Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Nordic ESG DW Index aims at investing at all the listed companies from the Nordic countries that qualify as global sustainability leaders (components of the STOXX Global ESG Leaders), excluding those which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. The selected stocks are weighted according to their 12-month historical dividend yield to provide further optimization.
Key facts
- Rating methodology looks at each company individually and makes clear differentiations between different types of companies
- Key performance indicators (KPI) for every company are made known to index licensees and the weighting and computation metrics are fully disclosed in guides
- DVFA/EFFAS, as independent and neutral professional associations of investors and financial analysts, created the KPI for standard ESG 3.0, to which the index model has been mapped
- Methodology allows a detailed attribution of sustainability performance for index components and non-components
- Dividend weighting scheme for further optimization
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Nordic ESG DW | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 7.5 | 0.4 | 74.6 |
| STOXX Nordic Total Market | 2,299.3 | 1,773.0 | 3.1 | 0.5 | 356.2 | 0.0 | 20.1 | 0.0 | 2.0 |
Supersector weighting (top 10)
| Banks | 23.2 |
|---|---|
| Basic Resources | 20.1 |
| Industrial Goods and Services | 12.5 |
| Telecommunications | 9.1 |
| Insurance | 8.4 |
| Personal Care, Drug and Grocery Stores | 7.3 |
| Food, Beverage and Tobacco | 6.4 |
| Health Care | 3.6 |
| Energy | 3.3 |
| Real Estate | 1.9 |
Country weighting
| Sweden | 44.8 |
|---|---|
| Finland | 30.8 |
| Norway | 20.4 |
| Denmark | 4.0 |
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 | -5.9 | 2.5 | 25.2 | -6.8 | 42.6 | N/A | N/A | 25.5 | -2.3 | 7.4 |
| STOXX Nordic Total Market | -7.0 | 4.4 | 25.5 | -1.4 | 66.5 | N/A | N/A | 25.8 | -0.5 | 10.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Nordic ESG DW | N/A | N/A | 16.7 | 23.4 | 24.4 | N/A | N/A | 1.5 | -0.2 | 0.3 |
| STOXX Nordic Total Market | N/A | N/A | 15.4 | 21.8 | 22.4 | N/A | N/A | 1.7 | -0.1 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Nordic ESG DW | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 6.2 | 8.7 | 8.6 | 8.6 | 8.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Nordic ESG DW | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 2.1 | -0.3 | 0.0 | -0.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Nordic ESG DW | 15.7 | 12.3 | 14.0 | 12.3 | 1.6 | 5.6 | 0.9 | 24.4 |
| STOXX Nordic Total Market | -16.4 | 17.5 | 17.1 | 17.0 | 2.5 | 3.4 | 1.7 | 9.6 |
Performance and annual returns
| iSTOXX Nordic ESG DW | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 100.3 |
| 1080086400000 | 99.57 |
| 1080172800000 | 99.71 |
| 1080259200000 | 99.24 |
| 1080518400000 | 100.45 |
| 1080604800000 | 99.86 |
| 1080691200000 | 101.07 |
| 1080777600000 | 102.84 |
| 1080864000000 | 103.48 |
| 1081123200000 | 102.54 |
| 1081209600000 | 103.37 |
| 1081296000000 | 104.86 |
| 1081382400000 | 104.71 |
| 1081814400000 | 103.94 |
| 1081900800000 | 103.69 |
| 1081987200000 | 103.12 |
| 1082073600000 | 104.52 |
| 1082332800000 | 104.94 |
| 1082419200000 | 105.31 |
| 1082505600000 | 103.87 |
| 1082592000000 | 106.37 |
| 1082678400000 | 106.02 |
| 1082937600000 | 107.12 |
| 1083024000000 | 108.24 |
| 1083110400000 | 106.37 |
| 1083196800000 | 106.34 |
| 1083283200000 | 105.42 |
| 1083542400000 | 105.95 |
| 1083628800000 | 107.22 |
| 1083715200000 | 108.41 |
| 1083801600000 | 106.45 |
| 1083888000000 | 104.56 |
| 1084147200000 | 101.15 |
| 1084233600000 | 102.86 |
| 1084320000000 | 103.02 |
| 1084406400000 | 103.04 |
| 1084492800000 | 102.74 |
| 1084752000000 | 103.28 |
| 1084838400000 | 102.97 |
| 1084924800000 | 104.45 |
| 1085011200000 | 103.59 |
| 1085097600000 | 104.58 |
| 1085356800000 | 104.48 |
| 1085443200000 | 104.61 |
| 1085529600000 | 105.01 |
| 1085616000000 | 107.36 |
| 1085702400000 | 107.16 |
| 1085961600000 | 106.6 |
| 1086048000000 | 107.28 |
| 1086134400000 | 108.05 |
| 1086220800000 | 108.22 |
| 1086307200000 | 108.62 |
| 1086566400000 | 110.13 |
| 1086652800000 | 109.75 |
| 1086739200000 | 107.63 |
| 1086825600000 | 107.55 |
| 1086912000000 | 107.46 |
| 1087171200000 | 107.06 |
| 1087257600000 | 107.51 |
| 1087344000000 | 106.7 |
| 1087430400000 | 107.02 |
| 1087516800000 | 108.7 |
| 1087776000000 | 108.76 |
| 1087862400000 | 108.89 |
| 1087948800000 | 109.24 |
| 1088035200000 | 110.73 |
| 1088121600000 | 110.63 |
| 1088380800000 | 111.29 |
| 1088467200000 | 110.93 |
| 1088553600000 | 111.1 |
| 1088640000000 | 110.93 |
| 1088726400000 | 111.53 |
| 1088985600000 | 111.55 |
| 1089072000000 | 110.79 |
| 1089158400000 | 111.68 |
| 1089244800000 | 112.34 |
| 1089331200000 | 111.87 |
| 1089590400000 | 111.3 |
| 1089676800000 | 111.01 |
| 1089763200000 | 111.38 |
| 1089849600000 | 110.95 |
| 1089936000000 | 111.29 |
| 1090195200000 | 110.28 |
| 1090281600000 | 110.1 |
| 1090368000000 | 109.04 |
| 1090454400000 | 107.95 |
| 1090540800000 | 106.92 |
| 1090800000000 | 107.55 |
| 1090886400000 | 107.7 |
| 1090972800000 | 107.94 |
| 1091059200000 | 108.79 |
| 1091145600000 | 109.36 |
| 1091404800000 | 109.85 |
| 1091491200000 | 110.96 |
| 1091577600000 | 110.24 |
| 1091664000000 | 110.56 |
| 1091750400000 | 111.18 |
| 1092009600000 | 110.13 |
| 1092096000000 | 111.69 |
| 1092182400000 | 110.21 |
| 1092268800000 | 111.49 |
| 1092355200000 | 112.59 |
| 1092614400000 | 112.49 |
| 1092700800000 | 112.56 |
| 1092787200000 | 112.77 |
| 1092873600000 | 113.59 |
| 1092960000000 | 113.54 |
| 1093219200000 | 113.78 |
| 1093305600000 | 113.05 |
| 1093392000000 | 112.81 |
| 1093478400000 | 113.44 |
| 1093564800000 | 112.92 |
| 1093824000000 | 113.21 |
| 1093910400000 | 113.85 |
| 1093996800000 | 114.7 |
| 1094083200000 | 115.19 |
| 1094169600000 | 114.71 |
| 1094428800000 | 115.06 |
| 1094515200000 | 114.91 |
| 1094601600000 | 114.55 |
| 1094688000000 | 115.14 |
| 1094774400000 | 116.72 |
| 1095033600000 | 116.51 |
| 1095120000000 | 116.91 |
| 1095206400000 | 115.35 |
| 1095292800000 | 115.43 |
| 1095379200000 | 115.77 |
| 1095638400000 | 116.03 |
| 1095724800000 | 117.34 |
| 1095811200000 | 116.55 |
| 1095897600000 | 116.21 |
| 1095984000000 | 115.62 |
| 1096243200000 | 115.45 |
| 1096329600000 | 116.05 |
| 1096416000000 | 118.1 |
| 1096502400000 | 119.13 |
| 1096588800000 | 120.45 |
| 1096848000000 | 119.7 |
| 1096934400000 | 120.17 |
| 1097020800000 | 119.93 |
| 1097107200000 | 120.18 |
| 1097193600000 | 121.53 |
| 1097452800000 | 121.78 |
| 1097539200000 | 120.21 |
| 1097625600000 | 120.08 |
| 1097712000000 | 120.51 |
| 1097798400000 | 120.69 |
| 1098057600000 | 120.92 |
| 1098144000000 | 122.16 |
| 1098230400000 | 121.6 |
| 1098316800000 | 121.83 |
| 1098403200000 | 123.12 |
| 1098662400000 | 122.32 |
| 1098748800000 | 122.73 |
| 1098835200000 | 124.06 |
| 1098921600000 | 123.45 |
| 1099008000000 | 123.67 |
| 1099267200000 | 125.15 |
| 1099353600000 | 125.78 |
| 1099440000000 | 126.94 |
| 1099526400000 | 128.02 |
| 1099612800000 | 128.47 |
| 1099872000000 | 128.68 |
| 1099958400000 | 128.78 |
| 1100044800000 | 130.48 |
| 1100131200000 | 131.44 |
| 1100217600000 | 132.64 |
| 1100476800000 | 132.52 |
| 1100563200000 | 132.22 |
| 1100649600000 | 134.55 |
| 1100736000000 | 134.07 |
| 1100822400000 | 134.51 |
| 1101081600000 | 133.62 |
| 1101168000000 | 135.26 |
| 1101254400000 | 136.76 |
| 1101340800000 | 138.75 |
| 1101427200000 | 139.34 |
| 1101686400000 | 139.76 |
| 1101772800000 | 139.08 |
| 1101859200000 | 139.99 |
| 1101945600000 | 138.74 |
| 1102032000000 | 139.52 |
| 1102291200000 | 139.62 |
| 1102377600000 | 140.46 |
| 1102464000000 | 136.77 |
| 1102550400000 | 136.83 |
| 1102636800000 | 137.15 |
| 1102896000000 | 138.28 |
| 1102982400000 | 137.66 |
| 1103068800000 | 139.19 |
| 1103155200000 | 137.56 |
| 1103241600000 | 136.45 |
| 1103500800000 | 139.94 |
| 1103587200000 | 139.78 |
| 1103673600000 | 140.08 |
| 1103760000000 | 141.44 |
| 1103846400000 | 142 |
| 1104105600000 | 143.01 |
| 1104192000000 | 142.14 |
| 1104278400000 | 142.08 |
| 1104364800000 | 142.8 |
| 1104451200000 | 142.34 |
| 1104710400000 | 142.06 |
| 1104796800000 | 140.78 |
| 1104883200000 | 140.4 |
| 1104969600000 | 139.09 |
| 1105056000000 | 139 |
| 1105315200000 | 139.65 |
| 1105401600000 | 139.66 |
| 1105488000000 | 139.13 |
| 1105574400000 | 139.17 |
| 1105660800000 | 138.51 |
| 1105920000000 | 139.34 |
| 1106006400000 | 138.77 |
| 1106092800000 | 139.06 |
| 1106179200000 | 136.87 |
| 1106265600000 | 137.77 |
| 1106524800000 | 136.82 |
| 1106611200000 | 137.22 |
| 1106697600000 | 137.81 |
| 1106784000000 | 137.6 |
| 1106870400000 | 136.31 |
| 1107129600000 | 137.34 |
| 1107216000000 | 138.57 |
| 1107302400000 | 140.26 |
| 1107388800000 | 139.82 |
| 1107475200000 | 139.46 |
| 1107734400000 | 138.34 |
| 1107820800000 | 138.38 |
| 1107907200000 | 138.36 |
| 1107993600000 | 138.33 |
| 1108080000000 | 140.72 |
| 1108339200000 | 141.07 |
| 1108425600000 | 143.15 |
| 1108512000000 | 142.7 |
| 1108598400000 | 143.37 |
| 1108684800000 | 143.21 |
| 1108944000000 | 143.16 |
| 1109030400000 | 145.16 |
| 1109116800000 | 144.16 |
| 1109203200000 | 145.01 |
| 1109289600000 | 145.43 |
| 1109548800000 | 147.02 |
| 1109635200000 | 146.31 |
| 1109721600000 | 145.67 |
| 1109808000000 | 147.07 |
| 1109894400000 | 149.93 |
| 1110153600000 | 149.49 |
| 1110240000000 | 150.55 |
| 1110326400000 | 150.29 |
| 1110412800000 | 149.6 |
| 1110499200000 | 150.63 |
| 1110758400000 | 148.88 |
| 1110844800000 | 149.51 |
| 1110931200000 | 149.04 |
| 1111017600000 | 149.07 |
| 1111104000000 | 147.58 |
| 1111363200000 | 145.83 |
| 1111449600000 | 146.47 |
| 1111536000000 | 143.91 |
| 1111622400000 | 144.73 |
| 1112054400000 | 143.84 |
| 1112140800000 | 143.87 |
| 1112227200000 | 144.32 |
| 1112313600000 | 144.33 |
| 1112572800000 | 142.06 |
| 1112659200000 | 144.08 |
| 1112745600000 | 145.45 |
| 1112832000000 | 146.19 |
| 1112918400000 | 145.85 |
| 1113177600000 | 146.76 |
| 1113264000000 | 145.82 |
| 1113350400000 | 146.11 |
| 1113436800000 | 144.55 |
| 1113523200000 | 144.06 |
| 1113782400000 | 142.25 |
| 1113868800000 | 143.22 |
| 1113955200000 | 143.51 |
| 1114041600000 | 142.85 |
| 1114128000000 | 143.92 |
| 1114387200000 | 143.57 |
| 1114473600000 | 142.29 |
| 1114560000000 | 139.69 |
| 1114646400000 | 138.5 |
| 1114732800000 | 138.19 |
| 1114992000000 | 138.27 |
| 1115078400000 | 139.48 |
| 1115164800000 | 140.26 |
| 1115251200000 | 140.14 |
| 1115337600000 | 140.55 |
| 1115596800000 | 140.48 |
| 1115683200000 | 139.98 |
| 1115769600000 | 139.23 |
| 1115856000000 | 138.25 |
| 1115942400000 | 137.76 |
| 1116201600000 | 137.68 |
| 1116288000000 | 138 |
| 1116374400000 | 139.67 |
| 1116460800000 | 140.29 |
| 1116547200000 | 139.77 |
| 1116806400000 | 140.74 |
| 1116892800000 | 141.12 |
| 1116979200000 | 141.18 |
| 1117065600000 | 141.52 |
| 1117152000000 | 142.34 |
| 1117411200000 | 141.7 |
| 1117497600000 | 140.35 |
| 1117584000000 | 140.98 |
| 1117670400000 | 140.8 |
| 1117756800000 | 140.56 |
| 1118016000000 | 140.46 |
| 1118102400000 | 141.4 |
| 1118188800000 | 141.51 |
| 1118275200000 | 139.7 |
| 1118361600000 | 139.65 |
| 1118620800000 | 138.47 |
| 1118707200000 | 139.82 |
| 1118793600000 | 140.02 |
| 1118880000000 | 140.95 |
| 1118966400000 | 143.41 |
| 1119225600000 | 142.39 |
| 1119312000000 | 142.5 |
| 1119398400000 | 143.05 |
| 1119484800000 | 142.93 |
| 1119571200000 | 144.14 |
| 1119830400000 | 142.71 |
| 1119916800000 | 142.59 |
| 1120003200000 | 143.83 |
| 1120089600000 | 143.79 |
| 1120176000000 | 144.25 |
| 1120435200000 | 143.74 |
| 1120521600000 | 144.02 |
| 1120608000000 | 144.88 |
| 1120694400000 | 143.64 |
| 1120780800000 | 145.3 |
| 1121040000000 | 146.5 |
| 1121126400000 | 147.91 |
| 1121212800000 | 147.16 |
| 1121299200000 | 146.24 |
| 1121385600000 | 145.38 |
| 1121644800000 | 145.51 |
| 1121731200000 | 146.22 |
| 1121817600000 | 146.2 |
| 1121904000000 | 149.33 |
| 1121990400000 | 150.01 |
| 1122249600000 | 150.31 |
| 1122336000000 | 149.37 |
| 1122422400000 | 151.18 |
| 1122508800000 | 152.24 |
| 1122595200000 | 152.53 |
| 1122854400000 | 153.67 |
| 1122940800000 | 155.31 |
| 1123027200000 | 156.53 |
| 1123113600000 | 156.35 |
| 1123200000000 | 154.98 |
| 1123459200000 | 156.64 |
| 1123545600000 | 156.85 |
| 1123632000000 | 159.23 |
| 1123718400000 | 159.53 |
| 1123804800000 | 158.83 |
| 1124064000000 | 157.45 |
| 1124150400000 | 155.94 |
| 1124236800000 | 154.99 |
| 1124323200000 | 153.16 |
| 1124409600000 | 153.93 |
| 1124668800000 | 155.77 |
| 1124755200000 | 154.85 |
| 1124841600000 | 154.47 |
| 1124928000000 | 153.51 |
| 1125014400000 | 153.32 |
| 1125273600000 | 152.63 |
| 1125360000000 | 152.16 |
| 1125446400000 | 155.78 |
| 1125532800000 | 159.1 |
| 1125619200000 | 160.79 |
| 1125878400000 | 159.68 |
| 1125964800000 | 159.81 |
| 1126051200000 | 159.86 |
| 1126137600000 | 158.16 |
| 1126224000000 | 158.76 |
| 1126483200000 | 157.35 |
| 1126569600000 | 157.55 |
| 1126656000000 | 158.59 |
| 1126742400000 | 158.38 |
| 1126828800000 | 158.75 |
| 1127088000000 | 158.71 |
| 1127174400000 | 159.04 |
| 1127260800000 | 158.57 |
| 1127347200000 | 158.15 |
| 1127433600000 | 157.06 |
| 1127692800000 | 156.99 |
| 1127779200000 | 156.45 |
| 1127865600000 | 156.93 |
| 1127952000000 | 157.53 |
| 1128038400000 | 158.14 |
| 1128297600000 | 157.02 |
| 1128384000000 | 156.72 |
| 1128470400000 | 156.3 |
| 1128556800000 | 156.22 |
| 1128643200000 | 155.48 |
| 1128902400000 | 155.8 |
| 1128988800000 | 155.49 |
| 1129075200000 | 154.75 |
| 1129161600000 | 150.56 |
| 1129248000000 | 150.92 |
| 1129507200000 | 150.84 |
| 1129593600000 | 148.43 |
| 1129680000000 | 145.62 |
| 1129766400000 | 146.81 |
| 1129852800000 | 145.3 |
| 1130112000000 | 147.98 |
| 1130198400000 | 151.45 |
| 1130284800000 | 152.16 |
| 1130371200000 | 151.92 |
| 1130457600000 | 151.8 |
| 1130716800000 | 153.48 |
| 1130803200000 | 153.84 |
| 1130889600000 | 153.53 |
| 1130976000000 | 155.39 |
| 1131062400000 | 152.78 |
| 1131321600000 | 152.36 |
| 1131408000000 | 152.34 |
| 1131494400000 | 152.59 |
| 1131580800000 | 152.55 |
| 1131667200000 | 154.25 |
| 1131926400000 | 154.1 |
| 1132012800000 | 152.74 |
| 1132099200000 | 151.94 |
| 1132185600000 | 153.57 |
| 1132272000000 | 154.05 |
| 1132531200000 | 154.88 |
| 1132617600000 | 155.22 |
| 1132704000000 | 157.02 |
| 1132790400000 | 156.4 |
| 1132876800000 | 156.36 |
| 1133136000000 | 157.03 |
| 1133222400000 | 155.07 |
| 1133308800000 | 155.75 |
| 1133395200000 | 157.2 |
| 1133481600000 | 158.67 |
| 1133740800000 | 159.51 |
| 1133827200000 | 160.65 |
| 1133913600000 | 160.87 |
| 1134000000000 | 161.86 |
| 1134086400000 | 161.9 |
| 1134345600000 | 163.36 |
| 1134432000000 | 162.78 |
| 1134518400000 | 164.15 |
| 1134604800000 | 162.16 |
| 1134691200000 | 164.39 |
| 1134950400000 | 163.51 |
| 1135036800000 | 161.85 |
| 1135123200000 | 162.45 |
| 1135209600000 | 162.35 |
| 1135296000000 | 163.03 |
| 1135641600000 | 163.64 |
| 1135728000000 | 164.45 |
| 1135814400000 | 164 |
| 1135900800000 | 162.78 |
| 1136160000000 | 163.53 |
| 1136246400000 | 167.66 |
| 1136332800000 | 170.67 |
| 1136419200000 | 171.07 |
| 1136505600000 | 173.61 |
| 1136764800000 | 172.44 |
| 1136851200000 | 171.45 |
| 1136937600000 | 173.23 |
| 1137024000000 | 174.93 |
| 1137110400000 | 172.45 |
| 1137369600000 | 173.66 |
| 1137456000000 | 172.22 |
| 1137542400000 | 169.73 |
| 1137628800000 | 171.72 |
| 1137715200000 | 171.44 |
| 1137974400000 | 173.57 |
| 1138060800000 | 172.74 |
| 1138147200000 | 174.58 |
| 1138233600000 | 175.01 |
| 1138320000000 | 175.79 |
| 1138579200000 | 174.97 |
| 1138665600000 | 176.36 |
| 1138752000000 | 179.06 |
| 1138838400000 | 179.25 |
| 1138924800000 | 176.77 |
| 1139184000000 | 176.99 |
| 1139270400000 | 174.79 |
| 1139356800000 | 175.4 |
| 1139443200000 | 177.54 |
| 1139529600000 | 175.89 |
| 1139788800000 | 175.72 |
| 1139875200000 | 176.39 |
| 1139961600000 | 179.42 |
| 1140048000000 | 179.14 |
| 1140134400000 | 182.05 |
| 1140393600000 | 183.72 |
| 1140480000000 | 185.32 |
| 1140566400000 | 184.74 |
| 1140652800000 | 185.89 |
| 1140739200000 | 185.5 |
| 1140998400000 | 185.94 |
| 1141084800000 | 184.44 |
| 1141171200000 | 185.65 |
| 1141257600000 | 185.17 |
| 1141344000000 | 186.05 |
| 1141603200000 | 187.28 |
| 1141689600000 | 184.96 |
| 1141776000000 | 185.24 |
| 1141862400000 | 187.01 |
| 1141948800000 | 187.39 |
| 1142208000000 | 189.16 |
| 1142294400000 | 192.22 |
| 1142380800000 | 192.08 |
| 1142467200000 | 194.92 |
| 1142553600000 | 196.89 |
| 1142812800000 | 197.95 |
| 1142899200000 | 195.82 |
| 1142985600000 | 195.26 |
| 1143072000000 | 194.35 |
| 1143158400000 | 196.74 |
| 1143417600000 | 197.38 |
| 1143504000000 | 196.67 |
| 1143590400000 | 196.56 |
| 1143676800000 | 201.34 |
| 1143763200000 | 200.18 |
| 1144022400000 | 202.7 |
| 1144108800000 | 203.79 |
| 1144195200000 | 205.02 |
| 1144281600000 | 205.34 |
| 1144368000000 | 202.49 |
| 1144627200000 | 202.73 |
| 1144713600000 | 201.85 |
| 1144800000000 | 200.31 |
| 1144886400000 | 200.17 |
| 1145318400000 | 204.12 |
| 1145404800000 | 208.33 |
| 1145491200000 | 210.53 |
| 1145577600000 | 212.83 |
| 1145836800000 | 212.99 |
| 1145923200000 | 212.31 |
| 1146009600000 | 213.48 |
| 1146096000000 | 213.34 |
| 1146182400000 | 212.98 |
| 1146441600000 | 213.6 |
| 1146528000000 | 217.43 |
| 1146614400000 | 216.45 |
| 1146700800000 | 219.9 |
| 1146787200000 | 221.84 |
| 1147046400000 | 220.53 |
| 1147132800000 | 222.89 |
| 1147219200000 | 222.1 |
| 1147305600000 | 221.86 |
| 1147392000000 | 216.91 |
| 1147651200000 | 210.64 |
| 1147737600000 | 210.74 |
| 1147824000000 | 203.46 |
| 1147910400000 | 199.11 |
| 1147996800000 | 198.17 |
| 1148256000000 | 191.1 |
| 1148342400000 | 201.4 |
| 1148428800000 | 196.06 |
| 1148515200000 | 196.35 |
| 1148601600000 | 202.59 |
| 1148860800000 | 203.9 |
| 1148947200000 | 200.5 |
| 1149033600000 | 202.96 |
| 1149120000000 | 204.78 |
| 1149206400000 | 207.1 |
| 1149465600000 | 207.32 |
| 1149552000000 | 200.36 |
| 1149638400000 | 197.72 |
| 1149724800000 | 187.02 |
| 1149811200000 | 191.11 |
| 1150070400000 | 187.16 |
| 1150156800000 | 179.28 |
| 1150243200000 | 181.93 |
| 1150329600000 | 188.97 |
| 1150416000000 | 186.78 |
| 1150675200000 | 187.31 |
| 1150761600000 | 187.32 |
| 1150848000000 | 188.66 |
| 1150934400000 | 189.92 |
| 1151020800000 | 189.37 |
| 1151280000000 | 189.99 |
| 1151366400000 | 189.28 |
| 1151452800000 | 187.6 |
| 1151539200000 | 193.06 |
| 1151625600000 | 200.64 |
| 1151884800000 | 202.04 |
| 1151971200000 | 203.74 |
| 1152057600000 | 199.62 |
| 1152144000000 | 201.64 |
| 1152230400000 | 201.86 |
| 1152489600000 | 200.76 |
| 1152576000000 | 199.83 |
| 1152662400000 | 199.68 |
| 1152748800000 | 195.84 |
| 1152835200000 | 192.33 |
| 1153094400000 | 189.63 |
| 1153180800000 | 187.05 |
| 1153267200000 | 193.75 |
| 1153353600000 | 197.61 |
| 1153440000000 | 197.17 |
| 1153699200000 | 198.63 |
| 1153785600000 | 199.66 |
| 1153872000000 | 200.48 |
| 1153958400000 | 205.72 |
| 1154044800000 | 206.12 |
| 1154304000000 | 205.63 |
| 1154390400000 | 204.63 |
| 1154476800000 | 207.34 |
| 1154563200000 | 206.04 |
| 1154649600000 | 208.67 |
| 1154908800000 | 206.01 |
| 1154995200000 | 206.08 |
| 1155081600000 | 207.16 |
| 1155168000000 | 204.55 |
| 1155254400000 | 204.8 |
| 1155513600000 | 205.08 |
| 1155600000000 | 206.49 |
| 1155686400000 | 208.56 |
| 1155772800000 | 208.97 |
| 1155859200000 | 207.65 |
| 1156118400000 | 210.59 |
| 1156204800000 | 210.7 |
| 1156291200000 | 209.3 |
| 1156377600000 | 208.63 |
| 1156464000000 | 208.66 |
| 1156723200000 | 209.27 |
| 1156809600000 | 209.2 |
| 1156896000000 | 211.06 |
| 1156982400000 | 210.15 |
| 1157068800000 | 209.1 |
| 1157328000000 | 212.06 |
| 1157414400000 | 210.89 |
| 1157500800000 | 207.93 |
| 1157587200000 | 204.08 |
| 1157673600000 | 204.88 |
| 1157932800000 | 203.4 |
| 1158019200000 | 206.57 |
| 1158105600000 | 207.9 |
| 1158192000000 | 210.86 |
| 1158278400000 | 209.38 |
| 1158537600000 | 211.1 |
| 1158624000000 | 211.86 |
| 1158710400000 | 212.69 |
| 1158796800000 | 212.75 |
| 1158883200000 | 211.19 |
| 1159142400000 | 207 |
| 1159228800000 | 208.6 |
| 1159315200000 | 212.36 |
| 1159401600000 | 212.66 |
| 1159488000000 | 212.17 |
| 1159747200000 | 212.92 |
| 1159833600000 | 211.17 |
| 1159920000000 | 211.87 |
| 1160006400000 | 216.8 |
| 1160092800000 | 214.37 |
| 1160352000000 | 215.56 |
| 1160438400000 | 217.75 |
| 1160524800000 | 218.24 |
| 1160611200000 | 219.71 |
| 1160697600000 | 219.91 |
| 1160956800000 | 221.62 |
| 1161043200000 | 219.11 |
| 1161129600000 | 222.52 |
| 1161216000000 | 224.87 |
| 1161302400000 | 226.11 |
| 1161561600000 | 224.95 |
| 1161648000000 | 225.25 |
| 1161734400000 | 227.46 |
| 1161820800000 | 229.89 |
| 1161907200000 | 230.16 |
| 1162166400000 | 228.36 |
| 1162252800000 | 230.44 |
| 1162339200000 | 232.79 |
| 1162425600000 | 229.56 |
| 1162512000000 | 229.44 |
| 1162771200000 | 233.93 |
| 1162857600000 | 235.81 |
| 1162944000000 | 235.44 |
| 1163030400000 | 236.23 |
| 1163116800000 | 237.1 |
| 1163376000000 | 236.35 |
| 1163462400000 | 236.99 |
| 1163548800000 | 238.21 |
| 1163635200000 | 237.88 |
| 1163721600000 | 235.3 |
| 1163980800000 | 235.66 |
| 1164067200000 | 236.9 |
| 1164153600000 | 239.55 |
| 1164240000000 | 239.79 |
| 1164326400000 | 240.4 |
| 1164585600000 | 236.13 |
| 1164672000000 | 234.52 |
| 1164758400000 | 240.78 |
| 1164844800000 | 239.74 |
| 1164931200000 | 240.35 |
| 1165190400000 | 241.79 |
| 1165276800000 | 243.5 |
| 1165363200000 | 243.39 |
| 1165449600000 | 244.95 |
| 1165536000000 | 244.67 |
| 1165795200000 | 244.6 |
| 1165881600000 | 247.85 |
| 1165968000000 | 247.64 |
| 1166054400000 | 247.65 |
| 1166140800000 | 247.56 |
| 1166400000000 | 247.93 |
| 1166486400000 | 247.1 |
| 1166572800000 | 248.56 |
| 1166659200000 | 248 |
| 1166745600000 | 247.71 |
| 1167177600000 | 248.25 |
| 1167264000000 | 248.06 |
| 1167350400000 | 248.87 |
| 1167696000000 | 253.28 |
| 1167782400000 | 250.35 |
| 1167868800000 | 243.85 |
| 1167955200000 | 241.1 |
| 1168214400000 | 241.39 |
| 1168300800000 | 241.82 |
| 1168387200000 | 238.64 |
| 1168473600000 | 243.26 |
| 1168560000000 | 244.27 |
| 1168819200000 | 249.04 |
| 1168905600000 | 249.1 |
| 1168992000000 | 248.43 |
| 1169078400000 | 248.26 |
| 1169164800000 | 251.13 |
| 1169424000000 | 250.94 |
| 1169510400000 | 250.71 |
| 1169596800000 | 252.43 |
| 1169683200000 | 252.16 |
| 1169769600000 | 249.51 |
| 1170028800000 | 252.64 |
| 1170115200000 | 254.36 |
| 1170201600000 | 254.42 |
| 1170288000000 | 257.05 |
| 1170374400000 | 256.55 |
| 1170633600000 | 254.37 |
| 1170720000000 | 255.52 |
| 1170806400000 | 258.38 |
| 1170892800000 | 257.39 |
| 1170979200000 | 258.74 |
| 1171238400000 | 254.8 |
| 1171324800000 | 255.98 |
| 1171411200000 | 263.2 |
| 1171497600000 | 262.54 |
| 1171584000000 | 262.66 |
| 1171843200000 | 264.73 |
| 1171929600000 | 263.23 |
| 1172016000000 | 261.75 |
| 1172102400000 | 260.3 |
| 1172188800000 | 263.87 |
| 1172448000000 | 265.95 |
| 1172534400000 | 257.91 |
| 1172620800000 | 251.42 |
| 1172707200000 | 247.95 |
| 1172793600000 | 251.14 |
| 1173052800000 | 246.87 |
| 1173139200000 | 247.84 |
| 1173225600000 | 251.37 |
| 1173312000000 | 255.63 |
| 1173398400000 | 256.39 |
| 1173657600000 | 257.54 |
| 1173744000000 | 254.76 |
| 1173830400000 | 247.09 |
| 1173916800000 | 253.76 |
| 1174003200000 | 254.37 |
| 1174262400000 | 258.58 |
| 1174348800000 | 261.04 |
| 1174435200000 | 262.45 |
| 1174521600000 | 267.27 |
| 1174608000000 | 267.18 |
| 1174867200000 | 265.71 |
| 1174953600000 | 266.45 |
| 1175040000000 | 264.41 |
| 1175126400000 | 267.09 |
| 1175212800000 | 266.76 |
| 1175472000000 | 269.74 |
| 1175558400000 | 272.8 |
| 1175644800000 | 273.78 |
| 1175731200000 | 275.28 |
| 1176163200000 | 277.45 |
| 1176249600000 | 276.84 |
| 1176336000000 | 278.71 |
| 1176422400000 | 280.59 |
| 1176681600000 | 285.38 |
| 1176768000000 | 286.33 |
| 1176854400000 | 284.79 |
| 1176940800000 | 284.62 |
| 1177027200000 | 291.38 |
| 1177286400000 | 290.86 |
| 1177372800000 | 288.03 |
| 1177459200000 | 292.36 |
| 1177545600000 | 291.67 |
| 1177632000000 | 291.23 |
| 1177891200000 | 291.82 |
| 1177977600000 | 290.79 |
| 1178064000000 | 292.77 |
| 1178150400000 | 291.95 |
| 1178236800000 | 293.47 |
| 1178496000000 | 296.07 |
| 1178582400000 | 286.49 |
| 1178668800000 | 286.02 |
| 1178755200000 | 282.15 |
| 1178841600000 | 283.05 |
| 1179100800000 | 285.79 |
| 1179187200000 | 287.21 |
| 1179273600000 | 287.32 |
| 1179360000000 | 284.99 |
| 1179446400000 | 285.6 |
| 1179705600000 | 285.65 |
| 1179792000000 | 286.19 |
| 1179878400000 | 291.68 |
| 1179964800000 | 289.45 |
| 1180051200000 | 288.96 |
| 1180310400000 | 290.25 |
| 1180396800000 | 288.48 |
| 1180483200000 | 283.81 |
| 1180569600000 | 288.34 |
| 1180656000000 | 290.22 |
| 1180915200000 | 289.35 |
| 1181001600000 | 289.45 |
| 1181088000000 | 285.77 |
| 1181174400000 | 278.26 |
| 1181260800000 | 276.12 |
| 1181520000000 | 278.49 |
| 1181606400000 | 273.71 |
| 1181692800000 | 274.61 |
| 1181779200000 | 279.3 |
| 1181865600000 | 283.29 |
| 1182124800000 | 284.07 |
| 1182211200000 | 283.04 |
| 1182297600000 | 286.68 |
| 1182384000000 | 283.54 |
| 1182470400000 | 284.06 |
| 1182729600000 | 281.51 |
| 1182816000000 | 279.51 |
| 1182902400000 | 277.16 |
| 1182988800000 | 282.21 |
| 1183075200000 | 282.97 |
| 1183334400000 | 285.97 |
| 1183420800000 | 290.18 |
| 1183507200000 | 293.67 |
| 1183593600000 | 290.62 |
| 1183680000000 | 292.32 |
| 1183939200000 | 294.17 |
| 1184025600000 | 293.17 |
| 1184112000000 | 293.59 |
| 1184198400000 | 296.35 |
| 1184284800000 | 297.79 |
| 1184544000000 | 298.61 |
| 1184630400000 | 297.39 |
| 1184716800000 | 294.57 |
| 1184803200000 | 298.57 |
| 1184889600000 | 297.23 |
| 1185148800000 | 297.31 |
| 1185235200000 | 291.88 |
| 1185321600000 | 286.15 |
| 1185408000000 | 278.7 |
| 1185494400000 | 277.38 |
| 1185753600000 | 278.98 |
| 1185840000000 | 282.83 |
| 1185926400000 | 277.76 |
| 1186012800000 | 281.26 |
| 1186099200000 | 278.66 |
| 1186358400000 | 274.31 |
| 1186444800000 | 276.81 |
| 1186531200000 | 283.89 |
| 1186617600000 | 274.6 |
| 1186704000000 | 264.07 |
| 1186963200000 | 271.03 |
| 1187049600000 | 267.63 |
| 1187136000000 | 263.36 |
| 1187222400000 | 252.13 |
| 1187308800000 | 260.19 |
| 1187568000000 | 262.92 |
| 1187654400000 | 261.22 |
| 1187740800000 | 266.53 |
| 1187827200000 | 270.17 |
| 1187913600000 | 272.64 |
| 1188172800000 | 272.21 |
| 1188259200000 | 266.62 |
| 1188345600000 | 269.02 |
| 1188432000000 | 271.78 |
| 1188518400000 | 273.71 |
| 1188777600000 | 273.32 |
| 1188864000000 | 274.38 |
| 1188950400000 | 271.7 |
| 1189036800000 | 272.58 |
| 1189123200000 | 266.58 |
| 1189382400000 | 263.8 |
| 1189468800000 | 269.58 |
| 1189555200000 | 272.23 |
| 1189641600000 | 275.42 |
| 1189728000000 | 271.72 |
| 1189987200000 | 267.52 |
| 1190073600000 | 271.19 |
| 1190160000000 | 284.1 |
| 1190246400000 | 285.5 |
| 1190332800000 | 288.57 |
| 1190592000000 | 287.16 |
| 1190678400000 | 282.05 |
| 1190764800000 | 285.19 |
| 1190851200000 | 290.73 |
| 1190937600000 | 292.29 |
| 1191196800000 | 295.33 |
| 1191283200000 | 293.22 |
| 1191369600000 | 294.03 |
| 1191456000000 | 291.54 |
| 1191542400000 | 294.76 |
| 1191801600000 | 291.88 |
| 1191888000000 | 293.7 |
| 1191974400000 | 295.02 |
| 1192060800000 | 300.17 |
| 1192147200000 | 297.13 |
| 1192406400000 | 293.96 |
| 1192492800000 | 286.62 |
| 1192579200000 | 288.77 |
| 1192665600000 | 287.45 |
| 1192752000000 | 283.87 |
| 1193011200000 | 274.68 |
| 1193097600000 | 284.65 |
| 1193184000000 | 280.7 |
| 1193270400000 | 284.3 |
| 1193356800000 | 286.26 |
| 1193616000000 | 289.86 |
| 1193702400000 | 289.23 |
| 1193788800000 | 291.05 |
| 1193875200000 | 285.43 |
| 1193961600000 | 284.28 |
| 1194220800000 | 282.7 |
| 1194307200000 | 287.69 |
| 1194393600000 | 286.92 |
| 1194480000000 | 286.87 |
| 1194566400000 | 280.41 |
| 1194825600000 | 277.3 |
| 1194912000000 | 276.29 |
| 1194998400000 | 279.12 |
| 1195084800000 | 272.63 |
| 1195171200000 | 269.75 |
| 1195430400000 | 264.47 |
| 1195516800000 | 271.24 |
| 1195603200000 | 266.11 |
| 1195689600000 | 264.95 |
| 1195776000000 | 268.15 |
| 1196035200000 | 271.58 |
| 1196121600000 | 266.98 |
| 1196208000000 | 273.16 |
| 1196294400000 | 273.04 |
| 1196380800000 | 274.49 |
| 1196640000000 | 271.83 |
| 1196726400000 | 267.44 |
| 1196812800000 | 270.44 |
| 1196899200000 | 270.91 |
| 1196985600000 | 276.08 |
| 1197244800000 | 278.93 |
| 1197331200000 | 276.9 |
| 1197417600000 | 276.71 |
| 1197504000000 | 268.64 |
| 1197590400000 | 265.4 |
| 1197849600000 | 257.54 |
| 1197936000000 | 257.73 |
| 1198022400000 | 256.61 |
| 1198108800000 | 254.42 |
| 1198195200000 | 258.77 |
| 1198454400000 | 259.04 |
| 1198713600000 | 262.39 |
| 1198800000000 | 266.18 |
| 1199059200000 | 264.8 |
| 1199232000000 | 264.85 |
| 1199318400000 | 264.35 |
| 1199404800000 | 257.88 |
| 1199664000000 | 252.43 |
| 1199750400000 | 254.14 |
| 1199836800000 | 249.06 |
| 1199923200000 | 246.5 |
| 1200009600000 | 245.2 |
| 1200268800000 | 251.82 |
| 1200355200000 | 242.01 |
| 1200441600000 | 234.56 |
| 1200528000000 | 235.94 |
| 1200614400000 | 231.25 |
| 1200873600000 | 217.7 |
| 1200960000000 | 227.75 |
| 1201046400000 | 221.05 |
| 1201132800000 | 235.68 |
| 1201219200000 | 237.66 |
| 1201478400000 | 234.09 |
| 1201564800000 | 238.85 |
| 1201651200000 | 238.88 |
| 1201737600000 | 237.66 |
| 1201824000000 | 245.88 |
| 1202083200000 | 247.92 |
| 1202169600000 | 234.84 |
| 1202256000000 | 236.82 |
| 1202342400000 | 229.84 |
| 1202428800000 | 228.8 |
| 1202688000000 | 226.2 |
| 1202774400000 | 237.01 |
| 1202860800000 | 238.82 |
| 1202947200000 | 242.92 |
| 1203033600000 | 242.09 |
| 1203292800000 | 247.16 |
| 1203379200000 | 250.45 |
| 1203465600000 | 246.4 |
| 1203552000000 | 251.55 |
| 1203638400000 | 248.15 |
| 1203897600000 | 253.33 |
| 1203984000000 | 258.08 |
| 1204070400000 | 261.64 |
| 1204156800000 | 258.34 |
| 1204243200000 | 254.89 |
| 1204502400000 | 253.05 |
| 1204588800000 | 250.22 |
| 1204675200000 | 257.03 |
| 1204761600000 | 254.89 |
| 1204848000000 | 251.53 |
| 1205107200000 | 247.45 |
| 1205193600000 | 251.27 |
| 1205280000000 | 258.43 |
| 1205366400000 | 254.47 |
| 1205452800000 | 252.62 |
| 1205712000000 | 243.34 |
| 1205798400000 | 251.21 |
| 1205884800000 | 248.43 |
| 1205971200000 | 241.27 |
| 1206403200000 | 257.08 |
| 1206489600000 | 260.75 |
| 1206576000000 | 265.23 |
| 1206662400000 | 265.18 |
| 1206921600000 | 267.13 |
| 1207008000000 | 272.99 |
| 1207094400000 | 277.16 |
| 1207180800000 | 272.2 |
| 1207267200000 | 273.65 |
| 1207526400000 | 278.2 |
| 1207612800000 | 273.13 |
| 1207699200000 | 273.1 |
| 1207785600000 | 271.32 |
| 1207872000000 | 267.56 |
| 1208131200000 | 263.63 |
| 1208217600000 | 262.06 |
| 1208304000000 | 271.51 |
| 1208390400000 | 266.85 |
| 1208476800000 | 267.72 |
| 1208736000000 | 269 |
| 1208822400000 | 268.98 |
| 1208908800000 | 268.63 |
| 1208995200000 | 261.98 |
| 1209081600000 | 268.75 |
| 1209340800000 | 269.09 |
| 1209427200000 | 264.32 |
| 1209513600000 | 267.62 |
| 1209600000000 | 265.34 |
| 1209686400000 | 272.22 |
| 1209945600000 | 274.69 |
| 1210032000000 | 275.72 |
| 1210118400000 | 277.83 |
| 1210204800000 | 276.51 |
| 1210291200000 | 274.19 |
| 1210550400000 | 277.92 |
| 1210636800000 | 277.6 |
| 1210723200000 | 277.01 |
| 1210809600000 | 278.11 |
| 1210896000000 | 282.29 |
| 1211155200000 | 286.05 |
| 1211241600000 | 280.87 |
| 1211328000000 | 280.05 |
| 1211414400000 | 282.23 |
| 1211500800000 | 276.49 |
| 1211760000000 | 276.59 |
| 1211846400000 | 273.42 |
| 1211932800000 | 275.02 |
| 1212019200000 | 274.63 |
| 1212105600000 | 274.88 |
| 1212364800000 | 272.34 |
| 1212451200000 | 272.97 |
| 1212537600000 | 267.85 |
| 1212624000000 | 269.01 |
| 1212710400000 | 270.13 |
| 1212969600000 | 263.36 |
| 1213056000000 | 255.8 |
| 1213142400000 | 252.27 |
| 1213228800000 | 251.28 |
| 1213315200000 | 253 |
| 1213574400000 | 256.19 |
| 1213660800000 | 257.58 |
| 1213747200000 | 251.59 |
| 1213833600000 | 247.81 |
| 1213920000000 | 249.08 |
| 1214179200000 | 240.69 |
| 1214265600000 | 239.67 |
| 1214352000000 | 243.37 |
| 1214438400000 | 239.08 |
| 1214524800000 | 236.49 |
| 1214784000000 | 236.28 |
| 1214870400000 | 230.06 |
| 1214956800000 | 232.63 |
| 1215043200000 | 229.51 |
| 1215129600000 | 226.75 |
| 1215388800000 | 228.29 |
| 1215475200000 | 221.17 |
| 1215561600000 | 227.13 |
| 1215648000000 | 224.76 |
| 1215734400000 | 220.98 |
| 1215993600000 | 222.89 |
| 1216080000000 | 218.03 |
| 1216166400000 | 217.89 |
| 1216252800000 | 230.05 |
| 1216339200000 | 235.98 |
| 1216598400000 | 241.03 |
| 1216684800000 | 235.93 |
| 1216771200000 | 238.05 |
| 1216857600000 | 227.12 |
| 1216944000000 | 226.21 |
| 1217203200000 | 225.01 |
| 1217289600000 | 221.88 |
| 1217376000000 | 225.74 |
| 1217462400000 | 226.4 |
| 1217548800000 | 223.07 |
| 1217808000000 | 221.52 |
| 1217894400000 | 228.29 |
| 1217980800000 | 232.92 |
| 1218067200000 | 232.36 |
| 1218153600000 | 229.84 |
| 1218412800000 | 233.5 |
| 1218499200000 | 230.94 |
| 1218585600000 | 223.09 |
| 1218672000000 | 225.57 |
| 1218758400000 | 223.73 |
| 1219017600000 | 224.19 |
| 1219104000000 | 214.68 |
| 1219190400000 | 216.07 |
| 1219276800000 | 217.53 |
| 1219363200000 | 222.71 |
| 1219622400000 | 219.31 |
| 1219708800000 | 217.82 |
| 1219795200000 | 217.98 |
| 1219881600000 | 222.42 |
| 1219968000000 | 222.07 |
| 1220227200000 | 221.28 |
| 1220313600000 | 224.16 |
| 1220400000000 | 219.34 |
| 1220486400000 | 210.97 |
| 1220572800000 | 203.59 |
| 1220832000000 | 211.71 |
| 1220918400000 | 208.44 |
| 1221004800000 | 205.71 |
| 1221091200000 | 199.92 |
| 1221177600000 | 207.65 |
| 1221436800000 | 199.97 |
| 1221523200000 | 193.92 |
| 1221609600000 | 188.29 |
| 1221696000000 | 192.72 |
| 1221782400000 | 211.8 |
| 1222041600000 | 212.1 |
| 1222128000000 | 205.8 |
| 1222214400000 | 203.71 |
| 1222300800000 | 206.02 |
| 1222387200000 | 200.7 |
| 1222646400000 | 183.97 |
| 1222732800000 | 180.64 |
| 1222819200000 | 180.17 |
| 1222905600000 | 175.18 |
| 1222992000000 | 181.15 |
| 1223251200000 | 160.98 |
| 1223337600000 | 158.4 |
| 1223424000000 | 148.87 |
| 1223510400000 | 149.91 |
| 1223596800000 | 139.8 |
| 1223856000000 | 151.8 |
| 1223942400000 | 156.35 |
| 1224028800000 | 144.22 |
| 1224115200000 | 134.41 |
| 1224201600000 | 137.22 |
| 1224460800000 | 142.3 |
| 1224547200000 | 142.47 |
| 1224633600000 | 133.24 |
| 1224720000000 | 130.25 |
| 1224806400000 | 121.73 |
| 1225065600000 | 115.49 |
| 1225152000000 | 118.12 |
| 1225238400000 | 129.78 |
| 1225324800000 | 137.46 |
| 1225411200000 | 136.84 |
| 1225670400000 | 141.83 |
| 1225756800000 | 153.59 |
| 1225843200000 | 151.98 |
| 1225929600000 | 139.32 |
| 1226016000000 | 141.44 |
| 1226275200000 | 143.5 |
| 1226361600000 | 132.52 |
| 1226448000000 | 127.89 |
| 1226534400000 | 128.07 |
| 1226620800000 | 129 |
| 1226880000000 | 125.92 |
| 1226966400000 | 124.17 |
| 1227052800000 | 117.05 |
| 1227139200000 | 111.67 |
| 1227225600000 | 107.13 |
| 1227484800000 | 120.39 |
| 1227571200000 | 124.23 |
| 1227657600000 | 123.23 |
| 1227744000000 | 126.89 |
| 1227830400000 | 124.53 |
| 1228089600000 | 116.01 |
| 1228176000000 | 119.71 |
| 1228262400000 | 120.42 |
| 1228348800000 | 119.33 |
| 1228435200000 | 111.33 |
| 1228694400000 | 123.92 |
| 1228780800000 | 125.1 |
| 1228867200000 | 127.7 |
| 1228953600000 | 127.02 |
| 1229040000000 | 123.83 |
| 1229299200000 | 123.82 |
| 1229385600000 | 124.55 |
| 1229472000000 | 130.63 |
| 1229558400000 | 132.73 |
| 1229644800000 | 126.75 |
| 1229904000000 | 123.31 |
| 1229990400000 | 123.8 |
| 1230076800000 | 123.49 |
| 1230508800000 | 128.7 |
| 1230595200000 | 132.5 |
| 1230681600000 | 130.41 |
| 1230854400000 | 137.89 |
| 1231113600000 | 137.31 |
| 1231200000000 | 135.69 |
| 1231286400000 | 137.19 |
| 1231372800000 | 135.35 |
| 1231459200000 | 132.88 |
| 1231718400000 | 129.8 |
| 1231804800000 | 123.13 |
| 1231891200000 | 115.52 |
| 1231977600000 | 114.67 |
| 1232064000000 | 118.12 |
| 1232323200000 | 114.14 |
| 1232409600000 | 105.65 |
| 1232496000000 | 108.38 |
| 1232582400000 | 108.89 |
| 1232668800000 | 106.3 |
| 1232928000000 | 116.85 |
| 1233014400000 | 115.6 |
| 1233100800000 | 121.79 |
| 1233187200000 | 117.25 |
| 1233273600000 | 115.06 |
| 1233532800000 | 110.52 |
| 1233619200000 | 114.11 |
| 1233705600000 | 120.4 |
| 1233792000000 | 118.59 |
| 1233878400000 | 126.28 |
| 1234137600000 | 132.35 |
| 1234224000000 | 128.8 |
| 1234310400000 | 125.44 |
| 1234396800000 | 122.41 |
| 1234483200000 | 125.46 |
| 1234742400000 | 121.48 |
| 1234828800000 | 111.95 |
| 1234915200000 | 110.99 |
| 1235001600000 | 112.89 |
| 1235088000000 | 106.18 |
| 1235347200000 | 105.7 |
| 1235433600000 | 105.07 |
| 1235520000000 | 103.31 |
| 1235606400000 | 108.5 |
| 1235692800000 | 105.76 |
| 1235952000000 | 100.52 |
| 1236038400000 | 95.67 |
| 1236124800000 | 101.43 |
| 1236211200000 | 97.11 |
| 1236297600000 | 95.8 |
| 1236556800000 | 97.66 |
| 1236643200000 | 107.61 |
| 1236729600000 | 111.06 |
| 1236816000000 | 110.82 |
| 1236902400000 | 110.77 |
| 1237161600000 | 115.81 |
| 1237248000000 | 115.2 |
| 1237334400000 | 117.89 |
| 1237420800000 | 130.24 |
| 1237507200000 | 127.01 |
| 1237766400000 | 131.3 |
| 1237852800000 | 127.12 |
| 1237939200000 | 130.16 |
| 1238025600000 | 131.58 |
| 1238112000000 | 127.21 |
| 1238371200000 | 120.19 |
| 1238457600000 | 123.14 |
| 1238544000000 | 124.74 |
| 1238630400000 | 135.16 |
| 1238716800000 | 140.02 |
| 1238976000000 | 140.38 |
| 1239062400000 | 136.54 |
| 1239148800000 | 135.76 |
| 1239235200000 | 138.7 |
| 1239667200000 | 144.93 |
| 1239753600000 | 141.46 |
| 1239840000000 | 146.47 |
| 1239926400000 | 151.61 |
| 1240185600000 | 142.49 |
| 1240272000000 | 144.54 |
| 1240358400000 | 155.03 |
| 1240444800000 | 154.48 |
| 1240531200000 | 163.02 |
| 1240790400000 | 163.75 |
| 1240876800000 | 156.91 |
| 1240963200000 | 164.51 |
| 1241049600000 | 166.12 |
| 1241136000000 | 166.2 |
| 1241395200000 | 175.93 |
| 1241481600000 | 175.97 |
| 1241568000000 | 181.31 |
| 1241654400000 | 184.25 |
| 1241740800000 | 191.48 |
| 1242000000000 | 190.49 |
| 1242086400000 | 185.05 |
| 1242172800000 | 174.57 |
| 1242259200000 | 175.89 |
| 1242345600000 | 176.7 |
| 1242604800000 | 181.22 |
| 1242691200000 | 187.65 |
| 1242777600000 | 191.48 |
| 1242864000000 | 190.34 |
| 1242950400000 | 189.66 |
| 1243209600000 | 188.92 |
| 1243296000000 | 185.24 |
| 1243382400000 | 182.46 |
| 1243468800000 | 180.17 |
| 1243555200000 | 181.65 |
| 1243814400000 | 190.78 |
| 1243900800000 | 190.13 |
| 1243987200000 | 176.64 |
| 1244073600000 | 177.26 |
| 1244160000000 | 173.68 |
| 1244419200000 | 171.72 |
| 1244505600000 | 174.21 |
| 1244592000000 | 181.6 |
| 1244678400000 | 184.41 |
| 1244764800000 | 184.05 |
| 1245024000000 | 176.77 |
| 1245110400000 | 180.48 |
| 1245196800000 | 171.4 |
| 1245283200000 | 174.25 |
| 1245369600000 | 173.73 |
| 1245628800000 | 168.24 |
| 1245715200000 | 168.41 |
| 1245801600000 | 175.58 |
| 1245888000000 | 172.52 |
| 1245974400000 | 177.54 |
| 1246233600000 | 181.85 |
| 1246320000000 | 178.39 |
| 1246406400000 | 185.21 |
| 1246492800000 | 178.58 |
| 1246579200000 | 176.79 |
| 1246838400000 | 172.22 |
| 1246924800000 | 173.05 |
| 1247011200000 | 169.68 |
| 1247097600000 | 170.43 |
| 1247184000000 | 167.62 |
| 1247443200000 | 171.12 |
| 1247529600000 | 172.8 |
| 1247616000000 | 181.59 |
| 1247702400000 | 181.33 |
| 1247788800000 | 183.26 |
| 1248048000000 | 186.63 |
| 1248134400000 | 192.79 |
| 1248220800000 | 193.93 |
| 1248307200000 | 198.2 |
| 1248393600000 | 197.51 |
| 1248652800000 | 197.51 |
| 1248739200000 | 196.1 |
| 1248825600000 | 193.94 |
| 1248912000000 | 199.92 |
| 1248998400000 | 202.36 |
| 1249257600000 | 211.53 |
| 1249344000000 | 208.42 |
| 1249430400000 | 208.64 |
| 1249516800000 | 207.34 |
| 1249603200000 | 209.22 |
| 1249862400000 | 205.64 |
| 1249948800000 | 200.98 |
| 1250035200000 | 206.4 |
| 1250121600000 | 211.46 |
| 1250208000000 | 209.02 |
| 1250467200000 | 202.36 |
| 1250553600000 | 204.38 |
| 1250640000000 | 205.65 |
| 1250726400000 | 210.25 |
| 1250812800000 | 218.19 |
| 1251072000000 | 220.98 |
| 1251158400000 | 223.02 |
| 1251244800000 | 217.4 |
| 1251331200000 | 216.98 |
| 1251417600000 | 222.51 |
| 1251676800000 | 218.2 |
| 1251763200000 | 213.75 |
| 1251849600000 | 208.33 |
| 1251936000000 | 209.07 |
| 1252022400000 | 211.27 |
| 1252281600000 | 217.36 |
| 1252368000000 | 222.72 |
| 1252454400000 | 225.59 |
| 1252540800000 | 225.38 |
| 1252627200000 | 226.35 |
| 1252886400000 | 224.19 |
| 1252972800000 | 226.05 |
| 1253059200000 | 230.72 |
| 1253145600000 | 233.69 |
| 1253232000000 | 233.08 |
| 1253491200000 | 228.84 |
| 1253577600000 | 233.88 |
| 1253664000000 | 233.67 |
| 1253750400000 | 227.38 |
| 1253836800000 | 225.67 |
| 1254096000000 | 228.52 |
| 1254182400000 | 225.32 |
| 1254268800000 | 225.22 |
| 1254355200000 | 220.49 |
| 1254441600000 | 216.97 |
| 1254700800000 | 218.43 |
| 1254787200000 | 227.07 |
| 1254873600000 | 222.82 |
| 1254960000000 | 227.8 |
| 1255046400000 | 228.67 |
| 1255305600000 | 230.07 |
| 1255392000000 | 228.31 |
| 1255478400000 | 233.68 |
| 1255564800000 | 232.94 |
| 1255651200000 | 233.28 |
| 1255910400000 | 236.74 |
| 1255996800000 | 236.97 |
| 1256083200000 | 237.92 |
| 1256169600000 | 234.78 |
| 1256256000000 | 235.2 |
| 1256515200000 | 231.27 |
| 1256601600000 | 227.67 |
| 1256688000000 | 222.45 |
| 1256774400000 | 228.35 |
| 1256860800000 | 227.58 |
| 1257120000000 | 228.37 |
| 1257206400000 | 222.67 |
| 1257292800000 | 228.5 |
| 1257379200000 | 230.8 |
| 1257465600000 | 230.25 |
| 1257724800000 | 238.04 |
| 1257811200000 | 237.16 |
| 1257897600000 | 240.26 |
| 1257984000000 | 240.15 |
| 1258070400000 | 240.53 |
| 1258329600000 | 246.87 |
| 1258416000000 | 241.18 |
| 1258502400000 | 244.84 |
| 1258588800000 | 237.89 |
| 1258675200000 | 237.56 |
| 1258934400000 | 245.41 |
| 1259020800000 | 241.57 |
| 1259107200000 | 242.92 |
| 1259193600000 | 233.82 |
| 1259280000000 | 237.41 |
| 1259539200000 | 233.63 |
| 1259625600000 | 241.01 |
| 1259712000000 | 244.77 |
| 1259798400000 | 243.1 |
| 1259884800000 | 240.73 |
| 1260144000000 | 239.57 |
| 1260230400000 | 234.92 |
| 1260316800000 | 233.99 |
| 1260403200000 | 235.58 |
| 1260489600000 | 235.83 |
| 1260748800000 | 237.66 |
| 1260835200000 | 234.52 |
| 1260921600000 | 235.72 |
| 1261008000000 | 230.91 |
| 1261094400000 | 228.68 |
| 1261353600000 | 231.59 |
| 1261440000000 | 232.74 |
| 1261526400000 | 235.19 |
| 1261612800000 | 235.05 |
| 1261958400000 | 237.38 |
| 1262044800000 | 240.15 |
| 1262131200000 | 238.25 |
| 1262217600000 | 239.24 |
| 1262563200000 | 246.13 |
| 1262649600000 | 246.29 |
| 1262736000000 | 245.9 |
| 1262822400000 | 246.31 |
| 1262908800000 | 248.2 |
| 1263168000000 | 250.86 |
| 1263254400000 | 245.84 |
| 1263340800000 | 246.55 |
| 1263427200000 | 246.28 |
| 1263513600000 | 241.71 |
| 1263772800000 | 244.15 |
| 1263859200000 | 242.37 |
| 1263945600000 | 235.4 |
| 1264032000000 | 234.09 |
| 1264118400000 | 232.43 |
| 1264377600000 | 232.36 |
| 1264464000000 | 228.6 |
| 1264550400000 | 229.08 |
| 1264636800000 | 225.87 |
| 1264723200000 | 227.8 |
| 1264982400000 | 230.72 |
| 1265068800000 | 232.85 |
| 1265155200000 | 231.45 |
| 1265241600000 | 223.57 |
| 1265328000000 | 218.86 |
| 1265587200000 | 217.85 |
| 1265673600000 | 220.82 |
| 1265760000000 | 220.85 |
| 1265846400000 | 221.55 |
| 1265932800000 | 219.47 |
| 1266192000000 | 219.43 |
| 1266278400000 | 223.68 |
| 1266364800000 | 226.87 |
| 1266451200000 | 227.66 |
| 1266537600000 | 225.74 |
| 1266796800000 | 228.29 |
| 1266883200000 | 225.87 |
| 1266969600000 | 227.93 |
| 1267056000000 | 224.47 |
| 1267142400000 | 228.63 |
| 1267401600000 | 229.36 |
| 1267488000000 | 232.46 |
| 1267574400000 | 238.09 |
| 1267660800000 | 237.24 |
| 1267747200000 | 239.98 |
| 1268006400000 | 243.05 |
| 1268092800000 | 241.69 |
| 1268179200000 | 245.92 |
| 1268265600000 | 245.2 |
| 1268352000000 | 249.88 |
| 1268611200000 | 246.02 |
| 1268697600000 | 251.81 |
| 1268784000000 | 252.95 |
| 1268870400000 | 248.73 |
| 1268956800000 | 246.51 |
| 1269216000000 | 246.62 |
| 1269302400000 | 249.93 |
| 1269388800000 | 246.78 |
| 1269475200000 | 250.11 |
| 1269561600000 | 251.1 |
| 1269820800000 | 251.52 |
| 1269907200000 | 249.03 |
| 1269993600000 | 252.12 |
| 1270080000000 | 255.91 |
| 1270512000000 | 256.55 |
| 1270598400000 | 256.57 |
| 1270684800000 | 254.37 |
| 1270771200000 | 258.58 |
| 1271030400000 | 262.31 |
| 1271116800000 | 260.56 |
| 1271203200000 | 264.81 |
| 1271289600000 | 264.86 |
| 1271376000000 | 262.11 |
| 1271635200000 | 258.96 |
| 1271721600000 | 263.65 |
| 1271808000000 | 261.28 |
| 1271894400000 | 258.36 |
| 1271980800000 | 265.76 |
| 1272240000000 | 267.6 |
| 1272326400000 | 261.03 |
| 1272412800000 | 257.79 |
| 1272499200000 | 264.95 |
| 1272585600000 | 266.46 |
| 1272844800000 | 265.28 |
| 1272931200000 | 254.09 |
| 1273017600000 | 244.2 |
| 1273104000000 | 235.92 |
| 1273190400000 | 225.38 |
| 1273449600000 | 246.06 |
| 1273536000000 | 241.92 |
| 1273622400000 | 248.91 |
| 1273708800000 | 246.77 |
| 1273795200000 | 237.76 |
| 1274054400000 | 237.82 |
| 1274140800000 | 241.96 |
| 1274227200000 | 231.43 |
| 1274313600000 | 224.1 |
| 1274400000000 | 228.03 |
| 1274659200000 | 225.72 |
| 1274745600000 | 215.61 |
| 1274832000000 | 222.72 |
| 1274918400000 | 229.42 |
| 1275004800000 | 230.07 |
| 1275264000000 | 228.97 |
| 1275350400000 | 230.58 |
| 1275436800000 | 230.56 |
| 1275523200000 | 234.43 |
| 1275609600000 | 226.82 |
| 1275868800000 | 222.24 |
| 1275955200000 | 221.15 |
| 1276041600000 | 229.25 |
| 1276128000000 | 236.28 |
| 1276214400000 | 235.62 |
| 1276473600000 | 244.3 |
| 1276560000000 | 247.83 |
| 1276646400000 | 246.09 |
| 1276732800000 | 247 |
| 1276819200000 | 250.02 |
| 1277078400000 | 252.64 |
| 1277164800000 | 248.77 |
| 1277251200000 | 244.07 |
| 1277337600000 | 239.79 |
| 1277424000000 | 238.84 |
| 1277683200000 | 242.22 |
| 1277769600000 | 231.43 |
| 1277856000000 | 232.79 |
| 1277942400000 | 229.67 |
| 1278028800000 | 233.94 |
| 1278288000000 | 231.81 |
| 1278374400000 | 240.32 |
| 1278460800000 | 241.61 |
| 1278547200000 | 243.48 |
| 1278633600000 | 246.84 |
| 1278892800000 | 246.92 |
| 1278979200000 | 254.97 |
| 1279065600000 | 255.01 |
| 1279152000000 | 256.37 |
| 1279238400000 | 251.44 |
| 1279497600000 | 250.17 |
| 1279584000000 | 248.71 |
| 1279670400000 | 252.3 |
| 1279756800000 | 259.36 |
| 1279843200000 | 257.98 |
| 1280102400000 | 259.42 |
| 1280188800000 | 260.75 |
| 1280275200000 | 260.25 |
| 1280361600000 | 261.51 |
| 1280448000000 | 258.92 |
| 1280707200000 | 270.76 |
| 1280793600000 | 271.18 |
| 1280880000000 | 270.26 |
| 1280966400000 | 270.83 |
| 1281052800000 | 271.46 |
| 1281312000000 | 272.94 |
| 1281398400000 | 265.26 |
| 1281484800000 | 253.8 |
| 1281571200000 | 252.53 |
| 1281657600000 | 252.65 |
| 1281916800000 | 255.15 |
| 1282003200000 | 259.96 |
| 1282089600000 | 258.85 |
| 1282176000000 | 254.3 |
| 1282262400000 | 246.98 |
| 1282521600000 | 247.34 |
| 1282608000000 | 241.47 |
| 1282694400000 | 238.45 |
| 1282780800000 | 243.59 |
| 1282867200000 | 245.16 |
| 1283126400000 | 243.48 |
| 1283212800000 | 244.25 |
| 1283299200000 | 256.51 |
| 1283385600000 | 256.03 |
| 1283472000000 | 258.46 |
| 1283731200000 | 259.95 |
| 1283817600000 | 254.77 |
| 1283904000000 | 259.32 |
| 1283990400000 | 262.26 |
| 1284076800000 | 263.78 |
| 1284336000000 | 269.37 |
| 1284422400000 | 270.58 |
| 1284508800000 | 270.55 |
| 1284595200000 | 271.21 |
| 1284681600000 | 272.35 |
| 1284940800000 | 276.4 |
| 1285027200000 | 278.02 |
| 1285113600000 | 280.69 |
| 1285200000000 | 276.1 |
| 1285286400000 | 283.88 |
| 1285545600000 | 281.64 |
| 1285632000000 | 286.43 |
| 1285718400000 | 288.6 |
| 1285804800000 | 290.28 |
| 1285891200000 | 290.63 |
| 1286150400000 | 286.01 |
| 1286236800000 | 294.24 |
| 1286323200000 | 295.96 |
| 1286409600000 | 297.84 |
| 1286496000000 | 297.51 |
| 1286755200000 | 300.02 |
| 1286841600000 | 297.75 |
| 1286928000000 | 305.09 |
| 1287014400000 | 306.03 |
| 1287100800000 | 301.93 |
| 1287360000000 | 299.87 |
| 1287446400000 | 294.56 |
| 1287532800000 | 301.25 |
| 1287619200000 | 307.01 |
| 1287705600000 | 304.18 |
| 1287964800000 | 307.88 |
| 1288051200000 | 302.47 |
| 1288137600000 | 298.77 |
| 1288224000000 | 299 |
| 1288310400000 | 298.51 |
| 1288569600000 | 300.65 |
| 1288656000000 | 303.08 |
| 1288742400000 | 300.62 |
| 1288828800000 | 312.8 |
| 1288915200000 | 307.13 |
| 1289174400000 | 302.92 |
| 1289260800000 | 307.27 |
| 1289347200000 | 301.55 |
| 1289433600000 | 299.13 |
| 1289520000000 | 297.44 |
| 1289779200000 | 298.21 |
| 1289865600000 | 290.16 |
| 1289952000000 | 291.44 |
| 1290038400000 | 297.14 |
| 1290124800000 | 298.25 |
| 1290384000000 | 295.48 |
| 1290470400000 | 288.53 |
| 1290556800000 | 292.16 |
| 1290643200000 | 294.14 |
| 1290729600000 | 289.95 |
| 1290988800000 | 285.34 |
| 1291075200000 | 284.26 |
| 1291161600000 | 292.43 |
| 1291248000000 | 301.02 |
| 1291334400000 | 305.9 |
| 1291593600000 | 303.77 |
| 1291680000000 | 305.97 |
| 1291766400000 | 302.37 |
| 1291852800000 | 299.38 |
| 1291939200000 | 301.83 |
| 1292198400000 | 307.66 |
| 1292284800000 | 308.5 |
| 1292371200000 | 308.18 |
| 1292457600000 | 307.35 |
| 1292544000000 | 306.23 |
| 1292803200000 | 308.62 |
| 1292889600000 | 314.24 |
| 1292976000000 | 313.29 |
| 1293062400000 | 312.91 |
| 1293148800000 | 313.76 |
| 1293408000000 | 314.1 |
| 1293494400000 | 314.44 |
| 1293580800000 | 316.26 |
| 1293667200000 | 317.19 |
| 1293753600000 | 319.92 |
| 1294012800000 | 324.31 |
| 1294099200000 | 320.25 |
| 1294185600000 | 315.07 |
| 1294272000000 | 312.01 |
| 1294358400000 | 313.47 |
| 1294617600000 | 309.44 |
| 1294704000000 | 315.48 |
| 1294790400000 | 321.87 |
| 1294876800000 | 324.2 |
| 1294963200000 | 324.33 |
| 1295222400000 | 322.28 |
| 1295308800000 | 328.67 |
| 1295395200000 | 325.04 |
| 1295481600000 | 317.94 |
| 1295568000000 | 326.46 |
| 1295827200000 | 328.57 |
| 1295913600000 | 328.99 |
| 1296000000000 | 334.05 |
| 1296086400000 | 336.61 |
| 1296172800000 | 330.64 |
| 1296432000000 | 333.09 |
| 1296518400000 | 338.77 |
| 1296604800000 | 331.61 |
| 1296691200000 | 327.41 |
| 1296777600000 | 324.77 |
| 1297036800000 | 324.58 |
| 1297123200000 | 326 |
| 1297209600000 | 326.56 |
| 1297296000000 | 322.11 |
| 1297382400000 | 325.87 |
| 1297641600000 | 323.62 |
| 1297728000000 | 322.13 |
| 1297814400000 | 324.51 |
| 1297900800000 | 322.2 |
| 1297987200000 | 325.9 |
| 1298246400000 | 324.47 |
| 1298332800000 | 325.5 |
| 1298419200000 | 322.57 |
| 1298505600000 | 324.18 |
| 1298592000000 | 325.11 |
| 1298851200000 | 331.82 |
| 1298937600000 | 332.38 |
| 1299024000000 | 328.78 |
| 1299110400000 | 332.27 |
| 1299196800000 | 333.07 |
| 1299456000000 | 334.53 |
| 1299542400000 | 333.04 |
| 1299628800000 | 334.58 |
| 1299715200000 | 327.6 |
| 1299801600000 | 324.18 |
| 1300060800000 | 323.19 |
| 1300147200000 | 315.91 |
| 1300233600000 | 313.12 |
| 1300320000000 | 321.74 |
| 1300406400000 | 328.26 |
| 1300665600000 | 335.26 |
| 1300752000000 | 333.68 |
| 1300838400000 | 333.34 |
| 1300924800000 | 339.52 |
| 1301011200000 | 340.42 |
| 1301270400000 | 340.58 |
| 1301356800000 | 340.43 |
| 1301443200000 | 344.1 |
| 1301529600000 | 346.79 |
| 1301616000000 | 350.83 |
| 1301875200000 | 353.35 |
| 1301961600000 | 352.12 |
| 1302048000000 | 356 |
| 1302134400000 | 352.03 |
| 1302220800000 | 359.21 |
| 1302480000000 | 358.59 |
| 1302566400000 | 351.61 |
| 1302652800000 | 356.24 |
| 1302739200000 | 353.66 |
| 1302825600000 | 353.76 |
| 1303084800000 | 342.51 |
| 1303171200000 | 349.29 |
| 1303257600000 | 360.62 |
| 1303344000000 | 362.86 |
| 1303776000000 | 366.01 |
| 1303862400000 | 364.9 |
| 1303948800000 | 369.93 |
| 1304035200000 | 372.12 |
| 1304294400000 | 375.23 |
| 1304380800000 | 368.19 |
| 1304467200000 | 362.39 |
| 1304553600000 | 353.51 |
| 1304640000000 | 355.4 |
| 1304899200000 | 349.66 |
| 1304985600000 | 354.75 |
| 1305072000000 | 354.27 |
| 1305158400000 | 348.99 |
| 1305244800000 | 349.68 |
| 1305504000000 | 349.66 |
| 1305590400000 | 344.66 |
| 1305676800000 | 347.01 |
| 1305763200000 | 350.17 |
| 1305849600000 | 348.04 |
| 1306108800000 | 337.53 |
| 1306195200000 | 339.81 |
| 1306281600000 | 342.22 |
| 1306368000000 | 340.54 |
| 1306454400000 | 347.24 |
| 1306713600000 | 348.25 |
| 1306800000000 | 353.72 |
| 1306886400000 | 354.55 |
| 1306972800000 | 353.41 |
| 1307059200000 | 349.75 |
| 1307318400000 | 347.33 |
| 1307404800000 | 348.61 |
| 1307491200000 | 339.26 |
| 1307577600000 | 340.15 |
| 1307664000000 | 330.53 |
| 1307923200000 | 329.75 |
| 1308009600000 | 333.93 |
| 1308096000000 | 323.69 |
| 1308182400000 | 316.4 |
| 1308268800000 | 322.19 |
| 1308528000000 | 315.51 |
| 1308614400000 | 323.8 |
| 1308700800000 | 321.63 |
| 1308787200000 | 308.25 |
| 1308873600000 | 308.37 |
| 1309132800000 | 311.13 |
| 1309219200000 | 313.85 |
| 1309305600000 | 324.74 |
| 1309392000000 | 333.36 |
| 1309478400000 | 336.56 |
| 1309737600000 | 338.79 |
| 1309824000000 | 337.97 |
| 1309910400000 | 330.83 |
| 1309996800000 | 337.15 |
| 1310083200000 | 327.74 |
| 1310342400000 | 314.45 |
| 1310428800000 | 311.23 |
| 1310515200000 | 320.73 |
| 1310601600000 | 314.99 |
| 1310688000000 | 311.86 |
| 1310947200000 | 301.72 |
| 1311033600000 | 308.53 |
| 1311120000000 | 313.35 |
| 1311206400000 | 319.01 |
| 1311292800000 | 319.74 |
| 1311552000000 | 318.41 |
| 1311638400000 | 318.91 |
| 1311724800000 | 312.76 |
| 1311811200000 | 308.31 |
| 1311897600000 | 307.85 |
| 1312156800000 | 297.02 |
| 1312243200000 | 289.06 |
| 1312329600000 | 280.3 |
| 1312416000000 | 264.29 |
| 1312502400000 | 264.34 |
| 1312761600000 | 251.07 |
| 1312848000000 | 259.27 |
| 1312934400000 | 251.04 |
| 1313020800000 | 262.64 |
| 1313107200000 | 269.22 |
| 1313366400000 | 276.15 |
| 1313452800000 | 272.31 |
| 1313539200000 | 275.92 |
| 1313625600000 | 254.51 |
| 1313712000000 | 254.22 |
| 1313971200000 | 255.35 |
| 1314057600000 | 257.01 |
| 1314144000000 | 262.64 |
| 1314230400000 | 259.58 |
| 1314316800000 | 259.1 |
| 1314576000000 | 269.44 |
| 1314662400000 | 267.69 |
| 1314748800000 | 276.63 |
| 1314835200000 | 274.24 |
| 1314921600000 | 265.83 |
| 1315180800000 | 251.37 |
| 1315267200000 | 250.18 |
| 1315353600000 | 260.27 |
| 1315440000000 | 262.2 |
| 1315526400000 | 247.6 |
| 1315785600000 | 235.82 |
| 1315872000000 | 237.93 |
| 1315958400000 | 240.42 |
| 1316044800000 | 252.76 |
| 1316131200000 | 254.58 |
| 1316390400000 | 242.05 |
| 1316476800000 | 249.79 |
| 1316563200000 | 245.01 |
| 1316649600000 | 227.72 |
| 1316736000000 | 228 |
| 1316995200000 | 229.37 |
| 1317081600000 | 247.41 |
| 1317168000000 | 241.25 |
| 1317254400000 | 245.77 |
| 1317340800000 | 235.5 |
| 1317600000000 | 233.05 |
| 1317686400000 | 222.3 |
| 1317772800000 | 231.37 |
| 1317859200000 | 238.93 |
| 1317945600000 | 241.12 |
| 1318204800000 | 252.56 |
| 1318291200000 | 251.8 |
| 1318377600000 | 261.47 |
| 1318464000000 | 254.01 |
| 1318550400000 | 260.79 |
| 1318809600000 | 252.57 |
| 1318896000000 | 252.42 |
| 1318982400000 | 253.64 |
| 1319068800000 | 247.94 |
| 1319155200000 | 260.74 |
| 1319414400000 | 265.86 |
| 1319500800000 | 267.37 |
| 1319587200000 | 267.68 |
| 1319673600000 | 289.31 |
| 1319760000000 | 289.86 |
| 1320019200000 | 273.76 |
| 1320105600000 | 256.13 |
| 1320192000000 | 263.55 |
| 1320278400000 | 269.87 |
| 1320364800000 | 267.89 |
| 1320624000000 | 265.58 |
| 1320710400000 | 267.56 |
| 1320796800000 | 255.97 |
| 1320883200000 | 255.7 |
| 1320969600000 | 267.77 |
| 1321228800000 | 262.33 |
| 1321315200000 | 256.91 |
| 1321401600000 | 255.97 |
| 1321488000000 | 251.01 |
| 1321574400000 | 248.34 |
| 1321833600000 | 236.93 |
| 1321920000000 | 235.99 |
| 1322006400000 | 229.28 |
| 1322092800000 | 229.79 |
| 1322179200000 | 230.77 |
| 1322438400000 | 244.5 |
| 1322524800000 | 246.33 |
| 1322611200000 | 263.22 |
| 1322697600000 | 259.58 |
| 1322784000000 | 261.01 |
| 1323043200000 | 266.18 |
| 1323129600000 | 262.75 |
| 1323216000000 | 260.22 |
| 1323302400000 | 250.48 |
| 1323388800000 | 255.97 |
| 1323648000000 | 244.6 |
| 1323734400000 | 242.87 |
| 1323820800000 | 234.32 |
| 1323907200000 | 238.33 |
| 1323993600000 | 238.32 |
| 1324252800000 | 237.11 |
| 1324339200000 | 247.64 |
| 1324425600000 | 245.12 |
| 1324512000000 | 249.36 |
| 1324598400000 | 251.64 |
| 1324944000000 | 251.59 |
| 1325030400000 | 247.47 |
| 1325116800000 | 249.51 |
| 1325203200000 | 254.48 |
| 1325462400000 | 258.28 |
| 1325548800000 | 263.45 |
| 1325635200000 | 258.09 |
| 1325721600000 | 254.19 |
| 1325808000000 | 252.69 |
| 1326067200000 | 251.81 |
| 1326153600000 | 258.95 |
| 1326240000000 | 256.1 |
| 1326326400000 | 258.9 |
| 1326412800000 | 253.1 |
| 1326672000000 | 257.11 |
| 1326758400000 | 264.5 |
| 1326844800000 | 268.2 |
| 1326931200000 | 273.42 |
| 1327017600000 | 273.96 |
| 1327276800000 | 278.64 |
| 1327363200000 | 273.85 |
| 1327449600000 | 272.47 |
| 1327536000000 | 280.44 |
| 1327622400000 | 277.28 |
| 1327881600000 | 272.13 |
| 1327968000000 | 273.73 |
| 1328054400000 | 285.15 |
| 1328140800000 | 284.7 |
| 1328227200000 | 288.8 |
| 1328486400000 | 285.73 |
| 1328572800000 | 288.17 |
| 1328659200000 | 291.08 |
| 1328745600000 | 293.87 |
| 1328832000000 | 288.09 |
| 1329091200000 | 291.28 |
| 1329177600000 | 286.07 |
| 1329264000000 | 289.54 |
| 1329350400000 | 289.35 |
| 1329436800000 | 295.32 |
| 1329696000000 | 303.39 |
| 1329782400000 | 301.04 |
| 1329868800000 | 297.32 |
| 1329955200000 | 296.94 |
| 1330041600000 | 302.79 |
| 1330300800000 | 298.77 |
| 1330387200000 | 301.81 |
| 1330473600000 | 301.74 |
| 1330560000000 | 300.74 |
| 1330646400000 | 299.05 |
| 1330905600000 | 296.08 |
| 1330992000000 | 281.01 |
| 1331078400000 | 284.18 |
| 1331164800000 | 295.64 |
| 1331251200000 | 291.7 |
| 1331510400000 | 290.73 |
| 1331596800000 | 296.34 |
| 1331683200000 | 294.87 |
| 1331769600000 | 297.46 |
| 1331856000000 | 299.96 |
| 1332115200000 | 301.46 |
| 1332201600000 | 296.32 |
| 1332288000000 | 291.82 |
| 1332374400000 | 287.65 |
| 1332460800000 | 291.03 |
| 1332720000000 | 298.97 |
| 1332806400000 | 295.69 |
| 1332892800000 | 292.41 |
| 1332979200000 | 289.07 |
| 1333065600000 | 296.27 |
| 1333324800000 | 299.78 |
| 1333411200000 | 299.11 |
| 1333497600000 | 284.65 |
| 1333584000000 | 283.94 |
| 1334016000000 | 274.53 |
| 1334102400000 | 279.05 |
| 1334188800000 | 285.79 |
| 1334275200000 | 279.71 |
| 1334534400000 | 280.97 |
| 1334620800000 | 290.63 |
| 1334707200000 | 285.93 |
| 1334793600000 | 287.07 |
| 1334880000000 | 289.78 |
| 1335139200000 | 276.87 |
| 1335225600000 | 283.83 |
| 1335312000000 | 288.81 |
| 1335398400000 | 287.87 |
| 1335484800000 | 292.37 |
| 1335744000000 | 290.59 |
| 1335830400000 | 290.35 |
| 1335916800000 | 286.56 |
| 1336003200000 | 287.85 |
| 1336089600000 | 280.3 |
| 1336348800000 | 280.63 |
| 1336435200000 | 275.79 |
| 1336521600000 | 273.9 |
| 1336608000000 | 275.72 |
| 1336694400000 | 276.75 |
| 1336953600000 | 265.43 |
| 1337040000000 | 259.72 |
| 1337126400000 | 257.38 |
| 1337212800000 | 255.95 |
| 1337299200000 | 249.68 |
| 1337558400000 | 256.26 |
| 1337644800000 | 263.35 |
| 1337731200000 | 253.01 |
| 1337817600000 | 256.37 |
| 1337904000000 | 254.78 |
| 1338163200000 | 255.49 |
| 1338249600000 | 258.19 |
| 1338336000000 | 251.77 |
| 1338422400000 | 247.84 |
| 1338508800000 | 241.85 |
| 1338768000000 | 241.38 |
| 1338854400000 | 242.24 |
| 1338940800000 | 245.25 |
| 1339027200000 | 252.12 |
| 1339113600000 | 250 |
| 1339372800000 | 252.56 |
| 1339459200000 | 252.81 |
| 1339545600000 | 251.2 |
| 1339632000000 | 251.78 |
| 1339718400000 | 257.05 |
| 1339977600000 | 255.18 |
| 1340064000000 | 262.24 |
| 1340150400000 | 266.63 |
| 1340236800000 | 262.98 |
| 1340323200000 | 261.31 |
| 1340582400000 | 252.51 |
| 1340668800000 | 249.59 |
| 1340755200000 | 253.33 |
| 1340841600000 | 250.52 |
| 1340928000000 | 268 |
| 1341187200000 | 269.01 |
| 1341273600000 | 273.64 |
| 1341360000000 | 272.15 |
| 1341446400000 | 269.14 |
| 1341532800000 | 263 |
| 1341792000000 | 261.81 |
| 1341878400000 | 265.48 |
| 1341964800000 | 263.39 |
| 1342051200000 | 258.43 |
| 1342137600000 | 263.27 |
| 1342396800000 | 265.02 |
| 1342483200000 | 263.7 |
| 1342569600000 | 267.01 |
| 1342656000000 | 270.1 |
| 1342742400000 | 263.05 |
| 1343001600000 | 255.64 |
| 1343088000000 | 254.74 |
| 1343174400000 | 256.18 |
| 1343260800000 | 267.86 |
| 1343347200000 | 271.91 |
| 1343606400000 | 275.03 |
| 1343692800000 | 273.91 |
| 1343779200000 | 272.36 |
| 1343865600000 | 265.48 |
| 1343952000000 | 275.82 |
| 1344211200000 | 279.29 |
| 1344297600000 | 281.05 |
| 1344384000000 | 281.24 |
| 1344470400000 | 282.9 |
| 1344556800000 | 282.34 |
| 1344816000000 | 280.64 |
| 1344902400000 | 280.47 |
| 1344988800000 | 278.97 |
| 1345075200000 | 282.25 |
| 1345161600000 | 285.14 |
| 1345420800000 | 284.38 |
| 1345507200000 | 289.02 |
| 1345593600000 | 283.3 |
| 1345680000000 | 283.23 |
| 1345766400000 | 282.66 |
| 1346025600000 | 285.09 |
| 1346112000000 | 280.34 |
| 1346198400000 | 279 |
| 1346284800000 | 276.95 |
| 1346371200000 | 282.3 |
| 1346630400000 | 282.98 |
| 1346716800000 | 278.63 |
| 1346803200000 | 279.5 |
| 1346889600000 | 285.14 |
| 1346976000000 | 294.5 |
| 1347235200000 | 293.47 |
| 1347321600000 | 295.72 |
| 1347408000000 | 300.56 |
| 1347494400000 | 299.49 |
| 1347580800000 | 313.29 |
| 1347840000000 | 309.38 |
| 1347926400000 | 304.87 |
| 1348012800000 | 306.69 |
| 1348099200000 | 301.16 |
| 1348185600000 | 301.93 |
| 1348444800000 | 298.4 |
| 1348531200000 | 302.46 |
| 1348617600000 | 292.85 |
| 1348704000000 | 296.97 |
| 1348790400000 | 293.59 |
| 1349049600000 | 297.99 |
| 1349136000000 | 296.58 |
| 1349222400000 | 292.42 |
| 1349308800000 | 294.94 |
| 1349395200000 | 301.68 |
| 1349654400000 | 295.92 |
| 1349740800000 | 292.72 |
| 1349827200000 | 289.73 |
| 1349913600000 | 291.88 |
| 1350000000000 | 289.98 |
| 1350259200000 | 290.37 |
| 1350345600000 | 293.6 |
| 1350432000000 | 297.33 |
| 1350518400000 | 300.89 |
| 1350604800000 | 295.95 |
| 1350864000000 | 295.92 |
| 1350950400000 | 289.15 |
| 1351036800000 | 291.68 |
| 1351123200000 | 290.17 |
| 1351209600000 | 291.19 |
| 1351468800000 | 291.1 |
| 1351555200000 | 295.12 |
| 1351641600000 | 294.21 |
| 1351728000000 | 297.38 |
| 1351814400000 | 297.9 |
| 1352073600000 | 295.63 |
| 1352160000000 | 296.41 |
| 1352246400000 | 291.64 |
| 1352332800000 | 290.18 |
| 1352419200000 | 289.17 |
| 1352678400000 | 288.71 |
| 1352764800000 | 287.36 |
| 1352851200000 | 286.81 |
| 1352937600000 | 284.87 |
| 1353024000000 | 279.89 |
| 1353283200000 | 289.58 |
| 1353369600000 | 289.6 |
| 1353456000000 | 291.37 |
| 1353542400000 | 296.01 |
| 1353628800000 | 299.99 |
| 1353888000000 | 299.32 |
| 1353974400000 | 297.24 |
| 1354060800000 | 295.78 |
| 1354147200000 | 301.42 |
| 1354233600000 | 302.59 |
| 1354492800000 | 306.12 |
| 1354579200000 | 306.58 |
| 1354665600000 | 307.43 |
| 1354752000000 | 307.52 |
| 1354838400000 | 306.52 |
| 1355097600000 | 306.9 |
| 1355184000000 | 311 |
| 1355270400000 | 310.09 |
| 1355356800000 | 307.78 |
| 1355443200000 | 308.33 |
| 1355702400000 | 309.83 |
| 1355788800000 | 313.77 |
| 1355875200000 | 316.18 |
| 1355961600000 | 316.58 |
| 1356048000000 | 314.79 |
| 1356307200000 | 314.57 |
| 1356566400000 | 315.28 |
| 1356652800000 | 313.61 |
| 1356912000000 | 313.5 |
| 1357084800000 | 323.94 |
| 1357171200000 | 322.39 |
| 1357257600000 | 322.72 |
| 1357516800000 | 322.18 |
| 1357603200000 | 319.02 |
| 1357689600000 | 318.71 |
| 1357776000000 | 321.19 |
| 1357862400000 | 324.52 |
| 1358121600000 | 324.63 |
| 1358208000000 | 321.25 |
| 1358294400000 | 321.46 |
| 1358380800000 | 326.85 |
| 1358467200000 | 323.9 |
| 1358726400000 | 327.11 |
| 1358812800000 | 326.14 |
| 1358899200000 | 326.32 |
| 1358985600000 | 328.21 |
| 1359072000000 | 332.88 |
| 1359331200000 | 333.81 |
| 1359417600000 | 335.29 |
| 1359504000000 | 338.7 |
| 1359590400000 | 335.16 |
| 1359676800000 | 341.8 |
| 1359936000000 | 334.12 |
| 1360022400000 | 335.46 |
| 1360108800000 | 335.83 |
| 1360195200000 | 332.36 |
| 1360281600000 | 334.64 |
| 1360540800000 | 334.2 |
| 1360627200000 | 337.74 |
| 1360713600000 | 342.65 |
| 1360800000000 | 339.76 |
| 1360886400000 | 339.69 |
| 1361145600000 | 338.19 |
| 1361232000000 | 342.6 |
| 1361318400000 | 345.02 |
| 1361404800000 | 335.34 |
| 1361491200000 | 336.55 |
| 1361750400000 | 338.03 |
| 1361836800000 | 330.17 |
| 1361923200000 | 334.68 |
| 1362009600000 | 335.84 |
| 1362096000000 | 333.71 |
| 1362355200000 | 335.09 |
| 1362441600000 | 341.03 |
| 1362528000000 | 339.27 |
| 1362614400000 | 341.64 |
| 1362700800000 | 341.15 |
| 1362960000000 | 342.13 |
| 1363046400000 | 342.31 |
| 1363132800000 | 339.79 |
| 1363219200000 | 341.16 |
| 1363305600000 | 343.12 |
| 1363564800000 | 338.38 |
| 1363651200000 | 334.51 |
| 1363737600000 | 337.87 |
| 1363824000000 | 334.94 |
| 1363910400000 | 336.9 |
| 1364169600000 | 334.85 |
| 1364256000000 | 334.87 |
| 1364342400000 | 331.9 |
| 1364428800000 | 334.48 |
| 1364860800000 | 338.85 |
| 1364947200000 | 337.76 |
| 1365033600000 | 333.31 |
| 1365120000000 | 333.95 |
| 1365379200000 | 333.06 |
| 1365465600000 | 335.58 |
| 1365552000000 | 342.7 |
| 1365638400000 | 345.29 |
| 1365724800000 | 341.22 |
| 1365984000000 | 335.83 |
| 1366070400000 | 332.63 |
| 1366156800000 | 322.93 |
| 1366243200000 | 321.07 |
| 1366329600000 | 323.09 |
| 1366588800000 | 322.09 |
| 1366675200000 | 328.96 |
| 1366761600000 | 331.44 |
| 1366848000000 | 335.26 |
| 1366934400000 | 337.65 |
| 1367193600000 | 339.28 |
| 1367280000000 | 343.12 |
| 1367366400000 | 343.18 |
| 1367452800000 | 337.68 |
| 1367539200000 | 343.52 |
| 1367798400000 | 342.49 |
| 1367884800000 | 345.82 |
| 1367971200000 | 352.59 |
| 1368057600000 | 350.87 |
| 1368144000000 | 348.64 |
| 1368403200000 | 349.09 |
| 1368489600000 | 348.53 |
| 1368576000000 | 347.18 |
| 1368662400000 | 349.32 |
| 1368748800000 | 347.51 |
| 1369008000000 | 349.43 |
| 1369094400000 | 351.28 |
| 1369180800000 | 353.03 |
| 1369267200000 | 344.31 |
| 1369353600000 | 344.22 |
| 1369612800000 | 347.04 |
| 1369699200000 | 347.82 |
| 1369785600000 | 345.61 |
| 1369872000000 | 348.83 |
| 1369958400000 | 342.69 |
| 1370217600000 | 343.09 |
| 1370304000000 | 341.68 |
| 1370390400000 | 335.28 |
| 1370476800000 | 335.99 |
| 1370563200000 | 338.94 |
| 1370822400000 | 337.78 |
| 1370908800000 | 335.18 |
| 1370995200000 | 337.6 |
| 1371081600000 | 337.3 |
| 1371168000000 | 341.91 |
| 1371427200000 | 342.9 |
| 1371513600000 | 344.48 |
| 1371600000000 | 343.54 |
| 1371686400000 | 324.6 |
| 1371772800000 | 321.98 |
| 1372032000000 | 309.31 |
| 1372118400000 | 316.19 |
| 1372204800000 | 319.02 |
| 1372291200000 | 321.86 |
| 1372377600000 | 319.81 |
| 1372636800000 | 324.49 |
| 1372723200000 | 324.09 |
| 1372809600000 | 319.47 |
| 1372896000000 | 325.76 |
| 1372982400000 | 319.04 |
| 1373241600000 | 323.78 |
| 1373328000000 | 326.19 |
| 1373414400000 | 328.96 |
| 1373500800000 | 339.43 |
| 1373587200000 | 338.24 |
| 1373846400000 | 338.87 |
| 1373932800000 | 343.34 |
| 1374019200000 | 342.6 |
| 1374105600000 | 344.43 |
| 1374192000000 | 346.49 |
| 1374451200000 | 347.5 |
| 1374537600000 | 350.28 |
| 1374624000000 | 352.32 |
| 1374710400000 | 350.12 |
| 1374796800000 | 350.37 |
| 1375056000000 | 349.3 |
| 1375142400000 | 349.4 |
| 1375228800000 | 350.22 |
| 1375315200000 | 353.92 |
| 1375401600000 | 354.31 |
| 1375660800000 | 354.42 |
| 1375747200000 | 356.43 |
| 1375833600000 | 356.39 |
| 1375920000000 | 362.39 |
| 1376006400000 | 364.87 |
| 1376265600000 | 363.94 |
| 1376352000000 | 365.11 |
| 1376438400000 | 367.89 |
| 1376524800000 | 362.54 |
| 1376611200000 | 368.12 |
| 1376870400000 | 368.58 |
| 1376956800000 | 366.99 |
| 1377043200000 | 359.79 |
| 1377129600000 | 363.6 |
| 1377216000000 | 366.95 |
| 1377475200000 | 365.63 |
| 1377561600000 | 360.96 |
| 1377648000000 | 357.46 |
| 1377734400000 | 355.6 |
| 1377820800000 | 350.02 |
| 1378080000000 | 356.53 |
| 1378166400000 | 358.58 |
| 1378252800000 | 361.77 |
| 1378339200000 | 359.44 |
| 1378425600000 | 363.04 |
| 1378684800000 | 367.02 |
| 1378771200000 | 377.08 |
| 1378857600000 | 379.68 |
| 1378944000000 | 379.46 |
| 1379030400000 | 378.1 |
| 1379289600000 | 383.22 |
| 1379376000000 | 382.45 |
| 1379462400000 | 382.96 |
| 1379548800000 | 392.98 |
| 1379635200000 | 389.85 |
| 1379894400000 | 386.78 |
| 1379980800000 | 386.68 |
| 1380067200000 | 382.31 |
| 1380153600000 | 382.45 |
| 1380240000000 | 381.85 |
| 1380499200000 | 377.44 |
| 1380585600000 | 381.52 |
| 1380672000000 | 381.86 |
| 1380758400000 | 382.6 |
| 1380844800000 | 379.06 |
| 1381104000000 | 375.9 |
| 1381190400000 | 374.94 |
| 1381276800000 | 371.09 |
| 1381363200000 | 377.45 |
| 1381449600000 | 378.76 |
| 1381708800000 | 378.95 |
| 1381795200000 | 380.32 |
| 1381881600000 | 381.51 |
| 1381968000000 | 386.51 |
| 1382054400000 | 389.54 |
| 1382313600000 | 392.43 |
| 1382400000000 | 397.69 |
| 1382486400000 | 395.34 |
| 1382572800000 | 400.25 |
| 1382659200000 | 398.49 |
| 1382918400000 | 396.97 |
| 1383004800000 | 397.46 |
| 1383091200000 | 397.56 |
| 1383177600000 | 388.51 |
| 1383264000000 | 385.67 |
| 1383523200000 | 390.26 |
| 1383609600000 | 389.36 |
| 1383696000000 | 394.02 |
| 1383782400000 | 391.24 |
| 1383868800000 | 385.93 |
| 1384128000000 | 390.05 |
| 1384214400000 | 383.42 |
| 1384300800000 | 379.81 |
| 1384387200000 | 384.79 |
| 1384473600000 | 387.27 |
| 1384732800000 | 391.8 |
| 1384819200000 | 390.2 |
| 1384905600000 | 388.32 |
| 1384992000000 | 387.15 |
| 1385078400000 | 390.25 |
| 1385337600000 | 392 |
| 1385424000000 | 391.45 |
| 1385510400000 | 393.9 |
| 1385596800000 | 396.12 |
| 1385683200000 | 395.55 |
| 1385942400000 | 393.23 |
| 1386028800000 | 388.25 |
| 1386115200000 | 385.4 |
| 1386201600000 | 385.76 |
| 1386288000000 | 386.51 |
| 1386547200000 | 388.72 |
| 1386633600000 | 387.3 |
| 1386720000000 | 386.21 |
| 1386806400000 | 381.03 |
| 1386892800000 | 379.88 |
| 1387152000000 | 383.86 |
| 1387238400000 | 382.71 |
| 1387324800000 | 386.01 |
| 1387411200000 | 391.15 |
| 1387497600000 | 395.46 |
| 1387756800000 | 399.16 |
| 1387843200000 | 397.89 |
| 1388102400000 | 406.5 |
| 1388361600000 | 409.4 |
| 1388448000000 | 409.26 |
| 1388620800000 | 403.11 |
| 1388707200000 | 403.42 |
| 1388966400000 | 403.25 |
| 1389052800000 | 403.99 |
| 1389139200000 | 403.97 |
| 1389225600000 | 403.47 |
| 1389312000000 | 409.35 |
| 1389571200000 | 410.03 |
| 1389657600000 | 411.97 |
| 1389744000000 | 413.61 |
| 1389830400000 | 415.32 |
| 1389916800000 | 415.68 |
| 1390176000000 | 414.59 |
| 1390262400000 | 413.98 |
| 1390348800000 | 415.49 |
| 1390435200000 | 414.96 |
| 1390521600000 | 407.16 |
| 1390780800000 | 404.65 |
| 1390867200000 | 407.01 |
| 1390953600000 | 402.36 |
| 1391040000000 | 400.45 |
| 1391126400000 | 395.55 |
| 1391385600000 | 391.85 |
| 1391472000000 | 393.45 |
| 1391558400000 | 398.33 |
| 1391644800000 | 407.38 |
| 1391731200000 | 410.99 |
| 1391990400000 | 413.23 |
| 1392076800000 | 420.43 |
| 1392163200000 | 417.62 |
| 1392249600000 | 418.14 |
| 1392336000000 | 421.92 |
| 1392595200000 | 423.41 |
| 1392681600000 | 422.82 |
| 1392768000000 | 425.36 |
| 1392854400000 | 422.9 |
| 1392940800000 | 425.84 |
| 1393200000000 | 436.93 |
| 1393286400000 | 438.78 |
| 1393372800000 | 435.42 |
| 1393459200000 | 434.53 |
| 1393545600000 | 441.93 |
| 1393804800000 | 429.96 |
| 1393891200000 | 436.88 |
| 1393977600000 | 439.41 |
| 1394064000000 | 443.32 |
| 1394150400000 | 437.13 |
| 1394409600000 | 436.73 |
| 1394496000000 | 437.45 |
| 1394582400000 | 433.69 |
| 1394668800000 | 431.7 |
| 1394755200000 | 427 |
| 1395014400000 | 433.02 |
| 1395100800000 | 435.43 |
| 1395187200000 | 433.41 |
| 1395273600000 | 426.66 |
| 1395360000000 | 427.08 |
| 1395619200000 | 423.34 |
| 1395705600000 | 428.63 |
| 1395792000000 | 431.31 |
| 1395878400000 | 429.86 |
| 1395964800000 | 431.9 |
| 1396224000000 | 437.61 |
| 1396310400000 | 441.48 |
| 1396396800000 | 442.96 |
| 1396483200000 | 440.44 |
| 1396569600000 | 442.54 |
| 1396828800000 | 439.4 |
| 1396915200000 | 440.6 |
| 1397001600000 | 443.95 |
| 1397088000000 | 439.81 |
| 1397174400000 | 435.28 |
| 1397433600000 | 433.15 |
| 1397520000000 | 428.04 |
| 1397606400000 | 431.71 |
| 1397692800000 | 431.99 |
| 1398124800000 | 440.44 |
| 1398211200000 | 440.25 |
| 1398297600000 | 442 |
| 1398384000000 | 440.2 |
| 1398643200000 | 441.1 |
| 1398729600000 | 447.94 |
| 1398816000000 | 451.63 |
| 1398902400000 | 452.59 |
| 1398988800000 | 452.53 |
| 1399248000000 | 450.93 |
| 1399334400000 | 451.55 |
| 1399420800000 | 451.83 |
| 1399507200000 | 456.29 |
| 1399593600000 | 452.65 |
| 1399852800000 | 456.27 |
| 1399939200000 | 458.91 |
| 1400025600000 | 458.42 |
| 1400112000000 | 457.31 |
| 1400198400000 | 455.79 |
| 1400457600000 | 455.91 |
| 1400544000000 | 456.55 |
| 1400630400000 | 458.23 |
| 1400716800000 | 459.18 |
| 1400803200000 | 457.94 |
| 1401062400000 | 459.71 |
| 1401148800000 | 459.19 |
| 1401235200000 | 457.67 |
| 1401321600000 | 458.52 |
| 1401408000000 | 458.3 |
| 1401667200000 | 458.37 |
| 1401753600000 | 457.92 |
| 1401840000000 | 460.34 |
| 1401926400000 | 460.4 |
| 1402012800000 | 464.66 |
| 1402272000000 | 465.93 |
| 1402358400000 | 463.44 |
| 1402444800000 | 459.57 |
| 1402531200000 | 459.75 |
| 1402617600000 | 458.61 |
| 1402876800000 | 458.79 |
| 1402963200000 | 455.79 |
| 1403049600000 | 457.58 |
| 1403136000000 | 460.18 |
| 1403222400000 | 456.71 |
| 1403481600000 | 461.25 |
| 1403568000000 | 459.08 |
| 1403654400000 | 452.84 |
| 1403740800000 | 451.07 |
| 1403827200000 | 453.39 |
| 1404086400000 | 453.58 |
| 1404172800000 | 456.32 |
| 1404259200000 | 456.15 |
| 1404345600000 | 457.34 |
| 1404432000000 | 453.79 |
| 1404691200000 | 452.97 |
| 1404777600000 | 448.1 |
| 1404864000000 | 449.03 |
| 1404950400000 | 442.61 |
| 1405036800000 | 444.21 |
| 1405296000000 | 451.1 |
| 1405382400000 | 446.17 |
| 1405468800000 | 452.61 |
| 1405555200000 | 448.26 |
| 1405641600000 | 447.58 |
| 1405900800000 | 447.55 |
| 1405987200000 | 451.1 |
| 1406073600000 | 452.94 |
| 1406160000000 | 453.54 |
| 1406246400000 | 452.43 |
| 1406505600000 | 450.21 |
| 1406592000000 | 449.56 |
| 1406678400000 | 445.99 |
| 1406764800000 | 439.72 |
| 1406851200000 | 436.04 |
| 1407110400000 | 436.87 |
| 1407196800000 | 435.51 |
| 1407283200000 | 429.08 |
| 1407369600000 | 426.51 |
| 1407456000000 | 425 |
| 1407715200000 | 433.76 |
| 1407801600000 | 430.57 |
| 1407888000000 | 433.84 |
| 1407974400000 | 433.68 |
| 1408060800000 | 433.39 |
| 1408320000000 | 436.71 |
| 1408406400000 | 439.39 |
| 1408492800000 | 437.21 |
| 1408579200000 | 439.99 |
| 1408665600000 | 437.02 |
| 1408924800000 | 439.33 |
| 1409011200000 | 440.98 |
| 1409097600000 | 442 |
| 1409184000000 | 436.03 |
| 1409270400000 | 436.29 |
| 1409529600000 | 435.45 |
| 1409616000000 | 436.21 |
| 1409702400000 | 438.69 |
| 1409788800000 | 439.08 |
| 1409875200000 | 435.49 |
| 1410134400000 | 437.04 |
| 1410220800000 | 432.13 |
| 1410307200000 | 432.05 |
| 1410393600000 | 431.4 |
| 1410480000000 | 432.67 |
| 1410739200000 | 432.85 |
| 1410825600000 | 432.09 |
| 1410912000000 | 435.63 |
| 1410998400000 | 439.21 |
| 1411084800000 | 437.73 |
| 1411344000000 | 436.77 |
| 1411430400000 | 432.83 |
| 1411516800000 | 431.41 |
| 1411603200000 | 425.47 |
| 1411689600000 | 425.5 |
| 1411948800000 | 423.12 |
| 1412035200000 | 427.51 |
| 1412121600000 | 421.61 |
| 1412208000000 | 414.78 |
| 1412294400000 | 413.99 |
| 1412553600000 | 418.09 |
| 1412640000000 | 411.67 |
| 1412726400000 | 408.6 |
| 1412812800000 | 406.58 |
| 1412899200000 | 397.65 |
| 1413158400000 | 399.42 |
| 1413244800000 | 400.16 |
| 1413331200000 | 390.13 |
| 1413417600000 | 388.98 |
| 1413504000000 | 402.25 |
| 1413763200000 | 401.63 |
| 1413849600000 | 410.35 |
| 1413936000000 | 413.51 |
| 1414022400000 | 417.18 |
| 1414108800000 | 416.12 |
| 1414368000000 | 414.09 |
| 1414454400000 | 421.69 |
| 1414540800000 | 424.24 |
| 1414627200000 | 423.01 |
| 1414713600000 | 424.93 |
| 1414972800000 | 420.58 |
| 1415059200000 | 420.66 |
| 1415145600000 | 425.71 |
| 1415232000000 | 423.94 |
| 1415318400000 | 420.53 |
| 1415577600000 | 424.37 |
| 1415664000000 | 425.33 |
| 1415750400000 | 421.74 |
| 1415836800000 | 423.52 |
| 1415923200000 | 424.95 |
| 1416182400000 | 425.05 |
| 1416268800000 | 431.5 |
| 1416355200000 | 430.28 |
| 1416441600000 | 428.54 |
| 1416528000000 | 431.52 |
| 1416787200000 | 436.06 |
| 1416873600000 | 438.74 |
| 1416960000000 | 439.68 |
| 1417046400000 | 436.5 |
| 1417132800000 | 432.64 |
| 1417392000000 | 432.91 |
| 1417478400000 | 429.51 |
| 1417564800000 | 432.75 |
| 1417651200000 | 432.46 |
| 1417737600000 | 433.42 |
| 1417996800000 | 430.97 |
| 1418083200000 | 428.47 |
| 1418169600000 | 427.58 |
| 1418256000000 | 424.91 |
| 1418342400000 | 416.93 |
| 1418601600000 | 407.26 |
| 1418688000000 | 410.21 |
| 1418774400000 | 408.36 |
| 1418860800000 | 417.23 |
| 1418947200000 | 419.39 |
| 1419206400000 | 419.42 |
| 1419292800000 | 420.7 |
| 1419379200000 | 419.59 |
| 1419811200000 | 420.17 |
| 1419897600000 | 418.94 |
| 1419984000000 | 415.21 |
| 1420156800000 | 412.33 |
| 1420416000000 | 405.36 |
| 1420502400000 | 404.97 |
| 1420588800000 | 396.6 |
| 1420675200000 | 404.57 |
| 1420761600000 | 403.21 |
| 1421020800000 | 402.21 |
| 1421107200000 | 407.12 |
| 1421193600000 | 399.41 |
| 1421280000000 | 401.61 |
| 1421366400000 | 404.52 |
| 1421625600000 | 409.55 |
| 1421712000000 | 409.02 |
| 1421798400000 | 412.73 |
| 1421884800000 | 416.23 |
| 1421971200000 | 415.85 |
| 1422230400000 | 420.05 |
| 1422316800000 | 418.9 |
| 1422403200000 | 423.5 |
| 1422489600000 | 422.97 |
| 1422576000000 | 423.86 |
| 1422835200000 | 424.77 |
| 1422921600000 | 435.82 |
| 1423008000000 | 429.7 |
| 1423094400000 | 432.34 |
| 1423180800000 | 429.69 |
| 1423440000000 | 428.22 |
| 1423526400000 | 430.73 |
| 1423612800000 | 423.3 |
| 1423699200000 | 429.09 |
| 1423785600000 | 438.46 |
| 1424044800000 | 439.84 |
| 1424131200000 | 438.63 |
| 1424217600000 | 441.44 |
| 1424304000000 | 441.92 |
| 1424390400000 | 444.17 |
| 1424649600000 | 444.03 |
| 1424736000000 | 446.79 |
| 1424822400000 | 449.51 |
| 1424908800000 | 447.1 |
| 1424995200000 | 449.73 |
| 1425254400000 | 448.57 |
| 1425340800000 | 445 |
| 1425427200000 | 439.54 |
| 1425513600000 | 443.73 |
| 1425600000000 | 436.69 |
| 1425859200000 | 435.73 |
| 1425945600000 | 426.4 |
| 1426032000000 | 427.77 |
| 1426118400000 | 428.83 |
| 1426204800000 | 426.27 |
| 1426464000000 | 433.54 |
| 1426550400000 | 429.94 |
| 1426636800000 | 432.6 |
| 1426723200000 | 436.62 |
| 1426809600000 | 445.23 |
| 1427068800000 | 451.37 |
| 1427155200000 | 451.59 |
| 1427241600000 | 452.05 |
| 1427328000000 | 444.53 |
| 1427414400000 | 443.43 |
| 1427673600000 | 446.92 |
| 1427760000000 | 440.92 |
| 1427846400000 | 442.49 |
| 1427932800000 | 446.6 |
| 1428364800000 | 453.86 |
| 1428451200000 | 449.34 |
| 1428537600000 | 448.29 |
| 1428624000000 | 449.01 |
| 1428883200000 | 449.37 |
| 1428969600000 | 454.83 |
| 1429056000000 | 456.26 |
| 1429142400000 | 459.88 |
| 1429228800000 | 451.79 |
| 1429488000000 | 455.02 |
| 1429574400000 | 459.99 |
| 1429660800000 | 455.11 |
| 1429747200000 | 456.18 |
| 1429833600000 | 460.88 |
| 1430092800000 | 466.35 |
| 1430179200000 | 461.26 |
| 1430265600000 | 460.6 |
| 1430352000000 | 459.9 |
| 1430438400000 | 459.04 |
| 1430697600000 | 462.34 |
| 1430784000000 | 453.65 |
| 1430870400000 | 458.54 |
| 1430956800000 | 456.79 |
| 1431043200000 | 465 |
| 1431302400000 | 462 |
| 1431388800000 | 458.73 |
| 1431475200000 | 469.18 |
| 1431561600000 | 468.7 |
| 1431648000000 | 469.63 |
| 1431907200000 | 469.06 |
| 1431993600000 | 464.2 |
| 1432080000000 | 465.87 |
| 1432166400000 | 467.77 |
| 1432252800000 | 465.49 |
| 1432512000000 | 464.74 |
| 1432598400000 | 455.33 |
| 1432684800000 | 458.14 |
| 1432771200000 | 457.4 |
| 1432857600000 | 453 |
| 1433116800000 | 449.91 |
| 1433203200000 | 456.76 |
| 1433289600000 | 464.84 |
| 1433376000000 | 461.84 |
| 1433462400000 | 448.79 |
| 1433721600000 | 447.22 |
| 1433808000000 | 448.67 |
| 1433894400000 | 457.28 |
| 1433980800000 | 454.87 |
| 1434067200000 | 453.66 |
| 1434326400000 | 445.35 |
| 1434412800000 | 447.12 |
| 1434499200000 | 443.8 |
| 1434585600000 | 449.28 |
| 1434672000000 | 447.49 |
| 1434931200000 | 461.19 |
| 1435017600000 | 456.2 |
| 1435104000000 | 454.11 |
| 1435190400000 | 453.28 |
| 1435276800000 | 451.76 |
| 1435536000000 | 441.73 |
| 1435622400000 | 435.61 |
| 1435708800000 | 439.45 |
| 1435795200000 | 432.85 |
| 1435881600000 | 429.81 |
| 1436140800000 | 423.24 |
| 1436227200000 | 412.48 |
| 1436313600000 | 419.47 |
| 1436400000000 | 428.1 |
| 1436486400000 | 443.78 |
| 1436745600000 | 444.3 |
| 1436832000000 | 444.78 |
| 1436918400000 | 443.28 |
| 1437004800000 | 449.3 |
| 1437091200000 | 443.8 |
| 1437350400000 | 447.7 |
| 1437436800000 | 446.3 |
| 1437523200000 | 439.25 |
| 1437609600000 | 440.58 |
| 1437696000000 | 438.08 |
| 1437955200000 | 435.11 |
| 1438041600000 | 434.2 |
| 1438128000000 | 437.72 |
| 1438214400000 | 435.8 |
| 1438300800000 | 440.74 |
| 1438560000000 | 439.54 |
| 1438646400000 | 438.19 |
| 1438732800000 | 437.11 |
| 1438819200000 | 434.35 |
| 1438905600000 | 431.53 |
| 1439164800000 | 438.91 |
| 1439251200000 | 433.46 |
| 1439337600000 | 429.54 |
| 1439424000000 | 434.85 |
| 1439510400000 | 432.73 |
| 1439769600000 | 432.57 |
| 1439856000000 | 429.33 |
| 1439942400000 | 420.92 |
| 1440028800000 | 418.53 |
| 1440115200000 | 412.43 |
| 1440374400000 | 397.27 |
| 1440460800000 | 405.28 |
| 1440547200000 | 401.9 |
| 1440633600000 | 411.12 |
| 1440720000000 | 414.87 |
| 1440979200000 | 409.74 |
| 1441065600000 | 403.44 |
| 1441152000000 | 405.87 |
| 1441238400000 | 412.24 |
| 1441324800000 | 400.62 |
| 1441584000000 | 402.81 |
| 1441670400000 | 410.69 |
| 1441756800000 | 417.27 |
| 1441843200000 | 414.23 |
| 1441929600000 | 415.25 |
| 1442188800000 | 409.89 |
| 1442275200000 | 409.78 |
| 1442361600000 | 414.86 |
| 1442448000000 | 415.87 |
| 1442534400000 | 409.36 |
| 1442793600000 | 404.71 |
| 1442880000000 | 391.35 |
| 1442966400000 | 390 |
| 1443052800000 | 383.18 |
| 1443139200000 | 388.3 |
| 1443398400000 | 380.36 |
| 1443484800000 | 384.84 |
| 1443571200000 | 389.78 |
| 1443657600000 | 390.99 |
| 1443744000000 | 394.9 |
| 1444003200000 | 406.87 |
| 1444089600000 | 414.15 |
| 1444176000000 | 417.63 |
| 1444262400000 | 419.27 |
| 1444348800000 | 428.89 |
| 1444608000000 | 428.61 |
| 1444694400000 | 424 |
| 1444780800000 | 420.54 |
| 1444867200000 | 419.9 |
| 1444953600000 | 419.65 |
| 1445212800000 | 417.43 |
| 1445299200000 | 418.98 |
| 1445385600000 | 416.74 |
| 1445472000000 | 417.46 |
| 1445558400000 | 417.76 |
| 1445817600000 | 418.79 |
| 1445904000000 | 410.97 |
| 1445990400000 | 415.39 |
| 1446076800000 | 408.14 |
| 1446163200000 | 416.57 |
| 1446422400000 | 417.58 |
| 1446508800000 | 419.45 |
| 1446595200000 | 421.69 |
| 1446681600000 | 418.64 |
| 1446768000000 | 416.24 |
| 1447027200000 | 413.66 |
| 1447113600000 | 408.66 |
| 1447200000000 | 413.33 |
| 1447286400000 | 407.9 |
| 1447372800000 | 403.06 |
| 1447632000000 | 405.34 |
| 1447718400000 | 410.83 |
| 1447804800000 | 412.48 |
| 1447891200000 | 416.01 |
| 1447977600000 | 416.3 |
| 1448236800000 | 414.18 |
| 1448323200000 | 409 |
| 1448409600000 | 411.55 |
| 1448496000000 | 417.1 |
| 1448582400000 | 416.27 |
| 1448841600000 | 420.08 |
| 1448928000000 | 420.09 |
| 1449014400000 | 420.46 |
| 1449100800000 | 420.44 |
| 1449187200000 | 416.43 |
| 1449446400000 | 415.61 |
| 1449532800000 | 404.79 |
| 1449619200000 | 406.14 |
| 1449705600000 | 404.94 |
| 1449792000000 | 395.53 |
| 1450051200000 | 391.53 |
| 1450137600000 | 399.13 |
| 1450224000000 | 401.2 |
| 1450310400000 | 400.12 |
| 1450396800000 | 395.36 |
| 1450656000000 | 396.32 |
| 1450742400000 | 398.82 |
| 1450828800000 | 407.7 |
| 1450915200000 | 410.85 |
| 1451260800000 | 407.73 |
| 1451347200000 | 411.06 |
| 1451433600000 | 407.88 |
| 1451520000000 | 406.96 |
| 1451865600000 | 392.43 |
| 1451952000000 | 384.81 |
| 1452038400000 | 384.66 |
| 1452124800000 | 378.95 |
| 1452211200000 | 378.76 |
| 1452470400000 | 377.28 |
| 1452556800000 | 376.52 |
| 1452643200000 | 380.63 |
| 1452729600000 | 372.61 |
| 1452816000000 | 362.08 |
| 1453075200000 | 359.55 |
| 1453161600000 | 368.05 |
| 1453248000000 | 353.49 |
| 1453334400000 | 361.48 |
| 1453420800000 | 376.21 |
| 1453680000000 | 373.91 |
| 1453766400000 | 381.59 |
| 1453852800000 | 380.86 |
| 1453939200000 | 379.02 |
| 1454025600000 | 382.06 |
| 1454284800000 | 379.05 |
| 1454371200000 | 371.55 |
| 1454457600000 | 369.08 |
| 1454544000000 | 381.98 |
| 1454630400000 | 382.09 |
| 1454889600000 | 367.26 |
| 1454976000000 | 367.15 |
| 1455062400000 | 367.86 |
| 1455148800000 | 357.22 |
| 1455235200000 | 365.36 |
| 1455494400000 | 375.86 |
| 1455580800000 | 374.43 |
| 1455667200000 | 387.13 |
| 1455753600000 | 387.1 |
| 1455840000000 | 383.93 |
| 1456099200000 | 393.42 |
| 1456185600000 | 387.33 |
| 1456272000000 | 375.19 |
| 1456358400000 | 383.54 |
| 1456444800000 | 384.43 |
| 1456704000000 | 384.7 |
| 1456790400000 | 388.22 |
| 1456876800000 | 386.52 |
| 1456963200000 | 393.65 |
| 1457049600000 | 401.72 |
| 1457308800000 | 400.1 |
| 1457395200000 | 399.21 |
| 1457481600000 | 401.26 |
| 1457568000000 | 400.44 |
| 1457654400000 | 410.68 |
| 1457913600000 | 413.44 |
| 1458000000000 | 407.02 |
| 1458086400000 | 404.76 |
| 1458172800000 | 414.7 |
| 1458259200000 | 417.68 |
| 1458518400000 | 414.14 |
| 1458604800000 | 414.09 |
| 1458691200000 | 408.88 |
| 1458777600000 | 402.85 |
| 1459209600000 | 402.78 |
| 1459296000000 | 419.05 |
| 1459382400000 | 415.22 |
| 1459468800000 | 409.16 |
| 1459728000000 | 410.53 |
| 1459814400000 | 401.83 |
| 1459900800000 | 403.26 |
| 1459987200000 | 399.45 |
| 1460073600000 | 409.75 |
| 1460332800000 | 413.59 |
| 1460419200000 | 413.2 |
| 1460505600000 | 418.41 |
| 1460592000000 | 418.68 |
| 1460678400000 | 417.78 |
| 1460937600000 | 418.91 |
| 1461024000000 | 429.09 |
| 1461110400000 | 428.97 |
| 1461196800000 | 426.76 |
| 1461283200000 | 421.66 |
| 1461542400000 | 417.99 |
| 1461628800000 | 423.08 |
| 1461715200000 | 424.46 |
| 1461801600000 | 428.34 |
| 1461888000000 | 426.92 |
| 1462147200000 | 426.53 |
| 1462233600000 | 419.67 |
| 1462320000000 | 414.92 |
| 1462406400000 | 412.39 |
| 1462492800000 | 411.65 |
| 1462752000000 | 412.54 |
| 1462838400000 | 414.47 |
| 1462924800000 | 415.38 |
| 1463011200000 | 411.24 |
| 1463097600000 | 409.07 |
| 1463356800000 | 412.93 |
| 1463443200000 | 413.11 |
| 1463529600000 | 412.66 |
| 1463616000000 | 404.21 |
| 1463702400000 | 411.35 |
| 1463961600000 | 409.5 |
| 1464048000000 | 415.74 |
| 1464134400000 | 420.17 |
| 1464220800000 | 424.93 |
| 1464307200000 | 422.62 |
| 1464566400000 | 423.91 |
| 1464652800000 | 421.07 |
| 1464739200000 | 420.1 |
| 1464825600000 | 420.21 |
| 1464912000000 | 424.24 |
| 1465171200000 | 429.05 |
| 1465257600000 | 434.57 |
| 1465344000000 | 436.47 |
| 1465430400000 | 428.44 |
| 1465516800000 | 417.86 |
| 1465776000000 | 412.1 |
| 1465862400000 | 401.19 |
| 1465948800000 | 406.99 |
| 1466035200000 | 395.12 |
| 1466121600000 | 406.06 |
| 1466380800000 | 423.43 |
| 1466467200000 | 422.9 |
| 1466553600000 | 425.09 |
| 1466640000000 | 432.81 |
| 1466726400000 | 417.51 |
| 1466985600000 | 380.72 |
| 1467072000000 | 392.47 |
| 1467158400000 | 405.76 |
| 1467244800000 | 411.52 |
| 1467331200000 | 419.89 |
| 1467590400000 | 415.12 |
| 1467676800000 | 404.14 |
| 1467763200000 | 397.15 |
| 1467849600000 | 402.79 |
| 1467936000000 | 407.44 |
| 1468195200000 | 415.78 |
| 1468281600000 | 419.46 |
| 1468368000000 | 421.99 |
| 1468454400000 | 424.83 |
| 1468540800000 | 424.18 |
| 1468800000000 | 421.24 |
| 1468886400000 | 419.3 |
| 1468972800000 | 424.19 |
| 1469059200000 | 424.7 |
| 1469145600000 | 423.2 |
| 1469404800000 | 423.88 |
| 1469491200000 | 425 |
| 1469577600000 | 425.41 |
| 1469664000000 | 425.47 |
| 1469750400000 | 429.66 |
| 1470009600000 | 426.34 |
| 1470096000000 | 422.39 |
| 1470182400000 | 421.88 |
| 1470268800000 | 425.1 |
| 1470355200000 | 424.78 |
| 1470614400000 | 427.62 |
| 1470700800000 | 436.99 |
| 1470787200000 | 437.85 |
| 1470873600000 | 441.95 |
| 1470960000000 | 440.79 |
| 1471219200000 | 441.99 |
| 1471305600000 | 439.36 |
| 1471392000000 | 434.87 |
| 1471478400000 | 441.81 |
| 1471564800000 | 439.06 |
| 1471824000000 | 438.62 |
| 1471910400000 | 442.39 |
| 1471996800000 | 440.9 |
| 1472083200000 | 439.97 |
| 1472169600000 | 443.38 |
| 1472428800000 | 438.31 |
| 1472515200000 | 437.63 |
| 1472601600000 | 435.02 |
| 1472688000000 | 435.19 |
| 1472774400000 | 441.3 |
| 1473033600000 | 442.26 |
| 1473120000000 | 444.39 |
| 1473206400000 | 447.49 |
| 1473292800000 | 446.95 |
| 1473379200000 | 438.19 |
| 1473638400000 | 433.96 |
| 1473724800000 | 431.11 |
| 1473811200000 | 431.28 |
| 1473897600000 | 434.15 |
| 1473984000000 | 428.42 |
| 1474243200000 | 434.06 |
| 1474329600000 | 432.55 |
| 1474416000000 | 432.87 |
| 1474502400000 | 444.76 |
| 1474588800000 | 441.61 |
| 1474848000000 | 438.02 |
| 1474934400000 | 434.29 |
| 1475020800000 | 438.52 |
| 1475107200000 | 444.72 |
| 1475193600000 | 445.99 |
| 1475452800000 | 446.94 |
| 1475539200000 | 448.17 |
| 1475625600000 | 447.71 |
| 1475712000000 | 446.47 |
| 1475798400000 | 443.34 |
| 1476057600000 | 448.19 |
| 1476144000000 | 438.66 |
| 1476230400000 | 432.75 |
| 1476316800000 | 429.31 |
| 1476403200000 | 434.45 |
| 1476662400000 | 432.85 |
| 1476748800000 | 438.26 |
| 1476835200000 | 438.94 |
| 1476921600000 | 439.31 |
| 1477008000000 | 436.61 |
| 1477267200000 | 436.25 |
| 1477353600000 | 435.22 |
| 1477440000000 | 437.13 |
| 1477526400000 | 434.37 |
| 1477612800000 | 433.19 |
| 1477872000000 | 431.63 |
| 1477958400000 | 431.86 |
| 1478044800000 | 428.3 |
| 1478131200000 | 428.18 |
| 1478217600000 | 423.59 |
| 1478476800000 | 426.61 |
| 1478563200000 | 428.92 |
| 1478649600000 | 430.63 |
| 1478736000000 | 430.18 |
| 1478822400000 | 426.25 |
| 1479081600000 | 419.36 |
| 1479168000000 | 423.15 |
| 1479254400000 | 419.63 |
| 1479340800000 | 422.56 |
| 1479427200000 | 420.01 |
| 1479686400000 | 423.5 |
| 1479772800000 | 425.31 |
| 1479859200000 | 422.76 |
| 1479945600000 | 426.4 |
| 1480032000000 | 429.38 |
| 1480291200000 | 425.31 |
| 1480377600000 | 424.82 |
| 1480464000000 | 428.01 |
| 1480550400000 | 428.35 |
| 1480636800000 | 428.26 |
| 1480896000000 | 434.16 |
| 1480982400000 | 436.77 |
| 1481068800000 | 444.06 |
| 1481155200000 | 443.95 |
| 1481241600000 | 444.48 |
| 1481500800000 | 448.62 |
| 1481587200000 | 453.08 |
| 1481673600000 | 449.62 |
| 1481760000000 | 441.4 |
| 1481846400000 | 440.33 |
| 1482105600000 | 441.92 |
| 1482192000000 | 438.96 |
| 1482278400000 | 442.46 |
| 1482364800000 | 441.14 |
| 1482451200000 | 444.4 |
| 1482796800000 | 445.1 |
| 1482883200000 | 443.53 |
| 1482969600000 | 446.86 |
| 1483056000000 | 448.36 |
| 1483315200000 | 453.49 |
| 1483401600000 | 448.51 |
| 1483488000000 | 451.34 |
| 1483574400000 | 456.54 |
| 1483660800000 | 454.93 |
| 1483920000000 | 450.42 |
| 1484006400000 | 451.16 |
| 1484092800000 | 447.11 |
| 1484179200000 | 452.78 |
| 1484265600000 | 457.6 |
| 1484524800000 | 454.18 |
| 1484611200000 | 455.13 |
| 1484697600000 | 456.66 |
| 1484784000000 | 453.94 |
| 1484870400000 | 459.88 |
| 1485129600000 | 458.69 |
| 1485216000000 | 462.77 |
| 1485302400000 | 467.27 |
| 1485388800000 | 467.86 |
| 1485475200000 | 467.44 |
| 1485734400000 | 461.44 |
| 1485820800000 | 465.39 |
| 1485907200000 | 467.43 |
| 1485993600000 | 469.71 |
| 1486080000000 | 469.23 |
| 1486339200000 | 462.81 |
| 1486425600000 | 460.43 |
| 1486512000000 | 460.93 |
| 1486598400000 | 461.06 |
| 1486684800000 | 460.9 |
| 1486944000000 | 463.34 |
| 1487030400000 | 461.43 |
| 1487116800000 | 463.55 |
| 1487203200000 | 469.12 |
| 1487289600000 | 465.29 |
| 1487548800000 | 466.28 |
| 1487635200000 | 467.58 |
| 1487721600000 | 465.89 |
| 1487808000000 | 467.91 |
| 1487894400000 | 462.77 |
| 1488153600000 | 462.64 |
| 1488240000000 | 464.67 |
| 1488326400000 | 469.21 |
| 1488412800000 | 467.53 |
| 1488499200000 | 468.46 |
| 1488758400000 | 467.58 |
| 1488844800000 | 467.06 |
| 1488931200000 | 464.84 |
| 1489017600000 | 465.07 |
| 1489104000000 | 469.09 |
| 1489363200000 | 471.33 |
| 1489449600000 | 468.54 |
| 1489536000000 | 469.36 |
| 1489622400000 | 477.88 |
| 1489708800000 | 480.97 |
| 1489968000000 | 481.17 |
| 1490054400000 | 479.59 |
| 1490140800000 | 476.86 |
| 1490227200000 | 480.55 |
| 1490313600000 | 480.81 |
| 1490572800000 | 480.47 |
| 1490659200000 | 481.61 |
| 1490745600000 | 478.58 |
| 1490832000000 | 480.11 |
| 1490918400000 | 480.44 |
| 1491177600000 | 476.35 |
| 1491264000000 | 475.84 |
| 1491350400000 | 475.88 |
| 1491436800000 | 476.82 |
| 1491523200000 | 475.24 |
| 1491782400000 | 475.59 |
| 1491868800000 | 476.47 |
| 1491955200000 | 479.11 |
| 1492041600000 | 478.21 |
| 1492473600000 | 475.79 |
| 1492560000000 | 477.31 |
| 1492646400000 | 481.12 |
| 1492732800000 | 477.41 |
| 1492992000000 | 495.29 |
| 1493078400000 | 501.07 |
| 1493164800000 | 501.04 |
| 1493251200000 | 498.15 |
| 1493337600000 | 501.73 |
| 1493596800000 | 502.51 |
| 1493683200000 | 506.5 |
| 1493769600000 | 505.5 |
| 1493856000000 | 507.39 |
| 1493942400000 | 511.96 |
| 1494201600000 | 508.72 |
| 1494288000000 | 508.91 |
| 1494374400000 | 508.57 |
| 1494460800000 | 507.96 |
| 1494547200000 | 510.61 |
| 1494806400000 | 513.99 |
| 1494892800000 | 517.97 |
| 1494979200000 | 514.33 |
| 1495065600000 | 507.94 |
| 1495152000000 | 515.03 |
| 1495411200000 | 518.4299 |
| 1495497600000 | 522.3 |
| 1495584000000 | 520.76 |
| 1495670400000 | 522.44 |
| 1495756800000 | 520.77 |
| 1496016000000 | 519.2 |
| 1496102400000 | 518.69 |
| 1496188800000 | 520.1799 |
| 1496275200000 | 521.37 |
| 1496361600000 | 524.92 |
| 1496620800000 | 522.0599 |
| 1496707200000 | 521.77 |
| 1496793600000 | 522.55 |
| 1496880000000 | 519.48 |
| 1496966400000 | 522.07 |
| 1497225600000 | 519.55 |
| 1497312000000 | 524.13 |
| 1497398400000 | 525.75 |
| 1497484800000 | 513.01 |
| 1497571200000 | 519.33 |
| 1497830400000 | 524.62 |
| 1497916800000 | 518.36 |
| 1498003200000 | 516.1 |
| 1498089600000 | 515.71 |
| 1498176000000 | 517.4299 |
| 1498435200000 | 516.73 |
| 1498521600000 | 516.35 |
| 1498608000000 | 520.35 |
| 1498694400000 | 519.27 |
| 1498780800000 | 519.3 |
| 1499040000000 | 525.64 |
| 1499126400000 | 522.74 |
| 1499212800000 | 522.96 |
| 1499299200000 | 524.46 |
| 1499385600000 | 523.89 |
| 1499644800000 | 526.66 |
| 1499731200000 | 526.3 |
| 1499817600000 | 535.72 |
| 1499904000000 | 538.44 |
| 1499990400000 | 540.75 |
| 1500249600000 | 546.52 |
| 1500336000000 | 543.8 |
| 1500422400000 | 544.55 |
| 1500508800000 | 547.09 |
| 1500595200000 | 542.02 |
| 1500854400000 | 537.11 |
| 1500940800000 | 536.96 |
| 1501027200000 | 540.12 |
| 1501113600000 | 541.37 |
| 1501200000000 | 542.99 |
| 1501459200000 | 541.05 |
| 1501545600000 | 545.4299 |
| 1501632000000 | 545.54 |
| 1501718400000 | 545.24 |
| 1501804800000 | 543.46 |
| 1502064000000 | 545.73 |
| 1502150400000 | 545.14 |
| 1502236800000 | 543.19 |
| 1502323200000 | 540.5599 |
| 1502409600000 | 537.75 |
| 1502668800000 | 544.55 |
| 1502755200000 | 540.87 |
| 1502841600000 | 542.84 |
| 1502928000000 | 538.53 |
| 1503014400000 | 537.22 |
| 1503273600000 | 538.73 |
| 1503360000000 | 542 |
| 1503446400000 | 542.15 |
| 1503532800000 | 543.6799 |
| 1503619200000 | 548.01 |
| 1503878400000 | 548.23 |
| 1503964800000 | 546.92 |
| 1504051200000 | 549.02 |
| 1504137600000 | 553.62 |
| 1504224000000 | 555.35 |
| 1504483200000 | 554.0599 |
| 1504569600000 | 552.14 |
| 1504656000000 | 550.41 |
| 1504742400000 | 555.75 |
| 1504828800000 | 554.87 |
| 1505088000000 | 558.21 |
| 1505174400000 | 562.54 |
| 1505260800000 | 559.71 |
| 1505347200000 | 558.21 |
| 1505433600000 | 560.44 |
| 1505692800000 | 563.76 |
| 1505779200000 | 565.39 |
| 1505865600000 | 567.92 |
| 1505952000000 | 568.11 |
| 1506038400000 | 570.3099 |
| 1506297600000 | 567.25 |
| 1506384000000 | 561.59 |
| 1506470400000 | 563.35 |
| 1506556800000 | 567.19 |
| 1506643200000 | 569.78 |
| 1506902400000 | 568.59 |
| 1506988800000 | 574.02 |
| 1507075200000 | 573.97 |
| 1507161600000 | 574.11 |
| 1507248000000 | 572.04 |
| 1507507200000 | 573.8099 |
| 1507593600000 | 577.35 |
| 1507680000000 | 577.9299 |
| 1507766400000 | 577.87 |
| 1507852800000 | 577.36 |
| 1508112000000 | 574.53 |
| 1508198400000 | 571.52 |
| 1508284800000 | 575.49 |
| 1508371200000 | 577.19 |
| 1508457600000 | 579.63 |
| 1508716800000 | 577.73 |
| 1508803200000 | 575.65 |
| 1508889600000 | 576.04 |
| 1508976000000 | 570.03 |
| 1509062400000 | 569.66 |
| 1509321600000 | 571.98 |
| 1509408000000 | 572.3099 |
| 1509494400000 | 572.78 |
| 1509580800000 | 572.49 |
| 1509667200000 | 569.84 |
| 1509926400000 | 570.9 |
| 1510012800000 | 568.63 |
| 1510099200000 | 568.47 |
| 1510185600000 | 560.97 |
| 1510272000000 | 560.71 |
| 1510531200000 | 556.95 |
| 1510617600000 | 555.5 |
| 1510704000000 | 554.26 |
| 1510790400000 | 559.34 |
| 1510876800000 | 553.04 |
| 1511136000000 | 552.94 |
| 1511222400000 | 555.97 |
| 1511308800000 | 555.67 |
| 1511395200000 | 558.73 |
| 1511481600000 | 561.6 |
| 1511740800000 | 556.92 |
| 1511827200000 | 556.73 |
| 1511913600000 | 556.46 |
| 1512000000000 | 558.6799 |
| 1512086400000 | 551.23 |
| 1512345600000 | 554.4299 |
| 1512432000000 | 551.74 |
| 1512518400000 | 547.85 |
| 1512604800000 | 546.12 |
| 1512691200000 | 548.86 |
| 1512950400000 | 550.44 |
| 1513036800000 | 552.74 |
| 1513123200000 | 552.82 |
| 1513209600000 | 552.55 |
| 1513296000000 | 546.86 |
| 1513555200000 | 554.97 |
| 1513641600000 | 553.71 |
| 1513728000000 | 554.47 |
| 1513814400000 | 556.76 |
| 1513900800000 | 557.54 |
| 1514332800000 | 561.13 |
| 1514419200000 | 561.1799 |
| 1514505600000 | 562.59 |
| 1514851200000 | 564.69 |
| 1514937600000 | 566.72 |
| 1515024000000 | 573.55 |
| 1515110400000 | 576.04 |
| 1515369600000 | 574.52 |
| 1515456000000 | 577.14 |
| 1515542400000 | 579.16 |
| 1515628800000 | 581.0599 |
| 1515715200000 | 584.5 |
| 1515974400000 | 588.75 |
| 1516060800000 | 587.01 |
| 1516147200000 | 586.8 |
| 1516233600000 | 587.49 |
| 1516320000000 | 589.79 |
| 1516579200000 | 592.85 |
| 1516665600000 | 595.79 |
| 1516752000000 | 596.97 |
| 1516838400000 | 594.78 |
| 1516924800000 | 596.97 |
| 1517184000000 | 594.17 |
| 1517270400000 | 591.5599 |
| 1517356800000 | 591.96 |
| 1517443200000 | 596.57 |
| 1517529600000 | 585.55 |
| 1517788800000 | 575.9299 |
| 1517875200000 | 560.67 |
| 1517961600000 | 570.02 |
| 1518048000000 | 556 |
| 1518134400000 | 551.14 |
| 1518393600000 | 559.22 |
| 1518480000000 | 560.59 |
| 1518566400000 | 568.87 |
| 1518652800000 | 576.12 |
| 1518739200000 | 584.04 |
| 1518998400000 | 578.23 |
| 1519084800000 | 577.45 |
| 1519171200000 | 578.95 |
| 1519257600000 | 577.37 |
| 1519344000000 | 577.73 |
| 1519603200000 | 580.48 |
| 1519689600000 | 576.5 |
| 1519776000000 | 571.35 |
| 1519862400000 | 563.89 |
| 1519948800000 | 556.5 |
| 1520208000000 | 563.05 |
| 1520294400000 | 570.99 |
| 1520380800000 | 572.5 |
| 1520467200000 | 576.41 |
| 1520553600000 | 578.67 |
| 1520812800000 | 579.3099 |
| 1520899200000 | 578.32 |
| 1520985600000 | 577.74 |
| 1521072000000 | 579.46 |
| 1521158400000 | 576.71 |
| 1521417600000 | 570.58 |
| 1521504000000 | 569.87 |
| 1521590400000 | 569.99 |
| 1521676800000 | 561.2 |
| 1521763200000 | 564.02 |
| 1522022400000 | 562.52 |
| 1522108800000 | 564.26 |
| 1522195200000 | 561.77 |
| 1522281600000 | 563.12 |
| 1522713600000 | 557.91 |
| 1522800000000 | 551.29 |
| 1522886400000 | 560.59 |
| 1522972800000 | 559.6799 |
| 1523232000000 | 559.94 |
| 1523318400000 | 565.5 |
| 1523404800000 | 561.44 |
| 1523491200000 | 561.65 |
| 1523577600000 | 564.51 |
| 1523836800000 | 564.01 |
| 1523923200000 | 570.63 |
| 1524009600000 | 575.75 |
| 1524096000000 | 578.28 |
| 1524182400000 | 576.49 |
| 1524441600000 | 576.91 |
| 1524528000000 | 576.04 |
| 1524614400000 | 573.85 |
| 1524700800000 | 579.04 |
| 1524787200000 | 580.41 |
| 1525046400000 | 578.15 |
| 1525132800000 | 572.28 |
| 1525219200000 | 574.64 |
| 1525305600000 | 571.35 |
| 1525392000000 | 574.49 |
| 1525651200000 | 580.3099 |
| 1525737600000 | 583.54 |
| 1525824000000 | 588.55 |
| 1525910400000 | 590.5599 |
| 1525996800000 | 594.42 |
| 1526256000000 | 592.6799 |
| 1526342400000 | 586.28 |
| 1526428800000 | 585.46 |
| 1526515200000 | 590.48 |
| 1526601600000 | 590.89 |
| 1526860800000 | 593.66 |
| 1526947200000 | 597.11 |
| 1527033600000 | 584.77 |
| 1527120000000 | 581.71 |
| 1527206400000 | 577.21 |
| 1527465600000 | 573.28 |
| 1527552000000 | 562.89 |
| 1527638400000 | 568.42 |
| 1527724800000 | 569.72 |
| 1527811200000 | 575.96 |
| 1528070400000 | 581.22 |
| 1528156800000 | 579 |
| 1528243200000 | 583.51 |
| 1528329600000 | 588.29 |
| 1528416000000 | 584.61 |
| 1528675200000 | 591.72 |
| 1528761600000 | 591.65 |
| 1528848000000 | 589.6 |
| 1528934400000 | 589.6799 |
| 1529020800000 | 579.6 |
| 1529280000000 | 574.64 |
| 1529366400000 | 568.46 |
| 1529452800000 | 572.83 |
| 1529539200000 | 566.83 |
| 1529625600000 | 570.47 |
| 1529884800000 | 565.78 |
| 1529971200000 | 565.77 |
| 1530057600000 | 564.29 |
| 1530144000000 | 557.38 |
| 1530230400000 | 567.51 |
| 1530489600000 | 559.08 |
| 1530576000000 | 568.44 |
| 1530662400000 | 568.16 |
| 1530748800000 | 572.03 |
| 1530835200000 | 576.82 |
| 1531094400000 | 584.07 |
| 1531180800000 | 586.88 |
| 1531267200000 | 579.6 |
| 1531353600000 | 577.55 |
| 1531440000000 | 576.02 |
| 1531699200000 | 580.36 |
| 1531785600000 | 580.64 |
| 1531872000000 | 574.46 |
| 1531958400000 | 571.61 |
| 1532044800000 | 574.76 |
| 1532304000000 | 577.74 |
| 1532390400000 | 585.69 |
| 1532476800000 | 584.42 |
| 1532563200000 | 588.86 |
| 1532649600000 | 590.92 |
| 1532908800000 | 594.51 |
| 1532995200000 | 592.65 |
| 1533081600000 | 589.78 |
| 1533168000000 | 582 |
| 1533254400000 | 583.55 |
| 1533513600000 | 581.22 |
| 1533600000000 | 586.12 |
| 1533686400000 | 584.83 |
| 1533772800000 | 585.8 |
| 1533859200000 | 571.92 |
| 1534118400000 | 569.96 |
| 1534204800000 | 567.85 |
| 1534291200000 | 555.76 |
| 1534377600000 | 563.6 |
| 1534464000000 | 566.16 |
| 1534723200000 | 571 |
| 1534809600000 | 577.47 |
| 1534896000000 | 583.65 |
| 1534982400000 | 582 |
| 1535068800000 | 583.78 |
| 1535328000000 | 590.89 |
| 1535414400000 | 592.53 |
| 1535500800000 | 591.8 |
| 1535587200000 | 590.0599 |
| 1535673600000 | 584.6799 |
| 1535932800000 | 585.44 |
| 1536019200000 | 576.48 |
| 1536105600000 | 574.33 |
| 1536192000000 | 573.74 |
| 1536278400000 | 572.14 |
| 1536537600000 | 576.47 |
| 1536624000000 | 574.33 |
| 1536710400000 | 579.48 |
| 1536796800000 | 582.1 |
| 1536883200000 | 583.13 |
| 1537142400000 | 591.8 |
| 1537228800000 | 592.67 |
| 1537315200000 | 592.26 |
| 1537401600000 | 602.25 |
| 1537488000000 | 605.78 |
| 1537747200000 | 605.84 |
| 1537833600000 | 609.33 |
| 1537920000000 | 607.32 |
| 1538006400000 | 611.8099 |
| 1538092800000 | 604.98 |
| 1538352000000 | 602.73 |
| 1538438400000 | 598.1799 |
| 1538524800000 | 595.22 |
| 1538611200000 | 585.12 |
| 1538697600000 | 578.52 |
| 1538956800000 | 571.86 |
| 1539043200000 | 572.3 |
| 1539129600000 | 567.72 |
| 1539216000000 | 556.92 |
| 1539302400000 | 557.24 |
| 1539561600000 | 560.28 |
| 1539648000000 | 571.37 |
| 1539734400000 | 566.11 |
| 1539820800000 | 559.6 |
| 1539907200000 | 557 |
| 1540166400000 | 552.84 |
| 1540252800000 | 539.89 |
| 1540339200000 | 535.77 |
| 1540425600000 | 533.97 |
| 1540512000000 | 530.16 |
| 1540771200000 | 536.22 |
| 1540857600000 | 537.2 |
| 1540944000000 | 542.59 |
| 1541030400000 | 543.71 |
| 1541116800000 | 547.45 |
| 1541376000000 | 547.02 |
| 1541462400000 | 545.72 |
| 1541548800000 | 554.67 |
| 1541635200000 | 555.3099 |
| 1541721600000 | 545.95 |
| 1541980800000 | 540.59 |
| 1542067200000 | 543.1 |
| 1542153600000 | 541.04 |
| 1542240000000 | 538.87 |
| 1542326400000 | 546.16 |
| 1542585600000 | 543.13 |
| 1542672000000 | 530.73 |
| 1542758400000 | 537.62 |
| 1542844800000 | 533.9299 |
| 1542931200000 | 531.21 |
| 1543190400000 | 537.88 |
| 1543276800000 | 536.69 |
| 1543363200000 | 536.22 |
| 1543449600000 | 543.65 |
| 1543536000000 | 539.15 |
| 1543795200000 | 546.0599 |
| 1543881600000 | 542.47 |
| 1543968000000 | 537.21 |
| 1544054400000 | 526 |
| 1544140800000 | 531.5599 |
| 1544400000000 | 520.17 |
| 1544486400000 | 528.32 |
| 1544572800000 | 537.66 |
| 1544659200000 | 537.3 |
| 1544745600000 | 535.91 |
| 1545004800000 | 529.15 |
| 1545091200000 | 524.37 |
| 1545177600000 | 527.45 |
| 1545264000000 | 518.71 |
| 1545350400000 | 514.03 |
| 1545609600000 | 512.74 |
| 1545868800000 | 503.63 |
| 1545955200000 | 514.35 |
| 1546214400000 | 518.21 |
| 1546387200000 | 515.05 |
| 1546473600000 | 513.17 |
| 1546560000000 | 531.09 |
| 1546819200000 | 535.52 |
| 1546905600000 | 540.44 |
| 1546992000000 | 547.7 |
| 1547078400000 | 548.22 |
| 1547164800000 | 542.59 |
| 1547424000000 | 538.9299 |
| 1547510400000 | 540.13 |
| 1547596800000 | 542.98 |
| 1547683200000 | 542.24 |
| 1547769600000 | 550.5 |
| 1548028800000 | 549.89 |
| 1548115200000 | 547 |
| 1548201600000 | 546.0599 |
| 1548288000000 | 546.41 |
| 1548374400000 | 548.9299 |
| 1548633600000 | 543.67 |
| 1548720000000 | 547.9 |
| 1548806400000 | 547.74 |
| 1548892800000 | 550.3099 |
| 1548979200000 | 554.0599 |
| 1549238400000 | 553.0599 |
| 1549324800000 | 560.85 |
| 1549411200000 | 558.9299 |
| 1549497600000 | 548.54 |
| 1549584000000 | 541.9299 |
| 1549843200000 | 542.95 |
| 1549929600000 | 545.1 |
| 1550016000000 | 549.91 |
| 1550102400000 | 548.5 |
| 1550188800000 | 553.25 |
| 1550448000000 | 557.92 |
| 1550534400000 | 554.86 |
| 1550620800000 | 556.32 |
| 1550707200000 | 550.69 |
| 1550793600000 | 553.79 |
| 1551052800000 | 555.28 |
| 1551139200000 | 557.04 |
| 1551225600000 | 559.16 |
| 1551312000000 | 559.66 |
| 1551398400000 | 563.54 |
| 1551657600000 | 560.3099 |
| 1551744000000 | 559.8099 |
| 1551830400000 | 559.25 |
| 1551916800000 | 550.0599 |
| 1552003200000 | 546.6799 |
| 1552262400000 | 551.9299 |
| 1552348800000 | 555.84 |
| 1552435200000 | 561.74 |
| 1552521600000 | 568.72 |
| 1552608000000 | 573.77 |
| 1552867200000 | 578.16 |
| 1552953600000 | 583.04 |
| 1553040000000 | 580.6 |
| 1553126400000 | 581.09 |
| 1553212800000 | 565.94 |
| 1553472000000 | 566.74 |
| 1553558400000 | 567.12 |
| 1553644800000 | 561.46 |
| 1553731200000 | 556.51 |
| 1553817600000 | 561.07 |
| 1554076800000 | 571.45 |
| 1554163200000 | 575.15 |
| 1554249600000 | 584.99 |
| 1554336000000 | 583.8 |
| 1554422400000 | 586.79 |
| 1554681600000 | 588.83 |
| 1554768000000 | 586.6 |
| 1554854400000 | 589.21 |
| 1554940800000 | 588.92 |
| 1555027200000 | 592.87 |
| 1555286400000 | 594.51 |
| 1555372800000 | 594.1 |
| 1555459200000 | 594.1 |
| 1555545600000 | 592.76 |
| 1555977600000 | 590.9299 |
| 1556064000000 | 588.4 |
| 1556150400000 | 581.9 |
| 1556236800000 | 584 |
| 1556496000000 | 580.49 |
| 1556582400000 | 575.52 |
| 1556668800000 | 576.27 |
| 1556755200000 | 570.5 |
| 1556841600000 | 573.49 |
| 1557100800000 | 567.71 |
| 1557187200000 | 561.61 |
| 1557273600000 | 561.79 |
| 1557360000000 | 551.95 |
| 1557446400000 | 557.82 |
| 1557705600000 | 547.64 |
| 1557792000000 | 553.55 |
| 1557878400000 | 553.39 |
| 1557964800000 | 561.04 |
| 1558051200000 | 559.17 |
| 1558310400000 | 554.21 |
| 1558396800000 | 560.29 |
| 1558483200000 | 557.05 |
| 1558569600000 | 546.21 |
| 1558656000000 | 553.3 |
| 1558915200000 | 551.02 |
| 1559001600000 | 548.71 |
| 1559088000000 | 538.11 |
| 1559174400000 | 539 |
| 1559260800000 | 534.77 |
| 1559520000000 | 540.76 |
| 1559606400000 | 546.87 |
| 1559692800000 | 548.19 |
| 1559779200000 | 550.5599 |
| 1559865600000 | 559.15 |
| 1560124800000 | 560.33 |
| 1560211200000 | 566.1799 |
| 1560297600000 | 563.95 |
| 1560384000000 | 562.75 |
| 1560470400000 | 560.2 |
| 1560729600000 | 556.5599 |
| 1560816000000 | 561.64 |
| 1560902400000 | 561.54 |
| 1560988800000 | 568.77 |
| 1561075200000 | 570.0599 |
| 1561334400000 | 569.46 |
| 1561420800000 | 568.22 |
| 1561507200000 | 571.07 |
| 1561593600000 | 573.12 |
| 1561680000000 | 572.92 |
| 1561939200000 | 578.1799 |
| 1562025600000 | 578.35 |
| 1562112000000 | 580.3 |
| 1562198400000 | 583.07 |
| 1562284800000 | 576.65 |
| 1562544000000 | 577.25 |
| 1562630400000 | 570.76 |
| 1562716800000 | 573.22 |
| 1562803200000 | 574.46 |
| 1562889600000 | 577.4299 |
| 1563148800000 | 579.99 |
| 1563235200000 | 576.47 |
| 1563321600000 | 567.83 |
| 1563408000000 | 559.64 |
| 1563494400000 | 561.91 |
| 1563753600000 | 561.41 |
| 1563840000000 | 566.04 |
| 1563926400000 | 566.48 |
| 1564012800000 | 565.3 |
| 1564099200000 | 562.12 |
| 1564358400000 | 562.8099 |
| 1564444800000 | 552.09 |
| 1564531200000 | 551.3099 |
| 1564617600000 | 548.65 |
| 1564704000000 | 540.16 |
| 1564963200000 | 533.88 |
| 1565049600000 | 534.65 |
| 1565136000000 | 533.4 |
| 1565222400000 | 541.99 |
| 1565308800000 | 540.12 |
| 1565568000000 | 537.51 |
| 1565654400000 | 539.03 |
| 1565740800000 | 523.72 |
| 1565827200000 | 519.88 |
| 1565913600000 | 525.8099 |
| 1566172800000 | 532.47 |
| 1566259200000 | 526.72 |
| 1566345600000 | 533.21 |
| 1566432000000 | 531.45 |
| 1566518400000 | 528.9 |
| 1566777600000 | 526.11 |
| 1566864000000 | 528.9 |
| 1566950400000 | 524.87 |
| 1567036800000 | 529.6799 |
| 1567123200000 | 533.13 |
| 1567382400000 | 530.1 |
| 1567468800000 | 526.07 |
| 1567555200000 | 536.63 |
| 1567641600000 | 547.39 |
| 1567728000000 | 550.35 |
| 1567987200000 | 553.89 |
| 1568073600000 | 556.73 |
| 1568160000000 | 559.27 |
| 1568246400000 | 564.48 |
| 1568332800000 | 571.49 |
| 1568592000000 | 567.4299 |
| 1568678400000 | 563.05 |
| 1568764800000 | 564.14 |
| 1568851200000 | 567.16 |
| 1568937600000 | 565.4299 |
| 1569196800000 | 556.07 |
| 1569283200000 | 556.22 |
| 1569369600000 | 550.5599 |
| 1569456000000 | 552.83 |
| 1569542400000 | 556.64 |
| 1569801600000 | 554.95 |
| 1569888000000 | 548.2 |
| 1569974400000 | 536.92 |
| 1570060800000 | 533.02 |
| 1570147200000 | 536.6 |
| 1570406400000 | 541.82 |
| 1570492800000 | 534.53 |
| 1570579200000 | 537.88 |
| 1570665600000 | 547 |
| 1570752000000 | 559.65 |
| 1571011200000 | 556.7 |
| 1571097600000 | 562.4299 |
| 1571184000000 | 563.46 |
| 1571270400000 | 567.88 |
| 1571356800000 | 570.5599 |
| 1571616000000 | 579.05 |
| 1571702400000 | 578.55 |
| 1571788800000 | 583.64 |
| 1571875200000 | 586.42 |
| 1571961600000 | 586.15 |
| 1572220800000 | 590.62 |
| 1572307200000 | 587.07 |
| 1572393600000 | 586.76 |
| 1572480000000 | 583.92 |
| 1572566400000 | 589.65 |
| 1572825600000 | 598.3099 |
| 1572912000000 | 587.24 |
| 1572998400000 | 585.4 |
| 1573084800000 | 589.91 |
| 1573171200000 | 587.08 |
| 1573430400000 | 585.13 |
| 1573516800000 | 586.52 |
| 1573603200000 | 579.5599 |
| 1573689600000 | 575.6799 |
| 1573776000000 | 579.45 |
| 1574035200000 | 576.28 |
| 1574121600000 | 575.97 |
| 1574208000000 | 572.72 |
| 1574294400000 | 569.3 |
| 1574380800000 | 571.24 |
| 1574640000000 | 574.27 |
| 1574726400000 | 574.7 |
| 1574812800000 | 575.54 |
| 1574899200000 | 574.22 |
| 1574985600000 | 568.67 |
| 1575244800000 | 563.77 |
| 1575331200000 | 559.27 |
| 1575417600000 | 567.94 |
| 1575504000000 | 567.84 |
| 1575590400000 | 571.17 |
| 1575849600000 | 572.95 |
| 1575936000000 | 573.19 |
| 1576022400000 | 576.17 |
| 1576108800000 | 583.2 |
| 1576195200000 | 589 |
| 1576454400000 | 594.42 |
| 1576540800000 | 598.07 |
| 1576627200000 | 595.23 |
| 1576713600000 | 596.62 |
| 1576800000000 | 601.74 |
| 1577059200000 | 602.99 |
| 1577145600000 | 603.69 |
| 1577404800000 | 608.23 |
| 1577664000000 | 606.49 |
| 1577750400000 | 605.8 |
| 1577923200000 | 615.05 |
| 1578009600000 | 608.25 |
| 1578268800000 | 614.32 |
| 1578355200000 | 613.5 |
| 1578441600000 | 612.4 |
| 1578528000000 | 612.2 |
| 1578614400000 | 612.92 |
| 1578873600000 | 615.67 |
| 1578960000000 | 618.33 |
| 1579046400000 | 617.67 |
| 1579132800000 | 625.92 |
| 1579219200000 | 628.1 |
| 1579478400000 | 627.82 |
| 1579564800000 | 625 |
| 1579651200000 | 621.3 |
| 1579737600000 | 613.76 |
| 1579824000000 | 616.71 |
| 1580083200000 | 598.34 |
| 1580169600000 | 608.09 |
| 1580256000000 | 609.8099 |
| 1580342400000 | 606.19 |
| 1580428800000 | 604.78 |
| 1580688000000 | 602.77 |
| 1580774400000 | 610 |
| 1580860800000 | 622.04 |
| 1580947200000 | 628.88 |
| 1581033600000 | 624.82 |
| 1581292800000 | 621.65 |
| 1581379200000 | 629.42 |
| 1581465600000 | 629.86 |
| 1581552000000 | 622.8 |
| 1581638400000 | 623.15 |
| 1581897600000 | 622.94 |
| 1581984000000 | 616.83 |
| 1582070400000 | 620.84 |
| 1582156800000 | 619.35 |
| 1582243200000 | 617.1799 |
| 1582502400000 | 593.41 |
| 1582588800000 | 583.9299 |
| 1582675200000 | 585.48 |
| 1582761600000 | 571.85 |
| 1582848000000 | 553.73 |
| 1583107200000 | 562.89 |
| 1583193600000 | 577.2 |
| 1583280000000 | 575.33 |
| 1583366400000 | 567.21 |
| 1583452800000 | 555.1 |
| 1583712000000 | 513.15 |
| 1583798400000 | 501.13 |
| 1583884800000 | 491.7 |
| 1583971200000 | 426.51 |
| 1584057600000 | 429.33 |
| 1584316800000 | 410.41 |
| 1584403200000 | 415.67 |
| 1584489600000 | 395.57 |
| 1584576000000 | 399.3399 |
| 1584662400000 | 399.02 |
| 1584921600000 | 384.36 |
| 1585008000000 | 415.07 |
| 1585094400000 | 433.1 |
| 1585180800000 | 451.56 |
| 1585267200000 | 435.31 |
| 1585526400000 | 439.28 |
| 1585612800000 | 459.52 |
| 1585699200000 | 444.39 |
| 1585785600000 | 445.75 |
| 1585872000000 | 436.02 |
| 1586131200000 | 450.29 |
| 1586217600000 | 473.14 |
| 1586304000000 | 467.9 |
| 1586390400000 | 474.11 |
| 1586822400000 | 480.19 |
| 1586908800000 | 456.33 |
| 1586995200000 | 452.06 |
| 1587081600000 | 472.21 |
| 1587340800000 | 472.43 |
| 1587427200000 | 453.6 |
| 1587513600000 | 461.56 |
| 1587600000000 | 472 |
| 1587686400000 | 466.14 |
| 1587945600000 | 474.47 |
| 1588032000000 | 490.28 |
| 1588118400000 | 509.66 |
| 1588204800000 | 510.19 |
| 1588291200000 | 509.44 |
| 1588550400000 | 481.75 |
| 1588636800000 | 492.71 |
| 1588723200000 | 486.08 |
| 1588809600000 | 491.43 |
| 1588896000000 | 502.96 |
| 1589155200000 | 496.07 |
| 1589241600000 | 503.46 |
| 1589328000000 | 485.81 |
| 1589414400000 | 472.23 |
| 1589500800000 | 479.18 |
| 1589760000000 | 506.38 |
| 1589846400000 | 513.14 |
| 1589932800000 | 517.69 |
| 1590019200000 | 514.8 |
| 1590105600000 | 508.52 |
| 1590364800000 | 517.76 |
| 1590451200000 | 535.92 |
| 1590537600000 | 544.71 |
| 1590624000000 | 557.02 |
| 1590710400000 | 552.47 |
| 1590969600000 | 558.99 |
| 1591056000000 | 571.92 |
| 1591142400000 | 588.83 |
| 1591228800000 | 594.3099 |
| 1591315200000 | 604.08 |
| 1591574400000 | 604.8 |
| 1591660800000 | 596.91 |
| 1591747200000 | 588.34 |
| 1591833600000 | 561.22 |
| 1591920000000 | 556.34 |
| 1592179200000 | 556.0599 |
| 1592265600000 | 573.09 |
| 1592352000000 | 574.63 |
| 1592438400000 | 570.76 |
| 1592524800000 | 567.09 |
| 1592784000000 | 565.1 |
| 1592870400000 | 580 |
| 1592956800000 | 564.4 |
| 1593043200000 | 561.66 |
| 1593129600000 | 556.36 |
| 1593388800000 | 563.8 |
| 1593475200000 | 559.22 |
| 1593561600000 | 566.66 |
| 1593648000000 | 572.02 |
| 1593734400000 | 569.44 |
| 1593993600000 | 584.36 |
| 1594080000000 | 580.48 |
| 1594166400000 | 580.73 |
| 1594252800000 | 574.36 |
| 1594339200000 | 579.9 |
| 1594598400000 | 597.41 |
| 1594684800000 | 601.22 |
| 1594771200000 | 608.66 |
| 1594857600000 | 609.35 |
| 1594944000000 | 611.95 |
| 1595203200000 | 618.98 |
| 1595289600000 | 624.26 |
| 1595376000000 | 629.58 |
| 1595462400000 | 628.42 |
| 1595548800000 | 625.66 |
| 1595808000000 | 631.75 |
| 1595894400000 | 626.6799 |
| 1595980800000 | 628.32 |
| 1596067200000 | 613.25 |
| 1596153600000 | 613.39 |
| 1596412800000 | 620.19 |
| 1596499200000 | 621.8099 |
| 1596585600000 | 635.2 |
| 1596672000000 | 630.14 |
| 1596758400000 | 626.62 |
| 1597017600000 | 630.72 |
| 1597104000000 | 641.74 |
| 1597190400000 | 648.49 |
| 1597276800000 | 647.83 |
| 1597363200000 | 640.77 |
| 1597622400000 | 643.64 |
| 1597708800000 | 639.52 |
| 1597795200000 | 639.58 |
| 1597881600000 | 629.33 |
| 1597968000000 | 626.15 |
| 1598227200000 | 638.5599 |
| 1598313600000 | 638.4 |
| 1598400000000 | 646.57 |
| 1598486400000 | 643.08 |
| 1598572800000 | 648.17 |
| 1598832000000 | 649.55 |
| 1598918400000 | 648.49 |
| 1599004800000 | 646.74 |
| 1599091200000 | 639.82 |
| 1599177600000 | 636.32 |
| 1599436800000 | 648.52 |
| 1599523200000 | 636.73 |
| 1599609600000 | 654.37 |
| 1599696000000 | 654.46 |
| 1599782400000 | 650.8 |
| 1600041600000 | 651.0599 |
| 1600128000000 | 653.47 |
| 1600214400000 | 660.9 |
| 1600300800000 | 658.57 |
| 1600387200000 | 657.6 |
| 1600646400000 | 628.77 |
| 1600732800000 | 632.0599 |
| 1600819200000 | 627.41 |
| 1600905600000 | 615.58 |
| 1600992000000 | 614.04 |
| 1601251200000 | 628.75 |
| 1601337600000 | 633.4299 |
| 1601424000000 | 634.48 |
| 1601510400000 | 637.01 |
| 1601596800000 | 636.5 |
| 1601856000000 | 649.59 |
| 1601942400000 | 651.75 |
| 1602028800000 | 650.54 |
| 1602115200000 | 653.76 |
| 1602201600000 | 664.04 |
| 1602460800000 | 668.04 |
| 1602547200000 | 661.6 |
| 1602633600000 | 664.8099 |
| 1602720000000 | 648.72 |
| 1602806400000 | 654.72 |
| 1603065600000 | 659.91 |
| 1603152000000 | 659.21 |
| 1603238400000 | 655.4 |
| 1603324800000 | 649.88 |
| 1603411200000 | 655.12 |
| 1603670400000 | 640.21 |
| 1603756800000 | 637.21 |
| 1603843200000 | 612.48 |
| 1603929600000 | 607.7 |
| 1604016000000 | 610.76 |
| 1604275200000 | 618.8 |
| 1604361600000 | 635.87 |
| 1604448000000 | 644.49 |
| 1604534400000 | 657.08 |
| 1604620800000 | 656.91 |
| 1604880000000 | 682.78 |
| 1604966400000 | 687.41 |
| 1605052800000 | 686.23 |
| 1605139200000 | 682.97 |
| 1605225600000 | 679.52 |
| 1605484800000 | 692.64 |
| 1605571200000 | 694.51 |
| 1605657600000 | 700.15 |
| 1605744000000 | 690.88 |
| 1605830400000 | 696.54 |
| 1606089600000 | 697.84 |
| 1606176000000 | 710.36 |
| 1606262400000 | 713.87 |
| 1606348800000 | 711.5 |
| 1606435200000 | 720.77 |
| 1606694400000 | 707.55 |
| 1606780800000 | 714.73 |
| 1606867200000 | 714.04 |
| 1606953600000 | 716.88 |
| 1607040000000 | 716.55 |
| 1607299200000 | 719.15 |
| 1607385600000 | 717.86 |
| 1607472000000 | 720.99 |
| 1607558400000 | 723.04 |
| 1607644800000 | 713.59 |
| 1607904000000 | 719.86 |
| 1607990400000 | 722.11 |
| 1608076800000 | 727.21 |
| 1608163200000 | 730.51 |
| 1608249600000 | 732.42 |
| 1608508800000 | 713.64 |
| 1608595200000 | 715.89 |
| 1608681600000 | 724.37 |
| 1608768000000 | 725.55 |
| 1609113600000 | 732.87 |
| 1609200000000 | 741.52 |
| 1609286400000 | 740.89 |
| 1609372800000 | 737.94 |
| 1609718400000 | 739.26 |
| 1609804800000 | 736.64 |
| 1609891200000 | 741.3099 |
| 1609977600000 | 754.36 |
| 1610064000000 | 758.21 |
| 1610323200000 | 745.23 |
| 1610409600000 | 750.35 |
| 1610496000000 | 753.29 |
| 1610582400000 | 758.47 |
| 1610668800000 | 747.32 |
| 1610928000000 | 751.08 |
| 1611014400000 | 756.32 |
| 1611100800000 | 761.22 |
| 1611187200000 | 767.38 |
| 1611273600000 | 762.33 |
| 1611532800000 | 753.39 |
| 1611619200000 | 757.5599 |
| 1611705600000 | 746.75 |
| 1611792000000 | 745.55 |
| 1611878400000 | 739.65 |
| 1612137600000 | 739.11 |
| 1612224000000 | 743.64 |
| 1612310400000 | 748.32 |
| 1612396800000 | 749.32 |
| 1612483200000 | 751.64 |
| 1612742400000 | 757.29 |
| 1612828800000 | 751.9299 |
| 1612915200000 | 754.65 |
| 1613001600000 | 760.44 |
| 1613088000000 | 760.95 |
| 1613347200000 | 769.45 |
| 1613433600000 | 769.4299 |
| 1613520000000 | 757.77 |
| 1613606400000 | 754.3 |
| 1613692800000 | 765.22 |
| 1613952000000 | 764.4299 |
| 1614038400000 | 764.32 |
| 1614124800000 | 772.24 |
| 1614211200000 | 783.96 |
| 1614297600000 | 758.6 |
| 1614556800000 | 770.41 |
| 1614643200000 | 773.49 |
| 1614729600000 | 776.37 |
| 1614816000000 | 768.66 |
| 1614902400000 | 759.66 |
| 1615161600000 | 770.8099 |
| 1615248000000 | 779.98 |
| 1615334400000 | 787.74 |
| 1615420800000 | 798.73 |
| 1615507200000 | 794.21 |
| 1615766400000 | 790.12 |
| 1615852800000 | 792.52 |
| 1615939200000 | 787.74 |
| 1616025600000 | 794.7 |
| 1616112000000 | 790.8 |
| 1616371200000 | 793.2 |
| 1616457600000 | 787.24 |
| 1616544000000 | 789.71 |
| 1616630400000 | 781.67 |
| 1616716800000 | 792.5599 |
| 1616976000000 | 789.45 |
| 1617062400000 | 792.91 |
| 1617148800000 | 792.22 |
| 1617235200000 | 796.5 |
| 1617667200000 | 808.07 |
| 1617753600000 | 815.63 |
| 1617840000000 | 818.47 |
| 1617926400000 | 820.39 |
| 1618185600000 | 815.6 |
| 1618272000000 | 819.76 |
| 1618358400000 | 823.96 |
| 1618444800000 | 829.66 |
| 1618531200000 | 843 |
| 1618790400000 | 843.11 |
| 1618876800000 | 829.49 |
| 1618963200000 | 832.21 |
| 1619049600000 | 841.78 |
| 1619136000000 | 846.31 |
| 1619395200000 | 851.59 |
| 1619481600000 | 850.52 |
| 1619568000000 | 848.62 |
| 1619654400000 | 849.01 |
| 1619740800000 | 835.9299 |
| 1620000000000 | 843.42 |
| 1620086400000 | 829.07 |
| 1620172800000 | 842.95 |
| 1620259200000 | 845.14 |
| 1620345600000 | 860.66 |
| 1620604800000 | 864.55 |
| 1620691200000 | 847.59 |
| 1620777600000 | 844.61 |
| 1620864000000 | 843.72 |
| 1620950400000 | 858.23 |
| 1621209600000 | 858.73 |
| 1621296000000 | 869.85 |
| 1621382400000 | 850.15 |
| 1621468800000 | 858.57 |
| 1621555200000 | 862.08 |
| 1621814400000 | 863.5 |
| 1621900800000 | 866.96 |
| 1621987200000 | 857.11 |
| 1622073600000 | 865.12 |
| 1622160000000 | 866.35 |
| 1622419200000 | 863.09 |
| 1622505600000 | 876.49 |
| 1622592000000 | 875.58 |
| 1622678400000 | 870.34 |
| 1622764800000 | 877.11 |
| 1623024000000 | 881.72 |
| 1623110400000 | 882.78 |
| 1623196800000 | 883.16 |
| 1623283200000 | 882.55 |
| 1623369600000 | 880.42 |
| 1623628800000 | 885.7 |
| 1623715200000 | 882.04 |
| 1623801600000 | 882.44 |
| 1623888000000 | 863.34 |
| 1623974400000 | 842.08 |
| 1624233600000 | 855.62 |
| 1624320000000 | 860.55 |
| 1624406400000 | 861.63 |
| 1624492800000 | 866.96 |
| 1624579200000 | 869.68 |
| 1624838400000 | 862.02 |
| 1624924800000 | 865.93 |
| 1625011200000 | 857.27 |
| 1625097600000 | 863.35 |
| 1625184000000 | 866.07 |
| 1625443200000 | 875.02 |
| 1625529600000 | 866.34 |
| 1625616000000 | 870.44 |
| 1625702400000 | 862.42 |
| 1625788800000 | 875.46 |
| 1626048000000 | 884.76 |
| 1626134400000 | 879.44 |
| 1626220800000 | 880.78 |
| 1626307200000 | 873.14 |
| 1626393600000 | 865.49 |
| 1626652800000 | 845.23 |
| 1626739200000 | 848.8 |
| 1626825600000 | 860.94 |
| 1626912000000 | 868.15 |
| 1626998400000 | 874.09 |
| 1627257600000 | 880.31 |
| 1627344000000 | 879.12 |
| 1627430400000 | 876.89 |
| 1627516800000 | 888.41 |
| 1627603200000 | 880.41 |
| 1627862400000 | 886.61 |
| 1627948800000 | 885.07 |
| 1628035200000 | 889.14 |
| 1628121600000 | 889.04 |
| 1628208000000 | 880.3 |
| 1628467200000 | 876.99 |
| 1628553600000 | 879.25 |
| 1628640000000 | 885.8 |
| 1628726400000 | 886.8 |
| 1628812800000 | 893.99 |
| 1629072000000 | 886.64 |
| 1629158400000 | 879.27 |
| 1629244800000 | 879.24 |
| 1629331200000 | 857.98 |
| 1629417600000 | 860.91 |
| 1629676800000 | 874.88 |
| 1629763200000 | 876.37 |
| 1629849600000 | 874.66 |
| 1629936000000 | 874.59 |
| 1630022400000 | 884.86 |
| 1630281600000 | 889.35 |
| 1630368000000 | 877.14 |
| 1630454400000 | 883.29 |
| 1630540800000 | 893.6 |
| 1630627200000 | 891.25 |
| 1630886400000 | 897.58 |
| 1630972800000 | 892.33 |
| 1631059200000 | 878.37 |
| 1631145600000 | 877.9 |
| 1631232000000 | 875.1 |
| 1631491200000 | 874.32 |
| 1631577600000 | 874.57 |
| 1631664000000 | 874.23 |
| 1631750400000 | 870.25 |
| 1631836800000 | 855.88 |
| 1632096000000 | 835.83 |
| 1632182400000 | 839.51 |
| 1632268800000 | 853.74 |
| 1632355200000 | 868.58 |
| 1632441600000 | 858.94 |
| 1632700800000 | 860.77 |
| 1632787200000 | 843.61 |
| 1632873600000 | 843.02 |
| 1632960000000 | 846.98 |
| 1633046400000 | 847.67 |
| 1633305600000 | 852.35 |
| 1633392000000 | 856.34 |
| 1633478400000 | 840.15 |
| 1633564800000 | 853.99 |
| 1633651200000 | 858.1 |
| 1633910400000 | 859.49 |
| 1633996800000 | 861.6 |
| 1634083200000 | 868.02 |
| 1634169600000 | 883.86 |
| 1634256000000 | 892.29 |
| 1634515200000 | 889.8 |
| 1634601600000 | 898.93 |
| 1634688000000 | 901.06 |
| 1634774400000 | 900.28 |
| 1634860800000 | 909.14 |
| 1635120000000 | 908.42 |
| 1635206400000 | 905.29 |
| 1635292800000 | 904.12 |
| 1635379200000 | 907.05 |
| 1635465600000 | 893.19 |
| 1635724800000 | 903.56 |
| 1635811200000 | 903.21 |
| 1635897600000 | 909.67 |
| 1635984000000 | 912.93 |
| 1636070400000 | 916.31 |
| 1636329600000 | 920.3 |
| 1636416000000 | 917.48 |
| 1636502400000 | 911.47 |
| 1636588800000 | 914.28 |
| 1636675200000 | 910.88 |
| 1636934400000 | 911.17 |
| 1637020800000 | 910.44 |
| 1637107200000 | 908.32 |
| 1637193600000 | 900.5 |
| 1637280000000 | 894.72 |
| 1637539200000 | 893.88 |
| 1637625600000 | 883.3 |
| 1637712000000 | 877.03 |
| 1637798400000 | 887.78 |
| 1637884800000 | 853.4 |
| 1638144000000 | 865.02 |
| 1638230400000 | 855.88 |
| 1638316800000 | 874.73 |
| 1638403200000 | 868.62 |
| 1638489600000 | 853.34 |
| 1638748800000 | 863.35 |
| 1638835200000 | 884.85 |
| 1638921600000 | 888.36 |
| 1639008000000 | 879.76 |
| 1639094400000 | 881 |
| 1639353600000 | 868.82 |
| 1639440000000 | 858.49 |
| 1639526400000 | 859.86 |
| 1639612800000 | 876.46 |
| 1639699200000 | 869.41 |
| 1639958400000 | 853.16 |
| 1640044800000 | 865.73 |
| 1640131200000 | 871.61 |
| 1640217600000 | 882.47 |
| 1640304000000 | 883.03 |
| 1640563200000 | 888.73 |
| 1640649600000 | 895.49 |
| 1640736000000 | 898.94 |
| 1640822400000 | 896.99 |
| 1640908800000 | 897.57 |
| 1641168000000 | 895.99 |
| 1641254400000 | 906.25 |
| 1641340800000 | 911.4 |
| 1641427200000 | 900.17 |
| 1641513600000 | 897.86 |
| 1641772800000 | 881.11 |
| 1641859200000 | 887.78 |
| 1641945600000 | 905.24 |
| 1642032000000 | 912.4 |
| 1642118400000 | 897.91 |
| 1642377600000 | 897.37 |
| 1642464000000 | 884.07 |
| 1642550400000 | 885.22 |
| 1642636800000 | 889.82 |
| 1642723200000 | 862.26 |
| 1642982400000 | 822.29 |
| 1643068800000 | 829.71 |
| 1643155200000 | 846.22 |
| 1643241600000 | 835.26 |
| 1643328000000 | 825.42 |
| 1643587200000 | 838 |
| 1643673600000 | 853.22 |
| 1643760000000 | 861.91 |
| 1643846400000 | 859.89 |
| 1643932800000 | 848.97 |
| 1644192000000 | 858.39 |
| 1644278400000 | 848.6 |
| 1644364800000 | 861.01 |
| 1644451200000 | 854.58 |
| 1644537600000 | 850.24 |
| 1644796800000 | 823.96 |
| 1644883200000 | 836.73 |
| 1644969600000 | 839.07 |
| 1645056000000 | 826.9 |
| 1645142400000 | 817.04 |
| 1645401600000 | 803.62 |
| 1645488000000 | 806.38 |
| 1645574400000 | 800.1 |
| 1645660800000 | 757.76 |
| 1645747200000 | 791.52 |
| 1646006400000 | 791.42 |
| 1646092800000 | 766.97 |
| 1646179200000 | 762.71 |
| 1646265600000 | 749.76 |
| 1646352000000 | 719.86 |
| 1646611200000 | 709.69 |
| 1646697600000 | 712.2 |
| 1646784000000 | 742.86 |
| 1646870400000 | 745.88 |
| 1646956800000 | 752.19 |
| 1647216000000 | 770.4299 |
| 1647302400000 | 759.99 |
| 1647388800000 | 792.63 |
| 1647475200000 | 803.08 |
| 1647561600000 | 802.21 |
| 1647820800000 | 799.49 |
| 1647907200000 | 799.75 |
| 1647993600000 | 785.1799 |
| 1648080000000 | 778.36 |
| 1648166400000 | 774.65 |
| 1648425600000 | 774.2 |
| 1648512000000 | 805.42 |
| 1648598400000 | 806.21 |
| 1648684800000 | 791.6 |
| 1648771200000 | 793.04 |
| 1649030400000 | 791.84 |
| 1649116800000 | 790.0599 |
| 1649203200000 | 775.23 |
| 1649289600000 | 778.03 |
| 1649376000000 | 790.83 |
| 1649635200000 | 774.4 |
| 1649721600000 | 779.76 |
| 1649808000000 | 777.24 |
| 1649894400000 | 775.32 |
| 1650326400000 | 776.38 |
| 1650412800000 | 788.64 |
| 1650499200000 | 793.61 |
| 1650585600000 | 775.04 |
| 1650844800000 | 745.37 |
| 1650931200000 | 735.74 |
| 1651017600000 | 740.12 |
| 1651104000000 | 742.21 |
| 1651190400000 | 748.27 |
| 1651449600000 | 729.39 |
| 1651536000000 | 738.41 |
| 1651622400000 | 732.1799 |
| 1651708800000 | 720.71 |
| 1651795200000 | 713.59 |
| 1652054400000 | 680.24 |
| 1652140800000 | 688.61 |
| 1652227200000 | 706.96 |
| 1652313600000 | 696.1799 |
| 1652400000000 | 711.21 |
| 1652659200000 | 711.64 |
| 1652745600000 | 729.53 |
| 1652832000000 | 720.82 |
| 1652918400000 | 719.07 |
| 1653004800000 | 721.01 |
| 1653264000000 | 736.88 |
| 1653350400000 | 732.08 |
| 1653436800000 | 730.29 |
| 1653523200000 | 732.03 |
| 1653609600000 | 748.21 |
| 1653868800000 | 759.9299 |
| 1653955200000 | 747.69 |
| 1654041600000 | 737.83 |
| 1654128000000 | 745.57 |
| 1654214400000 | 745.4299 |
| 1654473600000 | 751.27 |
| 1654560000000 | 745.61 |
| 1654646400000 | 744.32 |
| 1654732800000 | 726.11 |
| 1654819200000 | 698.41 |
| 1655078400000 | 668.94 |
| 1655164800000 | 665.12 |
| 1655251200000 | 670.5599 |
| 1655337600000 | 650.94 |
| 1655424000000 | 654.02 |
| 1655683200000 | 672.23 |
| 1655769600000 | 672.0599 |
| 1655856000000 | 664.17 |
| 1655942400000 | 645.97 |
| 1656028800000 | 650.95 |
| 1656288000000 | 672.1 |
| 1656374400000 | 671.74 |
| 1656460800000 | 658.33 |
| 1656547200000 | 641.79 |
| 1656633600000 | 644.6 |
| 1656892800000 | 643.05 |
| 1656979200000 | 623.29 |
| 1657065600000 | 633.35 |
| 1657152000000 | 645.22 |
| 1657238400000 | 645.75 |
| 1657497600000 | 635.02 |
| 1657584000000 | 646.13 |
| 1657670400000 | 639.48 |
| 1657756800000 | 616.79 |
| 1657843200000 | 629.67 |
| 1658102400000 | 651.87 |
| 1658188800000 | 667.9 |
| 1658275200000 | 664.26 |
| 1658361600000 | 664.94 |
| 1658448000000 | 671.83 |
| 1658707200000 | 667.97 |
| 1658793600000 | 654.74 |
| 1658880000000 | 654.1 |
| 1658966400000 | 670.88 |
| 1659052800000 | 690.96 |
| 1659312000000 | 692.17 |
| 1659398400000 | 675.39 |
| 1659484800000 | 677.15 |
| 1659571200000 | 685.02 |
| 1659657600000 | 676 |
| 1659916800000 | 688.74 |
| 1660003200000 | 681.44 |
| 1660089600000 | 706.17 |
| 1660176000000 | 709.13 |
| 1660262400000 | 703.47 |
| 1660521600000 | 694.12 |
| 1660608000000 | 697.34 |
| 1660694400000 | 682.66 |
| 1660780800000 | 684.52 |
| 1660867200000 | 670.7 |
| 1661126400000 | 654.55 |
| 1661212800000 | 658.78 |
| 1661299200000 | 660.17 |
| 1661385600000 | 662.05 |
| 1661472000000 | 653.23 |
| 1661731200000 | 644.15 |
| 1661817600000 | 642.38 |
| 1661904000000 | 644.28 |
| 1661990400000 | 617.71 |
| 1662076800000 | 636.1799 |
| 1662336000000 | 620.3 |
| 1662422400000 | 617.48 |
| 1662508800000 | 618.09 |
| 1662595200000 | 620.5 |
| 1662681600000 | 639.58 |
| 1662940800000 | 659.04 |
| 1663027200000 | 637.39 |
| 1663113600000 | 626.21 |
| 1663200000000 | 622.57 |
| 1663286400000 | 616.26 |
| 1663545600000 | 611.19 |
| 1663632000000 | 595.59 |
| 1663718400000 | 595.16 |
| 1663804800000 | 578.77 |
| 1663891200000 | 562.67 |
| 1664150400000 | 556.48 |
| 1664236800000 | 553.3099 |
| 1664323200000 | 552.36 |
| 1664409600000 | 543.9299 |
| 1664496000000 | 559.96 |
| 1664755200000 | 570.52 |
| 1664841600000 | 593.97 |
| 1664928000000 | 575.1799 |
| 1665014400000 | 572.7 |
| 1665100800000 | 555.16 |
| 1665360000000 | 551.11 |
| 1665446400000 | 551.86 |
| 1665532800000 | 549.94 |
| 1665619200000 | 555.25 |
| 1665705600000 | 566.88 |
| 1665964800000 | 582.34 |
| 1666051200000 | 592.47 |
| 1666137600000 | 581.77 |
| 1666224000000 | 582.5599 |
| 1666310400000 | 574.23 |
| 1666569600000 | 586.19 |
| 1666656000000 | 604 |
| 1666742400000 | 613.01 |
| 1666828800000 | 615.38 |
| 1666915200000 | 608.15 |
| 1667174400000 | 607.59 |
| 1667260800000 | 616.54 |
| 1667347200000 | 615.79 |
| 1667433600000 | 601.02 |
| 1667520000000 | 624.14 |
| 1667779200000 | 638.49 |
| 1667865600000 | 653.7 |
| 1667952000000 | 649.48 |
| 1668038400000 | 681.76 |
| 1668124800000 | 702.6 |
| 1668384000000 | 695.98 |
| 1668470400000 | 692.07 |
| 1668556800000 | 683.05 |
| 1668643200000 | 666.9 |
| 1668729600000 | 677.57 |
| 1668988800000 | 666.09 |
| 1669075200000 | 675.66 |
| 1669161600000 | 688.29 |
| 1669248000000 | 696.87 |
| 1669334400000 | 695.8 |
| 1669593600000 | 686.45 |
| 1669680000000 | 687.37 |
| 1669766400000 | 683.99 |
| 1669852800000 | 705.79 |
| 1669939200000 | 706.84 |
| 1670198400000 | 716.74 |
| 1670284800000 | 711.02 |
| 1670371200000 | 701.62 |
| 1670457600000 | 701.48 |
| 1670544000000 | 710.62 |
| 1670803200000 | 703.05 |
| 1670889600000 | 724.98 |
| 1670976000000 | 721 |
| 1671062400000 | 695.48 |
| 1671148800000 | 681.74 |
| 1671408000000 | 678.45 |
| 1671494400000 | 679.04 |
| 1671580800000 | 690.9299 |
| 1671667200000 | 683.2 |
| 1671753600000 | 685.15 |
| 1672099200000 | 691.98 |
| 1672185600000 | 687.82 |
| 1672272000000 | 696.22 |
| 1672358400000 | 690 |
| 1672617600000 | 703.4 |
| 1672704000000 | 697.41 |
| 1672790400000 | 706.27 |
| 1672876800000 | 702.97 |
| 1672963200000 | 712.9299 |
| 1673222400000 | 738.33 |
| 1673308800000 | 729.23 |
| 1673395200000 | 735.47 |
| 1673481600000 | 745.69 |
| 1673568000000 | 747.75 |
| 1673827200000 | 756.35 |
| 1673913600000 | 754.67 |
| 1674000000000 | 760.53 |
| 1674086400000 | 737.03 |
| 1674172800000 | 747.44 |
| 1674432000000 | 761.44 |
| 1674518400000 | 762.03 |
| 1674604800000 | 757.11 |
| 1674691200000 | 754.8 |
| 1674777600000 | 762.66 |
| 1675036800000 | 756.8099 |
| 1675123200000 | 745.4 |
| 1675209600000 | 756.04 |
| 1675296000000 | 783.21 |
| 1675382400000 | 769.58 |
| 1675641600000 | 743.51 |
| 1675728000000 | 741.53 |
| 1675814400000 | 746.24 |
| 1675900800000 | 760.3099 |
| 1675987200000 | 739.98 |
| 1676246400000 | 749.51 |
| 1676332800000 | 752.29 |
| 1676419200000 | 748.86 |
| 1676505600000 | 748.49 |
| 1676592000000 | 742.92 |
| 1676851200000 | 751.11 |
| 1676937600000 | 744.64 |
| 1677024000000 | 739.4 |
| 1677110400000 | 736.17 |
| 1677196800000 | 723.24 |
| 1677456000000 | 740.0599 |
| 1677542400000 | 742.11 |
| 1677628800000 | 738.9299 |
| 1677715200000 | 736.52 |
| 1677801600000 | 744.16 |
| 1678060800000 | 748.71 |
| 1678147200000 | 727.88 |
| 1678233600000 | 726.58 |
| 1678320000000 | 718.44 |
| 1678406400000 | 709.33 |
| 1678665600000 | 701.14 |
| 1678752000000 | 713.69 |
| 1678838400000 | 675.96 |
| 1678924800000 | 684.87 |
| 1679011200000 | 676.3099 |
| 1679270400000 | 690.53 |
| 1679356800000 | 701.53 |
| 1679443200000 | 697.63 |
| 1679529600000 | 705.16 |
| 1679616000000 | 679.38 |
| 1679875200000 | 686.52 |
| 1679961600000 | 688.29 |
| 1680048000000 | 697.84 |
| 1680134400000 | 719.64 |
| 1680220800000 | 724.12 |
| 1680480000000 | 722.64 |
| 1680566400000 | 731.42 |
| 1680652800000 | 711.92 |
| 1680739200000 | 715.14 |
| 1681171200000 | 725.89 |
| 1681257600000 | 732.09 |
| 1681344000000 | 739.57 |
| 1681430400000 | 748 |
| 1681689600000 | 746.55 |
| 1681776000000 | 751 |
| 1681862400000 | 744.42 |
| 1681948800000 | 743.32 |
| 1682035200000 | 738.76 |
| 1682294400000 | 742.71 |
| 1682380800000 | 730.3099 |
| 1682467200000 | 734.58 |
| 1682553600000 | 746.46 |
| 1682640000000 | 750.45 |
| 1682899200000 | 747 |
| 1682985600000 | 735.24 |
| 1683072000000 | 744.79 |
| 1683158400000 | 735.25 |
| 1683244800000 | 748.04 |
| 1683504000000 | 745.19 |
| 1683590400000 | 728.7 |
| 1683676800000 | 725.87 |
| 1683763200000 | 724.0599 |
| 1683849600000 | 717.85 |
| 1684108800000 | 725.71 |
| 1684195200000 | 715.35 |
| 1684281600000 | 708.37 |
| 1684368000000 | 702.4299 |
| 1684454400000 | 710.78 |
| 1684713600000 | 711.07 |
| 1684800000000 | 708.76 |
| 1684886400000 | 692.01 |
| 1684972800000 | 683.97 |
| 1685059200000 | 687.77 |
| 1685318400000 | 683.24 |
| 1685404800000 | 679.52 |
| 1685491200000 | 667.02 |
| 1685577600000 | 674.61 |
| 1685664000000 | 700.03 |
| 1685923200000 | 698.01 |
| 1686009600000 | 696.73 |
| 1686096000000 | 702.84 |
| 1686182400000 | 705.77 |
| 1686268800000 | 708.9 |
| 1686528000000 | 705.1 |
| 1686614400000 | 716.73 |
| 1686700800000 | 721.44 |
| 1686787200000 | 719.27 |
| 1686873600000 | 720.08 |
| 1687132800000 | 704.8 |
| 1687219200000 | 694.29 |
| 1687305600000 | 694.04 |
| 1687392000000 | 685.57 |
| 1687478400000 | 678.8099 |
| 1687737600000 | 685.47 |
| 1687824000000 | 682.78 |
| 1687910400000 | 685.47 |
| 1687996800000 | 686.33 |
| 1688083200000 | 693.54 |
| 1688342400000 | 696.46 |
| 1688428800000 | 704.5 |
| 1688515200000 | 696.49 |
| 1688601600000 | 680.07 |
| 1688688000000 | 691.76 |
| 1688947200000 | 691.95 |
| 1689033600000 | 705.12 |
| 1689120000000 | 732.12 |
| 1689206400000 | 742.87 |
| 1689292800000 | 737.71 |
| 1689552000000 | 733.87 |
| 1689638400000 | 743.94 |
| 1689724800000 | 742.77 |
| 1689811200000 | 734.92 |
| 1689897600000 | 721.65 |
| 1690156800000 | 724.73 |
| 1690243200000 | 735.08 |
| 1690329600000 | 728.34 |
| 1690416000000 | 728.96 |
| 1690502400000 | 727.83 |
| 1690761600000 | 729.46 |
| 1690848000000 | 719.54 |
| 1690934400000 | 701.2 |
| 1691020800000 | 700.0599 |
| 1691107200000 | 715.5 |
| 1691366400000 | 711.59 |
| 1691452800000 | 698.05 |
| 1691539200000 | 707.41 |
| 1691625600000 | 716.28 |
| 1691712000000 | 699.83 |
| 1691971200000 | 695.1 |
| 1692057600000 | 689.85 |
| 1692144000000 | 686.5599 |
| 1692230400000 | 682.12 |
| 1692316800000 | 672.5599 |
| 1692576000000 | 670.28 |
| 1692662400000 | 674.38 |
| 1692748800000 | 674.99 |
| 1692835200000 | 669.74 |
| 1692921600000 | 665.27 |
| 1693180800000 | 676.29 |
| 1693267200000 | 684.83 |
| 1693353600000 | 693.01 |
| 1693440000000 | 688.61 |
| 1693526400000 | 686.38 |
| 1693785600000 | 688.5 |
| 1693872000000 | 682.94 |
| 1693958400000 | 681.91 |
| 1694044800000 | 674.26 |
| 1694131200000 | 673.51 |
| 1694390400000 | 682.13 |
| 1694476800000 | 674.51 |
| 1694563200000 | 673.33 |
| 1694649600000 | 683.35 |
| 1694736000000 | 682.92 |
| 1694995200000 | 677.94 |
| 1695081600000 | 680.2 |
| 1695168000000 | 691.87 |
| 1695254400000 | 680.73 |
| 1695340800000 | 681.83 |
| 1695600000000 | 675.94 |
| 1695686400000 | 673.19 |
| 1695772800000 | 670.63 |
| 1695859200000 | 678.23 |
| 1695945600000 | 690.88 |
| 1696204800000 | 675.86 |
| 1696291200000 | 659.77 |
| 1696377600000 | 659.46 |
| 1696464000000 | 666.73 |
| 1696550400000 | 672.85 |
| 1696809600000 | 672.07 |
| 1696896000000 | 690.6799 |
| 1696982400000 | 694.1 |
| 1697068800000 | 689.98 |
| 1697155200000 | 680.58 |
| 1697414400000 | 686.35 |
| 1697500800000 | 681.0599 |
| 1697587200000 | 669.08 |
| 1697673600000 | 664.59 |
| 1697760000000 | 653.63 |
| 1698019200000 | 645.8 |
| 1698105600000 | 648.67 |
| 1698192000000 | 648.1 |
| 1698278400000 | 647.94 |
| 1698364800000 | 653.4 |
| 1698624000000 | 658.73 |
| 1698710400000 | 665.13 |
| 1698796800000 | 659.99 |
| 1698883200000 | 680.11 |
| 1698969600000 | 695.74 |
| 1699228800000 | 697.37 |
| 1699315200000 | 688.86 |
| 1699401600000 | 692.79 |
| 1699488000000 | 701.62 |
| 1699574400000 | 690.35 |
| 1699833600000 | 695.62 |
| 1699920000000 | 728.52 |
| 1700006400000 | 738.77 |
| 1700092800000 | 726.92 |
| 1700179200000 | 739.33 |
| 1700438400000 | 746.91 |
| 1700524800000 | 744.3 |
| 1700611200000 | 739.21 |
| 1700697600000 | 747.97 |
| 1700784000000 | 752.65 |
| 1701043200000 | 753.46 |
| 1701129600000 | 756 |
| 1701216000000 | 760.22 |
| 1701302400000 | 751.12 |
| 1701388800000 | 760.75 |
| 1701648000000 | 755.28 |
| 1701734400000 | 758.14 |
| 1701820800000 | 764.54 |
| 1701907200000 | 765.48 |
| 1701993600000 | 763.92 |
| 1702252800000 | 763.2 |
| 1702339200000 | 760.02 |
| 1702425600000 | 758.51 |
| 1702512000000 | 794.01 |
| 1702598400000 | 790.54 |
| 1702857600000 | 793.98 |
| 1702944000000 | 802.38 |
| 1703030400000 | 801.5 |
| 1703116800000 | 798.73 |
| 1703203200000 | 808.3 |
| 1703635200000 | 821.05 |
| 1703721600000 | 818.67 |
| 1703808000000 | 812.03 |
| 1704153600000 | 805.65 |
| 1704240000000 | 791.33 |
| 1704326400000 | 804.62 |
| 1704412800000 | 802.42 |
| 1704672000000 | 799.2 |
| 1704758400000 | 793.82 |
| 1704844800000 | 794.79 |
| 1704931200000 | 788.78 |
| 1705017600000 | 796.55 |
| 1705276800000 | 787.67 |
| 1705363200000 | 772.51 |
| 1705449600000 | 759.1 |
| 1705536000000 | 759.45 |
| 1705622400000 | 753.91 |
| 1705881600000 | 759.62 |
| 1705968000000 | 762.6799 |
| 1706054400000 | 771.11 |
| 1706140800000 | 775.25 |
| 1706227200000 | 782.52 |
| 1706486400000 | 778.27 |
| 1706572800000 | 778.2 |
| 1706659200000 | 783.41 |
| 1706745600000 | 775.82 |
| 1706832000000 | 770.5599 |
| 1707091200000 | 755.1799 |
| 1707177600000 | 762.69 |
| 1707264000000 | 764.76 |
| 1707350400000 | 762.61 |
| 1707436800000 | 764.98 |
| 1707696000000 | 771.39 |
| 1707782400000 | 755.79 |
| 1707868800000 | 760.76 |
| 1707955200000 | 770.11 |
| 1708041600000 | 780.42 |
| 1708300800000 | 780.07 |
| 1708387200000 | 782.62 |
| 1708473600000 | 778.47 |
| 1708560000000 | 779.5 |
| 1708646400000 | 779.35 |
| 1708905600000 | 777.13 |
| 1708992000000 | 780.85 |
| 1709078400000 | 776.72 |
| 1709164800000 | 776.1799 |
| 1709251200000 | 785.73 |
| 1709510400000 | 779.64 |
| 1709596800000 | 774.09 |
| 1709683200000 | 777.87 |
| 1709769600000 | 788.11 |
| 1709856000000 | 795.03 |
| 1710115200000 | 788.32 |
| 1710201600000 | 797.72 |
| 1710288000000 | 801.85 |
| 1710374400000 | 793.58 |
| 1710460800000 | 792.34 |
| 1710720000000 | 785.16 |
| 1710806400000 | 786.85 |
| 1710892800000 | 787.1 |
| 1710979200000 | 800.87 |
| 1711065600000 | 796.78 |
| 1711324800000 | 798.5 |
| 1711411200000 | 800.11 |
| 1711497600000 | 798 |
| 1711584000000 | 791.59 |
| 1712016000000 | 787.75 |
| 1712102400000 | 798.69 |
| 1712188800000 | 807.62 |
| 1712275200000 | 800.57 |
| 1712534400000 | 807.9 |
| 1712620800000 | 807.3099 |
| 1712707200000 | 796.28 |
| 1712793600000 | 784.72 |
| 1712880000000 | 781.88 |
| 1713139200000 | 781.2 |
| 1713225600000 | 768.8 |
| 1713312000000 | 769.02 |
| 1713398400000 | 772.59 |
| 1713484800000 | 776.59 |
| 1713744000000 | 781.61 |
| 1713830400000 | 789.78 |
| 1713916800000 | 782.6 |
| 1714003200000 | 775.07 |
| 1714089600000 | 782.37 |
| 1714348800000 | 789.83 |
| 1714435200000 | 784.07 |
| 1714521600000 | 783.3099 |
| 1714608000000 | 782.8 |
| 1714694400000 | 797.48 |
| 1714953600000 | 807.75 |
| 1715040000000 | 809.71 |
| 1715126400000 | 803.97 |
| 1715212800000 | 806.42 |
| 1715299200000 | 816.8099 |
| 1715558400000 | 822.94 |
| 1715644800000 | 827.17 |
| 1715731200000 | 829.59 |
| 1715817600000 | 834.58 |
| 1715904000000 | 835.03 |
| 1716163200000 | 837.15 |
| 1716249600000 | 840.61 |
| 1716336000000 | 835.39 |
| 1716422400000 | 832.1799 |
| 1716508800000 | 835.1799 |
| 1716768000000 | 841.8 |
| 1716854400000 | 843.92 |
| 1716940800000 | 825.95 |
| 1717027200000 | 834.24 |
| 1717113600000 | 840.48 |
| 1717372800000 | 846.47 |
| 1717459200000 | 836.1 |
| 1717545600000 | 832.23 |
| 1717632000000 | 836.05 |
| 1717718400000 | 826.09 |
| 1717977600000 | 820.3 |
| 1718064000000 | 812.41 |
| 1718150400000 | 836.05 |
| 1718236800000 | 820.69 |
| 1718323200000 | 805.46 |
| 1718582400000 | 806.57 |
| 1718668800000 | 815.75 |
| 1718755200000 | 816.11 |
| 1718841600000 | 823.74 |
| 1718928000000 | 817.95 |
| 1719187200000 | 827.3 |
| 1719273600000 | 816.6 |
| 1719360000000 | 807.09 |
| 1719446400000 | 806.79 |
| 1719532800000 | 811.14 |
| 1719792000000 | 816.67 |
| 1719878400000 | 811.48 |
| 1719964800000 | 825.17 |
| 1720051200000 | 829.63 |
| 1720137600000 | 825.67 |
| 1720396800000 | 822.64 |
| 1720483200000 | 812.6799 |
| 1720569600000 | 816.58 |
| 1720656000000 | 829.51 |
| 1720742400000 | 836.32 |
| 1721001600000 | 825.69 |
| 1721088000000 | 820.15 |
| 1721174400000 | 827.12 |
| 1721260800000 | 832.83 |
| 1721347200000 | 818.22 |
| 1721606400000 | 824.2 |
| 1721692800000 | 816.48 |
| 1721779200000 | 810.64 |
| 1721865600000 | 810.28 |
| 1721952000000 | 816.7 |
| 1722211200000 | 819.5599 |
| 1722297600000 | 824.61 |
| 1722384000000 | 828.5599 |
| 1722470400000 | 817.11 |
| 1722556800000 | 804.52 |
| 1722816000000 | 786.21 |
| 1722902400000 | 786.91 |
| 1722988800000 | 807.76 |
| 1723075200000 | 804.59 |
| 1723161600000 | 810.7 |
| 1723420800000 | 810.36 |
| 1723507200000 | 817.02 |
| 1723593600000 | 828.02 |
| 1723680000000 | 829.54 |
| 1723766400000 | 830.34 |
| 1724025600000 | 846.51 |
| 1724112000000 | 844.14 |
| 1724198400000 | 846.59 |
| 1724284800000 | 846.57 |
| 1724371200000 | 858.75 |
| 1724630400000 | 859.1 |
| 1724716800000 | 858.94 |
| 1724803200000 | 857.67 |
| 1724889600000 | 859.08 |
| 1724976000000 | 860.89 |
| 1725235200000 | 861.66 |
| 1725321600000 | 845.17 |
| 1725408000000 | 841.92 |
| 1725494400000 | 842.4 |
| 1725580800000 | 836.6799 |
| 1725840000000 | 832.3 |
| 1725926400000 | 826.45 |
| 1726012800000 | 820.85 |
| 1726099200000 | 829.78 |
| 1726185600000 | 842.17 |
| 1726444800000 | 845.67 |
| 1726531200000 | 851.67 |
| 1726617600000 | 850.08 |
| 1726704000000 | 863.54 |
| 1726790400000 | 857.03 |
| 1727049600000 | 857.94 |
| 1727136000000 | 868.88 |
| 1727222400000 | 868.06 |
| 1727308800000 | 883.68 |
| 1727395200000 | 889.29 |
| 1727654400000 | 885.07 |
| 1727740800000 | 870.63 |
| 1727827200000 | 869.25 |
| 1727913600000 | 859.07 |
| 1728000000000 | 863.24 |
| 1728259200000 | 863.64 |
| 1728345600000 | 852.37 |
| 1728432000000 | 854.13 |
| 1728518400000 | 850.12 |
| 1728604800000 | 857.69 |
| 1728864000000 | 852.13 |
| 1728950400000 | 851.29 |
| 1729036800000 | 844.14 |
| 1729123200000 | 844.76 |
| 1729209600000 | 848.77 |
| 1729468800000 | 844.42 |
| 1729555200000 | 845.65 |
| 1729641600000 | 843.96 |
| 1729728000000 | 839.84 |
| 1729814400000 | 847.64 |
| 1730073600000 | 851.41 |
| 1730160000000 | 848.83 |
| 1730246400000 | 844.17 |
| 1730332800000 | 832.6799 |
| iSTOXX Nordic ESG DW | STOXX Nordic Total Market | |
|---|---|---|
| 2017 | 25.92304827023 | 26.097867969175 |
| 2018 | -8.0067030381295 | -11.373856457714 |
| 2019 | 17.188021337363 | 23.412859630048 |
| 2020 | 21.998940843605 | 30.513800325525 |
| 2021 | 21.816623554843 | 20.473861996785 |
| 2022 | -23.361417449241 | -21.452611578882 |
| 2023 | 17.985335056374 | 20.294528810437 |
| 2024 | 3.0689054142681 | 5.3535588791262 |
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 | 7.451% |
| NORDEA BANK | Banks | Finland | 5.967% |
| DNB BANK | Banks | Norway | 5.044% |
| SWEDBANK | Banks | Sweden | 4.482% |
| SVENSKA HANDELSBANKEN A | Banks | Sweden | 4.267% |
| SALMAR | Food, Beverage and Tobacco | Norway | 4.250% |
| KESKO | Personal Care, Drug and Grocery Stores | Finland | 4.111% |
| TELIA COMPANY | Telecommunications | Sweden | 3.860% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 3.406% |
| NESTE | Energy | Finland | 3.305% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.