 |
| 1570579200000 | 606.22 |
| 1570665600000 | 614.62 |
| 1570752000000 | 627.55 |
| 1571011200000 | 624.84 |
| 1571097600000 | 630.58 |
| 1571184000000 | 630.99 |
| 1571270400000 | 632.19 |
| 1571356800000 | 633.84 |
| 1571616000000 | 642.87 |
| 1571702400000 | 643.2 |
| 1571788800000 | 649.74 |
| 1571875200000 | 653.51 |
| 1571961600000 | 654.01 |
| 1572220800000 | 658.91 |
| 1572307200000 | 653.59 |
| 1572393600000 | 652.8099 |
| 1572480000000 | 647.69 |
| 1572566400000 | 653.29 |
| 1572825600000 | 663.71 |
| 1572912000000 | 656.2 |
| 1572998400000 | 654.17 |
| 1573084800000 | 660.98 |
| 1573171200000 | 659.2 |
| 1573430400000 | 656.21 |
| 1573516800000 | 659.08 |
| 1573603200000 | 651.45 |
| 1573689600000 | 647.55 |
| 1573776000000 | 648.82 |
| 1574035200000 | 643.58 |
| 1574121600000 | 643.32 |
| 1574208000000 | 640.47 |
| 1574294400000 | 636.07 |
| 1574380800000 | 640.69 |
| 1574640000000 | 645.35 |
| 1574726400000 | 645.69 |
| 1574812800000 | 647.51 |
| 1574899200000 | 645.62 |
| 1574985600000 | 638.24 |
| 1575244800000 | 630.09 |
| 1575331200000 | 624.44 |
| 1575417600000 | 633.89 |
| 1575504000000 | 633.49 |
| 1575590400000 | 639.72 |
| 1575849600000 | 640.52 |
| 1575936000000 | 639.66 |
| 1576022400000 | 643.19 |
| 1576108800000 | 649.17 |
| 1576195200000 | 654.5 |
| 1576454400000 | 660.47 |
| 1576540800000 | 663.57 |
| 1576627200000 | 662.05 |
| 1576713600000 | 664.17 |
| 1576800000000 | 671.77 |
| 1577059200000 | 673.01 |
| 1577145600000 | 673.64 |
| 1577404800000 | 674.27 |
| 1577664000000 | 669.9 |
| 1577750400000 | 667.87 |
| 1577923200000 | 679.52 |
| 1578009600000 | 674.17 |
| 1578268800000 | 679.41 |
| 1578355200000 | 681.4299 |
| 1578441600000 | 681.55 |
| 1578528000000 | 682.36 |
| 1578614400000 | 682.5 |
| 1578873600000 | 684.29 |
| 1578960000000 | 688.02 |
| 1579046400000 | 685.44 |
| 1579132800000 | 695.22 |
| 1579219200000 | 700.5599 |
| 1579478400000 | 701.05 |
| 1579564800000 | 696.92 |
| 1579651200000 | 694.2 |
| 1579737600000 | 687.64 |
| 1579824000000 | 692.23 |
| 1580083200000 | 672.37 |
| 1580169600000 | 684.08 |
| 1580256000000 | 686.13 |
| 1580342400000 | 679.8 |
| 1580428800000 | 675.34 |
| 1580688000000 | 674.59 |
| 1580774400000 | 683.85 |
| 1580860800000 | 699.66 |
| 1580947200000 | 708.94 |
| 1581033600000 | 705.23 |
| 1581292800000 | 704.22 |
| 1581379200000 | 713.58 |
| 1581465600000 | 715.39 |
| 1581552000000 | 710.4299 |
| 1581638400000 | 711.03 |
| 1581897600000 | 711.78 |
| 1581984000000 | 705.28 |
| 1582070400000 | 711.88 |
| 1582156800000 | 709.44 |
| 1582243200000 | 703.8 |
| 1582502400000 | 676.42 |
| 1582588800000 | 665.11 |
| 1582675200000 | 666.82 |
| 1582761600000 | 644.15 |
| 1582848000000 | 623.83 |
| 1583107200000 | 625.77 |
| 1583193600000 | 639.01 |
| 1583280000000 | 639.05 |
| 1583366400000 | 627.33 |
| 1583452800000 | 607.34 |
| 1583712000000 | 556.14 |
| 1583798400000 | 546.65 |
| 1583884800000 | 539.55 |
| 1583971200000 | 476.29 |
| 1584057600000 | 479.98 |
| 1584316800000 | 455.97 |
| 1584403200000 | 468.82 |
| 1584489600000 | 451.86 |
| 1584576000000 | 461.79 |
| 1584662400000 | 461.96 |
| 1584921600000 | 442.07 |
| 1585008000000 | 475.75 |
| 1585094400000 | 494.78 |
| 1585180800000 | 506.89 |
| 1585267200000 | 487.15 |
| 1585526400000 | 492.87 |
| 1585612800000 | 518.26 |
| 1585699200000 | 503.42 |
| 1585785600000 | 507.77 |
| 1585872000000 | 499.68 |
| 1586131200000 | 516.75 |
| 1586217600000 | 538.0599 |
| 1586304000000 | 533 |
| 1586390400000 | 536.37 |
| 1586822400000 | 541.74 |
| 1586908800000 | 517.85 |
| 1586995200000 | 515.62 |
| 1587081600000 | 536.66 |
| 1587340800000 | 537.27 |
| 1587427200000 | 516.8 |
| 1587513600000 | 527.53 |
| 1587600000000 | 539.44 |
| 1587686400000 | 533.51 |
| 1587945600000 | 541.63 |
| 1588032000000 | 560.12 |
| 1588118400000 | 581.11 |
| 1588204800000 | 576.4299 |
| 1588291200000 | 572.6799 |
| 1588550400000 | 546.12 |
| 1588636800000 | 562.45 |
| 1588723200000 | 557.09 |
| 1588809600000 | 564.27 |
| 1588896000000 | 572.47 |
| 1589155200000 | 567.1 |
| 1589241600000 | 572.9299 |
| 1589328000000 | 554.66 |
| 1589414400000 | 540.42 |
| 1589500800000 | 548.12 |
| 1589760000000 | 577.15 |
| 1589846400000 | 580.05 |
| 1589932800000 | 582.8 |
| 1590019200000 | 582.24 |
| 1590105600000 | 577.84 |
| 1590364800000 | 588.17 |
| 1590451200000 | 603.76 |
| 1590537600000 | 614.3099 |
| 1590624000000 | 623.51 |
| 1590710400000 | 614.62 |
| 1590969600000 | 621.1 |
| 1591056000000 | 632.88 |
| 1591142400000 | 649.47 |
| 1591228800000 | 648.32 |
| 1591315200000 | 660.76 |
| 1591574400000 | 662.28 |
| 1591660800000 | 650.5599 |
| 1591747200000 | 641.36 |
| 1591833600000 | 610.23 |
| 1591920000000 | 612.16 |
| 1592179200000 | 610.34 |
| 1592265600000 | 631.1 |
| 1592352000000 | 633.64 |
| 1592438400000 | 629.54 |
| 1592524800000 | 627.51 |
| 1592784000000 | 621.7 |
| 1592870400000 | 633.3 |
| 1592956800000 | 619.44 |
| 1593043200000 | 619.84 |
| 1593129600000 | 614.62 |
| 1593388800000 | 620.4 |
| 1593475200000 | 616.16 |
| 1593561600000 | 622.72 |
| 1593648000000 | 630.4299 |
| 1593734400000 | 626.8099 |
| 1593993600000 | 638.97 |
| 1594080000000 | 636.53 |
| 1594166400000 | 634.4299 |
| 1594252800000 | 629.36 |
| 1594339200000 | 634.03 |
| 1594598400000 | 650.3 |
| 1594684800000 | 652.75 |
| 1594771200000 | 659.6799 |
| 1594857600000 | 659.65 |
| 1594944000000 | 663.01 |
| 1595203200000 | 669.57 |
| 1595289600000 | 672.46 |
| 1595376000000 | 672.05 |
| 1595462400000 | 670.7 |
| 1595548800000 | 666.0599 |
| 1595808000000 | 663.8 |
| 1595894400000 | 661.22 |
| 1595980800000 | 660.36 |
| 1596067200000 | 643.4299 |
| 1596153600000 | 641.92 |
| 1596412800000 | 653.85 |
| 1596499200000 | 654.58 |
| 1596585600000 | 661.52 |
| 1596672000000 | 658.44 |
| 1596758400000 | 657.79 |
| 1597017600000 | 663.34 |
| 1597104000000 | 674.98 |
| 1597190400000 | 679.83 |
| 1597276800000 | 677.24 |
| 1597363200000 | 670.35 |
| 1597622400000 | 671.16 |
| 1597708800000 | 663.9 |
| 1597795200000 | 665.08 |
| 1597881600000 | 657.69 |
| 1597968000000 | 657.8 |
| 1598227200000 | 668.91 |
| 1598313600000 | 668.1799 |
| 1598400000000 | 677.08 |
| 1598486400000 | 674.99 |
| 1598572800000 | 674.16 |
| 1598832000000 | 672.12 |
| 1598918400000 | 670.8 |
| 1599004800000 | 675.94 |
| 1599091200000 | 668.88 |
| 1599177600000 | 667.47 |
| 1599436800000 | 678.6 |
| 1599523200000 | 668.1799 |
| 1599609600000 | 685.74 |
| 1599696000000 | 682.28 |
| 1599782400000 | 680.73 |
| 1600041600000 | 678.65 |
| 1600128000000 | 682.4 |
| 1600214400000 | 691.4299 |
| 1600300800000 | 690.23 |
| 1600387200000 | 686.16 |
| 1600646400000 | 662.61 |
| 1600732800000 | 668.21 |
| 1600819200000 | 665.11 |
| 1600905600000 | 654.42 |
| 1600992000000 | 653.99 |
| 1601251200000 | 668.16 |
| 1601337600000 | 668.21 |
| 1601424000000 | 669.57 |
| 1601510400000 | 671.72 |
| 1601596800000 | 672.39 |
| 1601856000000 | 681.6799 |
| 1601942400000 | 684 |
| 1602028800000 | 684.48 |
| 1602115200000 | 688.63 |
| 1602201600000 | 695.54 |
| 1602460800000 | 699.85 |
| 1602547200000 | 697.15 |
| 1602633600000 | 699.61 |
| 1602720000000 | 686.17 |
| 1602806400000 | 691.3099 |
| 1603065600000 | 693.07 |
| 1603152000000 | 689.55 |
| 1603238400000 | 683.02 |
| 1603324800000 | 679.96 |
| 1603411200000 | 684.98 |
| 1603670400000 | 670.42 |
| 1603756800000 | 666.4 |
| 1603843200000 | 644.98 |
| 1603929600000 | 645.11 |
| 1604016000000 | 648.85 |
| 1604275200000 | 658.08 |
| 1604361600000 | 670.8099 |
| 1604448000000 | 681.1799 |
| 1604534400000 | 687.5599 |
| 1604620800000 | 684.6 |
| 1604880000000 | 714.6 |
| 1604966400000 | 719.66 |
| 1605052800000 | 722.24 |
| 1605139200000 | 715.61 |
| 1605225600000 | 711.4299 |
| 1605484800000 | 724.15 |
| 1605571200000 | 723.72 |
| 1605657600000 | 729.57 |
| 1605744000000 | 722.1 |
| 1605830400000 | 727.16 |
| 1606089600000 | 730.7 |
| 1606176000000 | 740.4299 |
| 1606262400000 | 742.34 |
| 1606348800000 | 739.78 |
| 1606435200000 | 746.5 |
| 1606694400000 | 731.98 |
| 1606780800000 | 735.08 |
| 1606867200000 | 731.61 |
| 1606953600000 | 729.5599 |
| 1607040000000 | 730.33 |
| 1607299200000 | 733.47 |
| 1607385600000 | 733.36 |
| 1607472000000 | 738.51 |
| 1607558400000 | 737.67 |
| 1607644800000 | 729.36 |
| 1607904000000 | 734.71 |
| 1607990400000 | 735.33 |
| 1608076800000 | 738.46 |
| 1608163200000 | 738.27 |
| 1608249600000 | 740.83 |
| 1608508800000 | 723.13 |
| 1608595200000 | 728.04 |
| 1608681600000 | 735.58 |
| 1608768000000 | 736.96 |
| 1609113600000 | 742.51 |
| 1609200000000 | 749.61 |
| 1609286400000 | 745.38 |
| 1609372800000 | 746.35 |
| 1609718400000 | 745.47 |
| 1609804800000 | 742.55 |
| 1609891200000 | 746.98 |
| 1609977600000 | 761.47 |
| 1610064000000 | 765.57 |
| 1610323200000 | 759 |
| 1610409600000 | 763.72 |
| 1610496000000 | 766.58 |
| 1610582400000 | 773.47 |
| 1610668800000 | 764.78 |
| 1610928000000 | 769.74 |
| 1611014400000 | 771.76 |
| 1611100800000 | 778.2 |
| 1611187200000 | 781.5599 |
| 1611273600000 | 775.01 |
| 1611532800000 | 768.61 |
| 1611619200000 | 770.54 |
| 1611705600000 | 764.29 |
| 1611792000000 | 761.08 |
| 1611878400000 | 753.41 |
| 1612137600000 | 757.01 |
| 1612224000000 | 765.0599 |
| 1612310400000 | 770.91 |
| 1612396800000 | 774.13 |
| 1612483200000 | 773.49 |
| 1612742400000 | 777.88 |
| 1612828800000 | 769.1799 |
| 1612915200000 | 769.86 |
| 1613001600000 | 775.67 |
| 1613088000000 | 777.0599 |
| 1613347200000 | 784.87 |
| 1613433600000 | 785.69 |
| 1613520000000 | 779.34 |
| 1613606400000 | 773.1799 |
| 1613692800000 | 780.87 |
| 1613952000000 | 779.39 |
| 1614038400000 | 777.87 |
| 1614124800000 | 788.32 |
| 1614211200000 | 793.65 |
| 1614297600000 | 773.42 |
| 1614556800000 | 791.1 |
| 1614643200000 | 793.53 |
| 1614729600000 | 795.7 |
| 1614816000000 | 789.99 |
| 1614902400000 | 789.39 |
| 1615161600000 | 804.42 |
| 1615248000000 | 812.25 |
| 1615334400000 | 819.4299 |
| 1615420800000 | 826.41 |
| 1615507200000 | 823.29 |
| 1615766400000 | 820.52 |
| 1615852800000 | 824.54 |
| 1615939200000 | 818.87 |
| 1616025600000 | 824.69 |
| 1616112000000 | 821.72 |
| 1616371200000 | 822.65 |
| 1616457600000 | 820.6 |
| 1616544000000 | 826.0599 |
| 1616630400000 | 821.47 |
| 1616716800000 | 831.4 |
| 1616976000000 | 830.49 |
| 1617062400000 | 836.69 |
| 1617148800000 | 834.15 |
| 1617235200000 | 838.12 |
| 1617667200000 | 844.66 |
| 1617753600000 | 848.15 |
| 1617840000000 | 851.32 |
| 1617926400000 | 853.89 |
| 1618185600000 | 847.63 |
| 1618272000000 | 850.66 |
| 1618358400000 | 852.02 |
| 1618444800000 | 857.74 |
| 1618531200000 | 870.83 |
| 1618790400000 | 868.05 |
| 1618876800000 | 851.97 |
| 1618963200000 | 856.18 |
| 1619049600000 | 866.46 |
| 1619136000000 | 869.18 |
| 1619395200000 | 872.21 |
| 1619481600000 | 871.19 |
| 1619568000000 | 868.67 |
| 1619654400000 | 867.45 |
| 1619740800000 | 859.34 |
| 1620000000000 | 864.41 |
| 1620086400000 | 852.71 |
| 1620172800000 | 868.93 |
| 1620259200000 | 867.29 |
| 1620345600000 | 877.18 |
| 1620604800000 | 879.84 |
| 1620691200000 | 862.47 |
| 1620777600000 | 865.52 |
| 1620864000000 | 864.76 |
| 1620950400000 | 875.31 |
| 1621209600000 | 874.99 |
| 1621296000000 | 880.99 |
| 1621382400000 | 861.26 |
| 1621468800000 | 869.78 |
| 1621555200000 | 875.27 |
| 1621814400000 | 874.53 |
| 1621900800000 | 876.21 |
| 1621987200000 | 868.16 |
| 1622073600000 | 877.42 |
| 1622160000000 | 880.12 |
| 1622419200000 | 873.58 |
| 1622505600000 | 885.8 |
| 1622592000000 | 887.67 |
| 1622678400000 | 887.4 |
| 1622764800000 | 892.36 |
| 1623024000000 | 895.32 |
| 1623110400000 | 896.43 |
| 1623196800000 | 896.9 |
| 1623283200000 | 897.27 |
| 1623369600000 | 899.65 |
| 1623628800000 | 904 |
| 1623715200000 | 900.12 |
| 1623801600000 | 901.09 |
| 1623888000000 | 894.65 |
| 1623974400000 | 878.95 |
| 1624233600000 | 888.95 |
| 1624320000000 | 894.98 |
| 1624406400000 | 892.43 |
| 1624492800000 | 899.56 |
| 1624579200000 | 900.54 |
| 1624838400000 | 894.44 |
| 1624924800000 | 900.12 |
| 1625011200000 | 894.57 |
| 1625097600000 | 900.24 |
| 1625184000000 | 904.98 |
| 1625443200000 | 912.91 |
| 1625529600000 | 906.26 |
| 1625616000000 | 912.9 |
| 1625702400000 | 900.29 |
| 1625788800000 | 913.13 |
| 1626048000000 | 922.56 |
| 1626134400000 | 920.38 |
| 1626220800000 | 922.22 |
| 1626307200000 | 914.26 |
| 1626393600000 | 906.97 |
| 1626652800000 | 886 |
| 1626739200000 | 893.01 |
| 1626825600000 | 903.77 |
| 1626912000000 | 911.03 |
| 1626998400000 | 919.68 |
| 1627257600000 | 922.58 |
| 1627344000000 | 919.97 |
| 1627430400000 | 919.66 |
| 1627516800000 | 925.08 |
| 1627603200000 | 918.8 |
| 1627862400000 | 923.43 |
| 1627948800000 | 923.54 |
| 1628035200000 | 928.84 |
| 1628121600000 | 929.34 |
| 1628208000000 | 926.34 |
| 1628467200000 | 924.08 |
| 1628553600000 | 928.43 |
| 1628640000000 | 933.79 |
| 1628726400000 | 935.6 |
| 1628812800000 | 938.11 |
| 1629072000000 | 930.75 |
| 1629158400000 | 928.69 |
| 1629244800000 | 929.05 |
| 1629331200000 | 908.84 |
| 1629417600000 | 912.18 |
| 1629676800000 | 922.2 |
| 1629763200000 | 922.16 |
| 1629849600000 | 921.07 |
| 1629936000000 | 920.77 |
| 1630022400000 | 929.08 |
| 1630281600000 | 932.76 |
| 1630368000000 | 919.53 |
| 1630454400000 | 922.11 |
| 1630540800000 | 931.81 |
| 1630627200000 | 928.31 |
| 1630886400000 | 936.44 |
| 1630972800000 | 932.22 |
| 1631059200000 | 920.24 |
| 1631145600000 | 919.32 |
| 1631232000000 | 915.07 |
| 1631491200000 | 916.15 |
| 1631577600000 | 915.52 |
| 1631664000000 | 915.36 |
| 1631750400000 | 915.5 |
| 1631836800000 | 902.4 |
| 1632096000000 | 882.17 |
| 1632182400000 | 886.09 |
| 1632268800000 | 900.42 |
| 1632355200000 | 914.83 |
| 1632441600000 | 907.45 |
| 1632700800000 | 910.4 |
| 1632787200000 | 894.31 |
| 1632873600000 | 898.14 |
| 1632960000000 | 904.39 |
| 1633046400000 | 904.58 |
| 1633305600000 | 907.42 |
| 1633392000000 | 914.11 |
| 1633478400000 | 900.75 |
| 1633564800000 | 914.16 |
| 1633651200000 | 917.49 |
| 1633910400000 | 919.09 |
| 1633996800000 | 923.23 |
| 1634083200000 | 928.05 |
| 1634169600000 | 943.77 |
| 1634256000000 | 951.45 |
| 1634515200000 | 949.13 |
| 1634601600000 | 955.33 |
| 1634688000000 | 957.34 |
| 1634774400000 | 956.64 |
| 1634860800000 | 966.01 |
| 1635120000000 | 968.03 |
| 1635206400000 | 966.28 |
| 1635292800000 | 964.87 |
| 1635379200000 | 961.31 |
| 1635465600000 | 955.14 |
| 1635724800000 | 964.72 |
| 1635811200000 | 965.23 |
| 1635897600000 | 971.75 |
| 1635984000000 | 978.52 |
| 1636070400000 | 981.39 |
| 1636329600000 | 982.72 |
| 1636416000000 | 980.09 |
| 1636502400000 | 979.26 |
| 1636588800000 | 986.34 |
| 1636675200000 | 984.94 |
| 1636934400000 | 987.33 |
| 1637020800000 | 992.63 |
| 1637107200000 | 994.03 |
| 1637193600000 | 981.96 |
| 1637280000000 | 978.33 |
| 1637539200000 | 983.58 |
| 1637625600000 | 970.47 |
| 1637712000000 | 969.35 |
| 1637798400000 | 980.05 |
| 1637884800000 | 933.31 |
| 1638144000000 | 949.97 |
| 1638230400000 | 940.97 |
| 1638316800000 | 955.07 |
| 1638403200000 | 949.79 |
| 1638489600000 | 936.18 |
| 1638748800000 | 947.96 |
| 1638835200000 | 973.6 |
| 1638921600000 | 970.09 |
| 1639008000000 | 964.69 |
| 1639094400000 | 964.43 |
| 1639353600000 | 953.54 |
| 1639440000000 | 942.37 |
| 1639526400000 | 945.73 |
| 1639612800000 | 959.25 |
| 1639699200000 | 954.28 |
| 1639958400000 | 935.19 |
| 1640044800000 | 951.25 |
| 1640131200000 | 952.55 |
| 1640217600000 | 965.71 |
| 1640304000000 | 964.57 |
| 1640563200000 | 971.65 |
| 1640649600000 | 980.99 |
| 1640736000000 | 980.08 |
| 1640822400000 | 979.64 |
| 1640908800000 | 976.74 |
| 1641168000000 | 981.93 |
| 1641254400000 | 991.64 |
| 1641340800000 | 994.89 |
| 1641427200000 | 986.16 |
| 1641513600000 | 979.12 |
| 1641772800000 | 963.28 |
| 1641859200000 | 968.77 |
| 1641945600000 | 980.9 |
| 1642032000000 | 985.21 |
| 1642118400000 | 971.86 |
| 1642377600000 | 973.87 |
| 1642464000000 | 964.51 |
| 1642550400000 | 965.6 |
| 1642636800000 | 970.36 |
| 1642723200000 | 940.38 |
| 1642982400000 | 899.8 |
| 1643068800000 | 910.74 |
| 1643155200000 | 928.16 |
| 1643241600000 | 927.12 |
| 1643328000000 | 914.83 |
| 1643587200000 | 925.09 |
| 1643673600000 | 938.63 |
| 1643760000000 | 944.2 |
| 1643846400000 | 932.01 |
| 1643932800000 | 918.13 |
| 1644192000000 | 928.11 |
| 1644278400000 | 919.57 |
| 1644364800000 | 932.32 |
| 1644451200000 | 922.21 |
| 1644537600000 | 922.68 |
| 1644796800000 | 901.67 |
| 1644883200000 | 911.78 |
| 1644969600000 | 913.68 |
| 1645056000000 | 900.12 |
| 1645142400000 | 891.5 |
| 1645401600000 | 877.29 |
| 1645488000000 | 880.41 |
| 1645574400000 | 874.32 |
| 1645660800000 | 843.74 |
| 1645747200000 | 871.02 |
| 1646006400000 | 871.96 |
| 1646092800000 | 851.89 |
| 1646179200000 | 852.82 |
| 1646265600000 | 838.72 |
| 1646352000000 | 815.82 |
| 1646611200000 | 807.55 |
| 1646697600000 | 810.25 |
| 1646784000000 | 832.28 |
| 1646870400000 | 837.71 |
| 1646956800000 | 848.81 |
| 1647216000000 | 868.32 |
| 1647302400000 | 857.06 |
| 1647388800000 | 892.25 |
| 1647475200000 | 894.57 |
| 1647561600000 | 898.53 |
| 1647820800000 | 895.4 |
| 1647907200000 | 897.93 |
| 1647993600000 | 883.21 |
| 1648080000000 | 875.07 |
| 1648166400000 | 872.72 |
| 1648425600000 | 873.4 |
| 1648512000000 | 897.74 |
| 1648598400000 | 893.63 |
| 1648684800000 | 880.43 |
| 1648771200000 | 889.23 |
| 1649030400000 | 891.11 |
| 1649116800000 | 893.82 |
| 1649203200000 | 878.57 |
| 1649289600000 | 882.39 |
| 1649376000000 | 900.04 |
| 1649635200000 | 879.44 |
| 1649721600000 | 887.44 |
| 1649808000000 | 886.69 |
| 1649894400000 | 890.34 |
| 1650326400000 | 890.72 |
| 1650412800000 | 898.21 |
| 1650499200000 | 905.62 |
| 1650585600000 | 890.09 |
| 1650844800000 | 861.46 |
| 1650931200000 | 854.87 |
| 1651017600000 | 870.84 |
| 1651104000000 | 873.38 |
| 1651190400000 | 877.76 |
| 1651449600000 | 857.73 |
| 1651536000000 | 867.09 |
| 1651622400000 | 858.97 |
| 1651708800000 | 846.96 |
| 1651795200000 | 834.4299 |
| 1652054400000 | 799.44 |
| 1652140800000 | 808.27 |
| 1652227200000 | 829.53 |
| 1652313600000 | 827.4 |
| 1652400000000 | 846.73 |
| 1652659200000 | 846.46 |
| 1652745600000 | 856.91 |
| 1652832000000 | 848.53 |
| 1652918400000 | 840.31 |
| 1653004800000 | 845.1 |
| 1653264000000 | 854.75 |
| 1653350400000 | 844.59 |
| 1653436800000 | 846.23 |
| 1653523200000 | 845.24 |
| 1653609600000 | 864.54 |
| 1653868800000 | 872.41 |
| 1653955200000 | 863.73 |
| 1654041600000 | 855.94 |
| 1654128000000 | 860.96 |
| 1654214400000 | 860.36 |
| 1654473600000 | 867.22 |
| 1654560000000 | 861.89 |
| 1654646400000 | 858.32 |
| 1654732800000 | 843.68 |
| 1654819200000 | 820.75 |
| 1655078400000 | 794.27 |
| 1655164800000 | 790.63 |
| 1655251200000 | 797.1 |
| 1655337600000 | 767.48 |
| 1655424000000 | 773.95 |
| 1655683200000 | 789.54 |
| 1655769600000 | 787.24 |
| 1655856000000 | 775.65 |
| 1655942400000 | 759.27 |
| 1656028800000 | 763.96 |
| 1656288000000 | 784.84 |
| 1656374400000 | 790.6 |
| 1656460800000 | 777.49 |
| 1656547200000 | 759.69 |
| 1656633600000 | 767.64 |
| 1656892800000 | 763.41 |
| 1656979200000 | 753.11 |
| 1657065600000 | 768.82 |
| 1657152000000 | 785.12 |
| 1657238400000 | 785.49 |
| 1657497600000 | 779.34 |
| 1657584000000 | 795.65 |
| 1657670400000 | 782.79 |
| 1657756800000 | 763.55 |
| 1657843200000 | 773.08 |
| 1658102400000 | 791.23 |
| 1658188800000 | 806.58 |
| 1658275200000 | 804.92 |
| 1658361600000 | 807.37 |
| 1658448000000 | 812.66 |
| 1658707200000 | 809.02 |
| 1658793600000 | 799.57 |
| 1658880000000 | 799.82 |
| 1658966400000 | 817.51 |
| 1659052800000 | 838.59 |
| 1659312000000 | 833.8099 |
| 1659398400000 | 819.45 |
| 1659484800000 | 827.1799 |
| 1659571200000 | 830.16 |
| 1659657600000 | 822.9299 |
| 1659916800000 | 834.1799 |
| 1660003200000 | 824.9 |
| 1660089600000 | 843.89 |
| 1660176000000 | 848.25 |
| 1660262400000 | 849.77 |
| 1660521600000 | 842.6 |
| 1660608000000 | 847.75 |
| 1660694400000 | 831.29 |
| 1660780800000 | 836.27 |
| 1660867200000 | 826.5599 |
| 1661126400000 | 812.74 |
| 1661212800000 | 816.34 |
| 1661299200000 | 817.62 |
| 1661385600000 | 820.82 |
| 1661472000000 | 807.05 |
| 1661731200000 | 798.46 |
| 1661817600000 | 795.87 |
| 1661904000000 | 792.9 |
| 1661990400000 | 769.35 |
| 1662076800000 | 785.11 |
| 1662336000000 | 773.79 |
| 1662422400000 | 771.51 |
| 1662508800000 | 768.85 |
| 1662595200000 | 771.23 |
| 1662681600000 | 788.13 |
| 1662940800000 | 805.03 |
| 1663027200000 | 787.55 |
| 1663113600000 | 775.14 |
| 1663200000000 | 770.78 |
| 1663286400000 | 760.3099 |
| 1663545600000 | 755.41 |
| 1663632000000 | 737.46 |
| 1663718400000 | 745.58 |
| 1663804800000 | 729.7 |
| 1663891200000 | 717.4299 |
| 1664150400000 | 713.74 |
| 1664236800000 | 711.7 |
| 1664323200000 | 709.78 |
| 1664409600000 | 689.21 |
| 1664496000000 | 707.36 |
| 1664755200000 | 719.14 |
| 1664841600000 | 738.26 |
| 1664928000000 | 722.23 |
| 1665014400000 | 720.14 |
| 1665100800000 | 702.08 |
| 1665360000000 | 702.91 |
| 1665446400000 | 703.4 |
| 1665532800000 | 701.5599 |
| 1665619200000 | 707.1799 |
| 1665705600000 | 719.25 |
| 1665964800000 | 734.13 |
| 1666051200000 | 744.32 |
| 1666137600000 | 735.36 |
| 1666224000000 | 732.39 |
| 1666310400000 | 725.38 |
| 1666569600000 | 733.89 |
| 1666656000000 | 750.57 |
| 1666742400000 | 754.95 |
| 1666828800000 | 761.73 |
| 1666915200000 | 756.41 |
| 1667174400000 | 760.76 |
| 1667260800000 | 772.83 |
| 1667347200000 | 771.9299 |
| 1667433600000 | 762.17 |
| 1667520000000 | 780.53 |
| 1667779200000 | 790.1799 |
| 1667865600000 | 803.61 |
| 1667952000000 | 801.46 |
| 1668038400000 | 828.65 |
| 1668124800000 | 841.98 |
| 1668384000000 | 833.65 |
| 1668470400000 | 826.16 |
| 1668556800000 | 812.34 |
| 1668643200000 | 798.97 |
| 1668729600000 | 809.24 |
| 1668988800000 | 804.94 |
| 1669075200000 | 813 |
| 1669161600000 | 821.02 |
| 1669248000000 | 828.46 |
| 1669334400000 | 827.42 |
| 1669593600000 | 817.02 |
| 1669680000000 | 821.35 |
| 1669766400000 | 822.07 |
| 1669852800000 | 832.9 |
| 1669939200000 | 835.1799 |
| 1670198400000 | 842.53 |
| 1670284800000 | 837.8 |
| 1670371200000 | 826.64 |
| 1670457600000 | 823.1799 |
| 1670544000000 | 834.3099 |
| 1670803200000 | 826.91 |
| 1670889600000 | 843.32 |
| 1670976000000 | 837.99 |
| 1671062400000 | 808.1 |
| 1671148800000 | 794.75 |
| 1671408000000 | 793.6 |
| 1671494400000 | 789.8099 |
| 1671580800000 | 805.53 |
| 1671667200000 | 797.57 |
| 1671753600000 | 798.87 |
| 1672099200000 | 804.1 |
| 1672185600000 | 801.6 |
| 1672272000000 | 807.74 |
| 1672358400000 | 800.08 |
| 1672617600000 | 815.61 |
| 1672704000000 | 817.63 |
| 1672790400000 | 824.27 |
| 1672876800000 | 826.98 |
| 1672963200000 | 832.13 |
| 1673222400000 | 850.62 |
| 1673308800000 | 841.19 |
| 1673395200000 | 846.37 |
| 1673481600000 | 853.93 |
| 1673568000000 | 854.48 |
| 1673827200000 | 864.61 |
| 1673913600000 | 864.62 |
| 1674000000000 | 868.91 |
| 1674086400000 | 845.34 |
| 1674172800000 | 854 |
| 1674432000000 | 867.27 |
| 1674518400000 | 867.1 |
| 1674604800000 | 859.37 |
| 1674691200000 | 860.58 |
| 1674777600000 | 870.63 |
| 1675036800000 | 861.56 |
| 1675123200000 | 849.36 |
| 1675209600000 | 856.67 |
| 1675296000000 | 885.91 |
| 1675382400000 | 877.15 |
| 1675641600000 | 857.39 |
| 1675728000000 | 858.22 |
| 1675814400000 | 861.09 |
| 1675900800000 | 874.27 |
| 1675987200000 | 857.71 |
| 1676246400000 | 865.28 |
| 1676332800000 | 868.56 |
| 1676419200000 | 868.04 |
| 1676505600000 | 867.86 |
| 1676592000000 | 862.16 |
| 1676851200000 | 869.72 |
| 1676937600000 | 862.54 |
| 1677024000000 | 860.94 |
| 1677110400000 | 859.73 |
| 1677196800000 | 849.04 |
| 1677456000000 | 863.87 |
| 1677542400000 | 865.98 |
| 1677628800000 | 856.9 |
| 1677715200000 | 859.01 |
| 1677801600000 | 868.98 |
| 1678060800000 | 867.62 |
| 1678147200000 | 850.94 |
| 1678233600000 | 852.07 |
| 1678320000000 | 841.21 |
| 1678406400000 | 821.33 |
| 1678665600000 | 808.45 |
| 1678752000000 | 823.62 |
| 1678838400000 | 794.0599 |
| 1678924800000 | 798.02 |
| 1679011200000 | 786.19 |
| 1679270400000 | 797.04 |
| 1679356800000 | 806.04 |
| 1679443200000 | 800.01 |
| 1679529600000 | 801.33 |
| 1679616000000 | 781.1799 |
| 1679875200000 | 788 |
| 1679961600000 | 786.24 |
| 1680048000000 | 797.32 |
| 1680134400000 | 816.05 |
| 1680220800000 | 824.8099 |
| 1680480000000 | 821.3 |
| 1680566400000 | 825.15 |
| 1680652800000 | 807.42 |
| 1680739200000 | 810.17 |
| 1681171200000 | 823.1799 |
| 1681257600000 | 825.29 |
| 1681344000000 | 828.45 |
| 1681430400000 | 840.93 |
| 1681689600000 | 846.33 |
| 1681776000000 | 847.77 |
| 1681862400000 | 840.65 |
| 1681948800000 | 837.88 |
| 1682035200000 | 833.12 |
| 1682294400000 | 833.33 |
| 1682380800000 | 823.29 |
| 1682467200000 | 823.15 |
| 1682553600000 | 838.97 |
| 1682640000000 | 841.21 |
| 1682899200000 | 841.87 |
| 1682985600000 | 828.73 |
| 1683072000000 | 833.88 |
| 1683158400000 | 827.12 |
| 1683244800000 | 841.06 |
| 1683504000000 | 837.28 |
| 1683590400000 | 823.12 |
| 1683676800000 | 818.69 |
| 1683763200000 | 820.7 |
| 1683849600000 | 817.8099 |
| 1684108800000 | 826.53 |
| 1684195200000 | 814.66 |
| 1684281600000 | 810.14 |
| 1684368000000 | 807.16 |
| 1684454400000 | 815.42 |
| 1684713600000 | 814.85 |
| 1684800000000 | 813.75 |
| 1684886400000 | 795.7 |
| 1684972800000 | 788.95 |
| 1685059200000 | 795.04 |
| 1685318400000 | 789.54 |
| 1685404800000 | 783.89 |
| 1685491200000 | 774.27 |
| 1685577600000 | 777.9299 |
| 1685664000000 | 807.7 |
| 1685923200000 | 806.42 |
| 1686009600000 | 806.51 |
| 1686096000000 | 812.3099 |
| 1686182400000 | 810.92 |
| 1686268800000 | 815.53 |
| 1686528000000 | 811.88 |
| 1686614400000 | 821.0599 |
| 1686700800000 | 822.5 |
| 1686787200000 | 815.75 |
| 1686873600000 | 815.62 |
| 1687132800000 | 798.39 |
| 1687219200000 | 788.11 |
| 1687305600000 | 784.01 |
| 1687392000000 | 774.12 |
| 1687478400000 | 771.91 |
| 1687737600000 | 777.59 |
| 1687824000000 | 771.64 |
| 1687910400000 | 778.2 |
| 1687996800000 | 780.03 |
| 1688083200000 | 786.67 |
| 1688342400000 | 790.24 |
| 1688428800000 | 799.69 |
| 1688515200000 | 792.64 |
| 1688601600000 | 774.41 |
| 1688688000000 | 781.83 |
| 1688947200000 | 780.12 |
| 1689033600000 | 793.95 |
| 1689120000000 | 814.6799 |
| 1689206400000 | 821.22 |
| 1689292800000 | 812.03 |
| 1689552000000 | 808.52 |
| 1689638400000 | 819.33 |
| 1689724800000 | 821.36 |
| 1689811200000 | 815.85 |
| 1689897600000 | 803.58 |
| 1690156800000 | 809.44 |
| 1690243200000 | 823.64 |
| 1690329600000 | 814.65 |
| 1690416000000 | 820.72 |
| 1690502400000 | 816.1799 |
| 1690761600000 | 818.75 |
| 1690848000000 | 811.01 |
| 1690934400000 | 794.13 |
| 1691020800000 | 792.4299 |
| 1691107200000 | 803.27 |
| 1691366400000 | 800.29 |
| 1691452800000 | 789.15 |
| 1691539200000 | 797.04 |
| 1691625600000 | 804.46 |
| 1691712000000 | 789.32 |
| 1691971200000 | 788.84 |
| 1692057600000 | 780.38 |
| 1692144000000 | 778.97 |
| 1692230400000 | 775.1799 |
| 1692316800000 | 765.4299 |
| 1692576000000 | 761.86 |
| 1692662400000 | 769.13 |
| 1692748800000 | 770.11 |
| 1692835200000 | 764.62 |
| 1692921600000 | 764.39 |
| 1693180800000 | 774.53 |
| 1693267200000 | 782.61 |
| 1693353600000 | 784.74 |
| 1693440000000 | 785.15 |
| 1693526400000 | 785.9299 |
| 1693785600000 | 789.97 |
| 1693872000000 | 789.23 |
| 1693958400000 | 788.08 |
| 1694044800000 | 779.46 |
| 1694131200000 | 777.86 |
| 1694390400000 | 785.54 |
| 1694476800000 | 779.12 |
| 1694563200000 | 775.95 |
| 1694649600000 | 792.89 |
| 1694736000000 | 792.3099 |
| 1694995200000 | 785.87 |
| 1695081600000 | 787.42 |
| 1695168000000 | 798.72 |
| 1695254400000 | 790.25 |
| 1695340800000 | 791.6799 |
| 1695600000000 | 790.82 |
| 1695686400000 | 787.11 |
| 1695772800000 | 789.53 |
| 1695859200000 | 794.58 |
| 1695945600000 | 807.52 |
| 1696204800000 | 796.79 |
| 1696291200000 | 779.41 |
| 1696377600000 | 777.78 |
| 1696464000000 | 783.51 |
| 1696550400000 | 790.11 |
| 1696809600000 | 788.67 |
| 1696896000000 | 806.53 |
| 1696982400000 | 808.54 |
| 1697068800000 | 808.92 |
| 1697155200000 | 801.85 |
| 1697414400000 | 805.13 |
| 1697500800000 | 796.88 |
| 1697587200000 | 785.6799 |
| 1697673600000 | 778.19 |
| 1697760000000 | 763.92 |
| 1698019200000 | 751.85 |
| 1698105600000 | 757.37 |
| 1698192000000 | 757.59 |
| 1698278400000 | 760.53 |
| 1698364800000 | 764.33 |
| 1698624000000 | 767.63 |
| 1698710400000 | 778.71 |
| 1698796800000 | 775.08 |
| 1698883200000 | 792.61 |
| 1698969600000 | 802.14 |
| 1699228800000 | 803.21 |
| 1699315200000 | 797.82 |
| 1699401600000 | 800.76 |
| 1699488000000 | 810.29 |
| 1699574400000 | 800.63 |
| 1699833600000 | 805.23 |
| 1699920000000 | 831.88 |
| 1700006400000 | 841.41 |
| 1700092800000 | 827.01 |
| 1700179200000 | 840.34 |
| 1700438400000 | 844.93 |
| 1700524800000 | 842.36 |
| 1700611200000 | 841.84 |
| 1700697600000 | 848.42 |
| 1700784000000 | 851.38 |
| 1701043200000 | 852.84 |
| 1701129600000 | 851.98 |
| 1701216000000 | 857.2 |
| 1701302400000 | 851.91 |
| 1701388800000 | 868.85 |
| 1701648000000 | 864.19 |
| 1701734400000 | 868.26 |
| 1701820800000 | 876.77 |
| 1701907200000 | 878.38 |
| 1701993600000 | 877.9 |
| 1702252800000 | 879.02 |
| 1702339200000 | 872.35 |
| 1702425600000 | 869.58 |
| 1702512000000 | 893.72 |
| 1702598400000 | 896.25 |
| 1702857600000 | 900.19 |
| 1702944000000 | 903.79 |
| 1703030400000 | 903.86 |
| 1703116800000 | 899.39 |
| 1703203200000 | 908.31 |
| 1703635200000 | 914.95 |
| 1703721600000 | 912.26 |
| 1703808000000 | 909.7 |
| iSTOXX Nordic ESG DW | STOXX Nordic Total Market | |
|---|---|---|
| 2017 | 10.385527710976 | 10.532459572537 |
| 2018 | -3.2941257692512 | -6.8308857250893 |
| 2019 | 19.379035691369 | 25.723519293362 |
| 2020 | 11.847076532843 | 19.652162874029 |
| 2021 | 31.142103440137 | 29.695435166755 |
| 2022 | -18.277242175311 | -16.240997419031 |
| 2023 | 13.929477369007 | 16.15812396512 |
| 2024 | -20.206021383505 | 12.76512868575 |
Methodology
All stocks from Nordic countries (Denmark, Finland, Norway and Sweden) that are components of the STOXX Global ESG Leaders Index compose the base universe of the iSTOXX Nordic ESG DW Index.
If there are less than 10 Nordic companies in the STOXX Global ESG Leaders, the base universe is completed with the best Nordic overall ESG score companies until it reaches 10 and the next two exclusion steps are omitted. (For more information regarding the ESG scores, please refer to our STOXX ESG Index Methodology Guide: https://www.stoxx.com/document/Indices/Common/Indexguide/stoxx_esg_guide.pdf).
Exclusion step 1: companies engaged in controversial business activities in agreement to Bank J. Safra Sarasins classification (AGTAFA) are excluded.
Exclusion step 2: companies that have not paid dividends in the last 12 months.
All remaining stocks are selected for inclusion and weighted according to their 12-month historical dividend yield. The index is reviewed on a quarterly basis.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0357385621 | BDXESGGR | .BDXESGGR | |
| Price EUR | CH0357384392 | BDXESGE | .BDXESGE | |
| Price SEK | CH0356897105 | BDXESGX | BDXESGX INDEX | .BDXESGX |
| Net Return SEK | CH0356897113 | BDXESGY | .BDXESGY | |
| Gross Return SEK | CH0356897097 | BDXESGSZ | .BDXESGSZ | |
| Net Return EUR | CH0357385423 | BDXESGR | .BDXESGR | |
| Price USD | CH0357385696 | BDXESGL | .BDXESGL | |
| Net Return USD | CH0357385779 | BDXESGV | .BDXESGV | |
| Gross Return USD | CH0357385894 | BDXESGGV | .BDXESGGV |
Quick Facts
| Weighting | Dividend Yield |
| Cap Factor | 15% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR, USD and SEK |
| Calculation hours | Real-time: 09:00 CET 18:00 CET |
| Base value/base date | 100 as of Mar. 22, 2004 |
| History | Available daily back to Mar. 22, 2004 |
| Inception date | Feb. 28, 2017 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| YARA | Chemicals | Norway | 7.465% |
| SSAB B | Basic Resources | Sweden | 5.731% |
| NORSK HYDRO | Basic Resources | Norway | 4.588% |
| TELIA COMPANY | Telecommunications | Sweden | 4.196% |
| NORDEA BANK | Banks | Finland | 4.105% |
| SVENSKA HANDELSBANKEN A | Banks | Sweden | 3.011% |
| KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.011% |
| DNB BANK | Banks | Norway | 2.993% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 2.951% |
| SWEDBANK | Banks | Sweden | 2.700% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
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.