Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
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 | 7.4 | 0.4 | 74.6 |
STOXX Nordic Total Market | 2,115.6 | 1,626.5 | 2.9 | 0.4 | 325.6 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Banks | 23.5 |
---|---|
Basic Resources | 20.0 |
Industrial Goods and Services | 12.2 |
Telecommunications | 9.1 |
Insurance | 8.4 |
Personal Care, Drug and Grocery Stores | 7.1 |
Food, Beverage and Tobacco | 6.7 |
Health Care | 3.7 |
Energy | 3.2 |
Real Estate | 1.9 |
Country weighting
Sweden | 45.1 |
---|---|
Finland | 29.8 |
Norway | 21.1 |
Denmark | 4.1 |
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 | 0.0 | 4.4 | 11.5 | 0.9 | 48.8 | N/A | N/A | 11.6 | 0.3 | 8.4 |
STOXX Nordic Total Market | -0.2 | 6.0 | 13.2 | 7.9 | 65.6 | N/A | N/A | 13.4 | 2.6 | 10.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Nordic ESG DW | N/A | N/A | 13.4 | 19.2 | 21.3 | N/A | N/A | 0.5 | -0.1 | 0.3 |
STOXX Nordic Total Market | N/A | N/A | 13.1 | 17.8 | 19.5 | N/A | N/A | 0.7 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Nordic ESG DW | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 11.8 | 9.0 | 8.8 | 8.7 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Nordic ESG DW | 0.7 | 0.8 | 0.8 | 1.0 | 1.0 | 0.2 | -0.2 | -0.2 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 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 | 15.2 | 12.3 | 14.7 | 14.7 | 1.6 | 5.0 | 0.9 | 23.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
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 |
1704153600000 | 911.05 |
1704240000000 | 897.96 |
1704326400000 | 908.88 |
1704412800000 | 904.49 |
1704672000000 | 901.45 |
1704758400000 | 899.76 |
1704844800000 | 896.79 |
1704931200000 | 891.72 |
1705017600000 | 898.94 |
1705276800000 | 890.14 |
1705363200000 | 878.95 |
1705449600000 | 865.83 |
1705536000000 | 866.08 |
1705622400000 | 857.27 |
1705881600000 | 863.56 |
1705968000000 | 871.29 |
1706054400000 | 875.34 |
1706140800000 | 885.81 |
1706227200000 | 891.49 |
1706486400000 | 891.89 |
1706572800000 | 888.68 |
1706659200000 | 892.49 |
1706745600000 | 886.59 |
1706832000000 | 882.77 |
1707091200000 | 871.32 |
1707177600000 | 878.48 |
1707264000000 | 879.76 |
1707350400000 | 876.92 |
1707436800000 | 877.65 |
1707696000000 | 886.56 |
1707782400000 | 872.68 |
1707868800000 | 878.14 |
1707955200000 | 885.54 |
1708041600000 | 896.6 |
1708300800000 | 896.53 |
1708387200000 | 894.81 |
1708473600000 | 891.54 |
1708560000000 | 892.31 |
1708646400000 | 891.24 |
1708905600000 | 886.24 |
1708992000000 | 890.77 |
1709078400000 | 887.16 |
1709164800000 | 887.61 |
1709251200000 | 897.37 |
1709510400000 | 888.12 |
1709596800000 | 881.15 |
1709683200000 | 882.53 |
1709769600000 | 892.34 |
1709856000000 | 897.68 |
1710115200000 | 892.75 |
1710201600000 | 904.19 |
1710288000000 | 906.74 |
1710374400000 | 901.96 |
1710460800000 | 900.56 |
1710720000000 | 892.6 |
1710806400000 | 896.71 |
1710892800000 | 897.4 |
1710979200000 | 912.51 |
1711065600000 | 911.63 |
1711324800000 | 911.79 |
1711411200000 | 914.39 |
1711497600000 | 912.65 |
1711584000000 | 907.04 |
1712016000000 | 905.48 |
1712102400000 | 913.27 |
1712188800000 | 919.61 |
1712275200000 | 915.8 |
1712534400000 | 921.2 |
1712620800000 | 920.15 |
1712707200000 | 916.35 |
1712793600000 | 907.11 |
1712880000000 | 910.19 |
1713139200000 | 909.7 |
1713225600000 | 894.88 |
1713312000000 | 894.72 |
1713398400000 | 897.27 |
1713484800000 | 900.69 |
1713744000000 | 908.64 |
1713830400000 | 913.59 |
1713916800000 | 906.09 |
1714003200000 | 895.32 |
1714089600000 | 906.54 |
1714348800000 | 912.37 |
1714435200000 | 907.45 |
1714521600000 | 907.33 |
1714608000000 | 906.32 |
1714694400000 | 916.54 |
1714953600000 | 927.23 |
1715040000000 | 929.69 |
1715126400000 | 925.55 |
1715212800000 | 926.04 |
1715299200000 | 939.07 |
1715558400000 | 942.65 |
1715644800000 | 945.61 |
1715731200000 | 945.63 |
1715817600000 | 950.13 |
1715904000000 | 950.12 |
1716163200000 | 953.5 |
1716249600000 | 957.88 |
1716336000000 | 954.22 |
1716422400000 | 951.21 |
1716508800000 | 952.92 |
1716768000000 | 959.37 |
1716854400000 | 960.37 |
1716940800000 | 945.18 |
1717027200000 | 952.29 |
1717113600000 | 958.09 |
1717372800000 | 963.67 |
1717459200000 | 950.99 |
1717545600000 | 947.77 |
1717632000000 | 951.06 |
1717718400000 | 945.52 |
1717977600000 | 945.67 |
1718064000000 | 937.58 |
1718150400000 | 953.78 |
1718236800000 | 942.87 |
1718323200000 | 932.64 |
1718582400000 | 931.4 |
1718668800000 | 940.03 |
1718755200000 | 939.57 |
1718841600000 | 950.74 |
1718928000000 | 947.59 |
1719187200000 | 954.13 |
1719273600000 | 944.35 |
1719360000000 | 935.06 |
1719446400000 | 932.04 |
1719532800000 | 936.59 |
1719792000000 | 941.92 |
1719878400000 | 934.76 |
1719964800000 | 945.11 |
1720051200000 | 949.92 |
1720137600000 | 943.99 |
1720396800000 | 939.61 |
1720483200000 | 929.82 |
1720569600000 | 933.59 |
1720656000000 | 943.58 |
1720742400000 | 948.66 |
1721001600000 | 935.97 |
1721088000000 | 932.94 |
1721174400000 | 936.35 |
1721260800000 | 944.23 |
1721347200000 | 929.8 |
1721606400000 | 937.03 |
1721692800000 | 931.63 |
1721779200000 | 924.24 |
1721865600000 | 923.7 |
1721952000000 | 930.97 |
1722211200000 | 937.69 |
1722297600000 | 944.43 |
1722384000000 | 947.55 |
1722470400000 | 936.92 |
1722556800000 | 911.51 |
1722816000000 | 886.14 |
1722902400000 | 890.62 |
1722988800000 | 914.35 |
1723075200000 | 912.84 |
1723161600000 | 918.47 |
1723420800000 | 917.37 |
1723507200000 | 922.85 |
1723593600000 | 928.57 |
1723680000000 | 934.6 |
1723766400000 | 934.9 |
1724025600000 | 946.73 |
1724112000000 | 940.14 |
1724198400000 | 941.59 |
1724284800000 | 942.5 |
1724371200000 | 950.67 |
1724630400000 | 951.28 |
1724716800000 | 951.9 |
1724803200000 | 953.61 |
1724889600000 | 960.32 |
1724976000000 | 962.46 |
1725235200000 | 963.29 |
1725321600000 | 947.16 |
1725408000000 | 939.4 |
1725494400000 | 940.95 |
1725580800000 | 931.06 |
1725840000000 | 932.7 |
1725926400000 | 928.24 |
1726012800000 | 922.63 |
1726099200000 | 930.12 |
1726185600000 | 939.84 |
1726444800000 | 940.78 |
1726531200000 | 947.41 |
1726617600000 | 946.19 |
1726704000000 | 960.23 |
1726790400000 | 951.79 |
1727049600000 | 953.75 |
1727136000000 | 964.26 |
1727222400000 | 961.54 |
1727308800000 | 979.32 |
1727395200000 | 984.43 |
1727654400000 | 981.38 |
1727740800000 | 972.69 |
1727827200000 | 974.72 |
1727913600000 | 964.87 |
1728000000000 | 973.85 |
1728259200000 | 973.77 |
1728345600000 | 961.5 |
1728432000000 | 965.46 |
1728518400000 | 963.13 |
1728604800000 | 969.85 |
1728864000000 | 966.11 |
1728950400000 | 966.22 |
1729036800000 | 960.18 |
1729123200000 | 965.45 |
1729209600000 | 967.41 |
1729468800000 | 964.44 |
1729555200000 | 968.08 |
1729641600000 | 969.29 |
1729728000000 | 962.54 |
1729814400000 | 968.43 |
1730073600000 | 973.91 |
1730160000000 | 972.76 |
1730246400000 | 961.63 |
1730332800000 | 949.15 |
1730419200000 | 954.17 |
1730678400000 | 958.12 |
1730764800000 | 959.53 |
1730851200000 | 954.31 |
1730937600000 | 971.02 |
1731024000000 | 957.33 |
1731283200000 | 963.39 |
1731369600000 | 940.31 |
1731456000000 | 933.46 |
1731542400000 | 944.99 |
1731628800000 | 949 |
1731888000000 | 947.93 |
1731974400000 | 940.78 |
1732060800000 | 936.49 |
1732147200000 | 940.15 |
1732233600000 | 953.21 |
1732492800000 | 955.95 |
1732579200000 | 942.42 |
1732665600000 | 947.23 |
1732752000000 | 950.79 |
1732838400000 | 949.48 |
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 | 4.8072893490844 | 6.6022470557428 |
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 |
---|---|---|---|---|
Price EUR | CH0357384392 | BDXESGE | .BDXESGE | |
Net Return EUR | CH0357385423 | BDXESGR | .BDXESGR | |
Gross Return EUR | CH0357385621 | BDXESGGR | .BDXESGGR | |
Price SEK | CH0356897105 | BDXESGX | BDXESGX INDEX | .BDXESGX |
Net Return SEK | CH0356897113 | BDXESGY | .BDXESGY | |
Gross Return SEK | CH0356897097 | BDXESGSZ | .BDXESGSZ | |
Net Return USD | CH0357385779 | BDXESGV | .BDXESGV | |
Price USD | CH0357385696 | BDXESGL | .BDXESGL | |
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 |
---|---|---|---|
SSAB B | Basic Resources | Sweden | 7.387% |
NORDEA BANK | Banks | Finland | 5.932% |
DNB BANK | Banks | Norway | 5.252% |
SALMAR | Food, Beverage and Tobacco | Norway | 4.482% |
SWEDBANK | Banks | Sweden | 4.463% |
SVENSKA HANDELSBANKEN A | Banks | Sweden | 4.402% |
TELIA COMPANY | Telecommunications | Sweden | 4.011% |
KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.932% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 3.454% |
NORSK HYDRO | Basic Resources | Norway | 3.336% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.