Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
Index Description
The iSTOXX Nordic ESG DW Index aims at investing at all the listed companies from the Nordic countries that qualify as global sustainability leaders (components of the STOXX Global ESG Leaders), excluding those which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. The selected stocks are weighted according to their 12-month historical dividend yield to provide further optimization.
Key facts
- Rating methodology looks at each company individually and makes clear differentiations between different types of companies
- Key performance indicators (KPI) for every company are made known to index licensees and the weighting and computation metrics are fully disclosed in guides
- DVFA/EFFAS, as independent and neutral professional associations of investors and financial analysts, created the KPI for standard ESG 3.0, to which the index model has been mapped
- Methodology allows a detailed attribution of sustainability performance for index components and non-components
- Dividend weighting scheme for further optimization
Descriptive Statistics
Index | Market Cap (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 | 7.4 | 0.4 | 74.6 |
STOXX Nordic Total Market | 2,234.5 | 1,718.0 | 3.0 | 0.5 | 343.9 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Banks | 23.5 |
---|---|
Basic Resources | 20.0 |
Industrial Goods and Services | 12.2 |
Telecommunications | 9.1 |
Insurance | 8.4 |
Personal Care, Drug and Grocery Stores | 7.1 |
Food, Beverage and Tobacco | 6.7 |
Health Care | 3.7 |
Energy | 3.2 |
Real Estate | 1.9 |
Country weighting
Sweden | 45.1 |
---|---|
Finland | 29.8 |
Norway | 21.1 |
Denmark | 4.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Nordic ESG DW | -2.7 | -0.2 | 7.9 | -5.3 | 42.5 | N/A | N/A | 8.0 | -1.8 | 7.4 |
STOXX Nordic Total Market | -2.9 | 1.4 | 9.5 | 1.2 | 58.7 | N/A | N/A | 9.7 | 0.4 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Nordic ESG DW | N/A | N/A | 16.0 | 23.5 | 24.5 | N/A | N/A | 0.2 | -0.2 | 0.2 |
STOXX Nordic Total Market | N/A | N/A | 15.1 | 21.8 | 22.5 | N/A | N/A | 0.3 | -0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Nordic ESG DW | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 11.8 | 9.0 | 8.8 | 8.7 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Nordic ESG DW | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 0.3 | -0.2 | -0.2 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Nordic ESG DW | 15.2 | 12.3 | 14.7 | 14.7 | 1.6 | 4.8 | 0.9 | 23.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.0 | 1.6 | 12.6 |
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 |
1730419200000 | 836.51 |
1730678400000 | 843.84 |
1730764800000 | 845.31 |
1730851200000 | 828.11 |
1730937600000 | 848.38 |
1731024000000 | 831.54 |
1731283200000 | 828.94 |
1731369600000 | 806.16 |
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 | -0.22424249020581 | 1.4842792137971 |
Methodology
All stocks from Nordic countries (Denmark, Finland, Norway and Sweden) that are components of the STOXX Global ESG Leaders Index compose the base universe of the iSTOXX Nordic ESG DW Index.
If there are less than 10 Nordic companies in the STOXX Global ESG Leaders, the base universe is completed with the best Nordic overall ESG score companies until it reaches 10 and the next two exclusion steps are omitted. (For more information regarding the ESG scores, please refer to our STOXX ESG Index Methodology Guide: https://www.stoxx.com/document/Indices/Common/Indexguide/stoxx_esg_guide.pdf).
Exclusion step 1: companies engaged in controversial business activities in agreement to Bank J. Safra Sarasins classification (AGTAFA) are excluded.
Exclusion step 2: companies that have not paid dividends in the last 12 months.
All remaining stocks are selected for inclusion and weighted according to their 12-month historical dividend yield. The index is reviewed on a quarterly basis.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0357384392 | BDXESGE | .BDXESGE | |
Net Return EUR | CH0357385423 | BDXESGR | .BDXESGR | |
Gross Return EUR | CH0357385621 | BDXESGGR | .BDXESGGR | |
Price SEK | CH0356897105 | BDXESGX | BDXESGX INDEX | .BDXESGX |
Net Return SEK | CH0356897113 | BDXESGY | .BDXESGY | |
Gross Return SEK | CH0356897097 | BDXESGSZ | .BDXESGSZ | |
Net Return USD | CH0357385779 | BDXESGV | .BDXESGV | |
Price USD | CH0357385696 | BDXESGL | .BDXESGL | |
Gross Return USD | CH0357385894 | BDXESGGV | .BDXESGGV |
Quick Facts
Weighting | Dividend Yield |
Cap Factor | 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR, USD and SEK |
Calculation hours | Real-time: 09:00 CET 18:00 CET |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available daily back to Mar. 22, 2004 |
Inception date | Feb. 28, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SSAB B | Basic Resources | Sweden | 7.387% |
NORDEA BANK | Banks | Finland | 5.932% |
DNB BANK | Banks | Norway | 5.252% |
SALMAR | Food, Beverage and Tobacco | Norway | 4.482% |
SWEDBANK | Banks | Sweden | 4.463% |
SVENSKA HANDELSBANKEN A | Banks | Sweden | 4.402% |
TELIA COMPANY | Telecommunications | Sweden | 4.011% |
KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.932% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 3.454% |
NORSK HYDRO | Basic Resources | Norway | 3.336% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.