Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Nordic ESG DW Index aims at investing at all the listed companies from the Nordic countries that qualify as global sustainability leaders (components of the STOXX Global ESG Leaders), excluding those which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. The selected stocks are weighted according to their 12-month historical dividend yield to provide further optimization.
Key facts
- Rating methodology looks at each company individually and makes clear differentiations between different types of companies
- Key performance indicators (KPI) for every company are made known to index licensees and the weighting and computation metrics are fully disclosed in guides
- DVFA/EFFAS, as independent and neutral professional associations of investors and financial analysts, created the KPI for standard ESG 3.0, to which the index model has been mapped
- Methodology allows a detailed attribution of sustainability performance for index components and non-components
- Dividend weighting scheme for further optimization
Descriptive Statistics
| Index | Market Cap (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Nordic ESG DW | N/A | 11.8 | 0.3 | 0.3 | 0.9 | 0.0 | 7.8 | 0.3 | 74.0 |
| STOXX Nordic Total Market | 26,160.9 | 20,062.3 | 35.6 | 5.9 | 4,605.9 | 0.1 | 23.0 | 0.0 | 2.1 |
Supersector weighting (top 10)
| Basic Resources | 27.3 |
|---|---|
| Banks | 14.5 |
| Insurance | 11.4 |
| Telecommunications | 11.2 |
| Industrial Goods and Services | 10.7 |
| Personal Care, Drug and Grocery Stores | 7.1 |
| Health Care | 4.3 |
| Real Estate | 4.2 |
| Food, Beverage and Tobacco | 4.2 |
| Construction and Materials | 2.8 |
Country weighting
| Sweden | 43.1 |
|---|---|
| Finland | 29.0 |
| Norway | 21.3 |
| Denmark | 6.6 |
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 | 8.0 | 21.8 | 23.5 | 73.7 | N/A | N/A | 22.0 | 7.4 | 11.8 |
| STOXX Nordic Total Market | 2.6 | 16.1 | 24.6 | 38.9 | 110.9 | N/A | N/A | 24.9 | 11.7 | 16.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Nordic ESG DW | N/A | N/A | 11.6 | 15.6 | 18.2 | N/A | N/A | 1.2 | 0.3 | 0.6 |
| STOXX Nordic Total Market | N/A | N/A | 10.9 | 14.7 | 16.4 | N/A | N/A | 1.6 | 0.6 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Nordic ESG DW | 0.7 | 0.7 | 0.7 | 0.9 | 0.9 | 8.1 | 7.3 | 8.5 | 8.1 | 8.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Nordic ESG DW | 0.6 | 0.7 | 0.8 | 0.9 | 1.0 | 0.1 | -2.4 | -0.3 | -0.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Gross Return), all data as of May 31, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Nordic ESG DW | 22.0 | 13.3 | 16.8 | 13.3 | 1.7 | 6.0 | 1.0 | 24.7 |
| STOXX Nordic Total Market | 24.6 | 18.4 | 18.2 | 17.9 | 2.6 | 3.4 | 1.8 | 24.8 |
Performance and annual returns
| iSTOXX Nordic ESG DW | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 101.04 |
| 1080086400000 | 101.5 |
| 1080172800000 | 101.9 |
| 1080259200000 | 102.01 |
| 1080518400000 | 102.89 |
| 1080604800000 | 102.01 |
| 1080691200000 | 102.57 |
| 1080777600000 | 103.01 |
| 1080864000000 | 105.53 |
| 1081123200000 | 105.35 |
| 1081209600000 | 105.97 |
| 1081296000000 | 106.14 |
| 1081382400000 | 106.46 |
| 1081814400000 | 107.42 |
| 1081900800000 | 107.28 |
| 1081987200000 | 106.64 |
| 1082073600000 | 107.36 |
| 1082332800000 | 107.76 |
| 1082419200000 | 108.86 |
| 1082505600000 | 107.64 |
| 1082592000000 | 110.13 |
| 1082678400000 | 110.1 |
| 1082937600000 | 110.65 |
| 1083024000000 | 111.26 |
| 1083110400000 | 109.83 |
| 1083196800000 | 109.25 |
| 1083283200000 | 108.17 |
| 1083542400000 | 108.84 |
| 1083628800000 | 108.93 |
| 1083715200000 | 109.43 |
| 1083801600000 | 107.86 |
| 1083888000000 | 107.15 |
| 1084147200000 | 105.16 |
| 1084233600000 | 107.42 |
| 1084320000000 | 106.46 |
| 1084406400000 | 106.87 |
| 1084492800000 | 106.68 |
| 1084752000000 | 106.32 |
| 1084838400000 | 105.62 |
| 1084924800000 | 106.21 |
| 1085011200000 | 105.95 |
| 1085097600000 | 105.94 |
| 1085356800000 | 106.86 |
| 1085443200000 | 105.8 |
| 1085529600000 | 106.06 |
| 1085616000000 | 106.99 |
| 1085702400000 | 107.2 |
| 1085961600000 | 106.6 |
| 1086048000000 | 107.29 |
| 1086134400000 | 107.78 |
| 1086220800000 | 108.55 |
| 1086307200000 | 108.62 |
| 1086566400000 | 109.44 |
| 1086652800000 | 109.26 |
| 1086739200000 | 108.9 |
| 1086825600000 | 109.29 |
| 1086912000000 | 110 |
| 1087171200000 | 109.09 |
| 1087257600000 | 109.48 |
| 1087344000000 | 109.28 |
| 1087430400000 | 109.32 |
| 1087516800000 | 110.27 |
| 1087776000000 | 110.57 |
| 1087862400000 | 110.83 |
| 1087948800000 | 111.23 |
| 1088035200000 | 111.95 |
| 1088121600000 | 111.97 |
| 1088380800000 | 112.04 |
| 1088467200000 | 112.19 |
| 1088553600000 | 112.35 |
| 1088640000000 | 112.39 |
| 1088726400000 | 111.9 |
| 1088985600000 | 112.25 |
| 1089072000000 | 111.43 |
| 1089158400000 | 111.4 |
| 1089244800000 | 111.66 |
| 1089331200000 | 111.45 |
| 1089590400000 | 110.82 |
| 1089676800000 | 111.4 |
| 1089763200000 | 110.94 |
| 1089849600000 | 110.69 |
| 1089936000000 | 110.39 |
| 1090195200000 | 109.61 |
| 1090281600000 | 109.94 |
| 1090368000000 | 110.12 |
| 1090454400000 | 108.54 |
| 1090540800000 | 109.06 |
| 1090800000000 | 109.42 |
| 1090886400000 | 110.37 |
| 1090972800000 | 111.07 |
| 1091059200000 | 111.79 |
| 1091145600000 | 112.49 |
| 1091404800000 | 112.93 |
| 1091491200000 | 113.67 |
| 1091577600000 | 112.96 |
| 1091664000000 | 113.28 |
| 1091750400000 | 111.79 |
| 1092009600000 | 110.79 |
| 1092096000000 | 111.9 |
| 1092182400000 | 111.63 |
| 1092268800000 | 112.67 |
| 1092355200000 | 112.91 |
| 1092614400000 | 112.91 |
| 1092700800000 | 113.02 |
| 1092787200000 | 113.57 |
| 1092873600000 | 113.67 |
| 1092960000000 | 113.72 |
| 1093219200000 | 114.82 |
| 1093305600000 | 114.81 |
| 1093392000000 | 114.69 |
| 1093478400000 | 115.12 |
| 1093564800000 | 114.83 |
| 1093824000000 | 115.18 |
| 1093910400000 | 114.87 |
| 1093996800000 | 115.49 |
| 1094083200000 | 116.06 |
| 1094169600000 | 116.52 |
| 1094428800000 | 116.78 |
| 1094515200000 | 116.29 |
| 1094601600000 | 115.56 |
| 1094688000000 | 115.76 |
| 1094774400000 | 115.91 |
| 1095033600000 | 116.23 |
| 1095120000000 | 116.36 |
| 1095206400000 | 116.4 |
| 1095292800000 | 116.39 |
| 1095379200000 | 116.3 |
| 1095638400000 | 116.25 |
| 1095724800000 | 116.35 |
| 1095811200000 | 115.81 |
| 1095897600000 | 114.47 |
| 1095984000000 | 114.36 |
| 1096243200000 | 114.12 |
| 1096329600000 | 114.71 |
| 1096416000000 | 116.63 |
| 1096502400000 | 116.54 |
| 1096588800000 | 117.71 |
| 1096848000000 | 118.64 |
| 1096934400000 | 118.56 |
| 1097020800000 | 118.17 |
| 1097107200000 | 118.77 |
| 1097193600000 | 119.18 |
| 1097452800000 | 119.5 |
| 1097539200000 | 118.82 |
| 1097625600000 | 118.96 |
| 1097712000000 | 118.66 |
| 1097798400000 | 118.18 |
| 1098057600000 | 117.72 |
| 1098144000000 | 118.96 |
| 1098230400000 | 117.33 |
| 1098316800000 | 117.87 |
| 1098403200000 | 119.05 |
| 1098662400000 | 116.57 |
| 1098748800000 | 116.41 |
| 1098835200000 | 117.72 |
| 1098921600000 | 117.68 |
| 1099008000000 | 118.01 |
| 1099267200000 | 119.3 |
| 1099353600000 | 120.55 |
| 1099440000000 | 120.71 |
| 1099526400000 | 121.3 |
| 1099612800000 | 121.4 |
| 1099872000000 | 121.29 |
| 1099958400000 | 121.81 |
| 1100044800000 | 122.84 |
| 1100131200000 | 123.28 |
| 1100217600000 | 123.43 |
| 1100476800000 | 123.08 |
| 1100563200000 | 122.51 |
| 1100649600000 | 124.6 |
| 1100736000000 | 124.31 |
| 1100822400000 | 123.94 |
| 1101081600000 | 123.37 |
| 1101168000000 | 124.28 |
| 1101254400000 | 124.69 |
| 1101340800000 | 125.58 |
| 1101427200000 | 125.91 |
| 1101686400000 | 125.75 |
| 1101772800000 | 125.48 |
| 1101859200000 | 126.59 |
| 1101945600000 | 126.1 |
| 1102032000000 | 124.66 |
| 1102291200000 | 124.2 |
| 1102377600000 | 125.22 |
| 1102464000000 | 124.21 |
| 1102550400000 | 124.38 |
| 1102636800000 | 124.92 |
| 1102896000000 | 124.98 |
| 1102982400000 | 124.83 |
| 1103068800000 | 124.93 |
| 1103155200000 | 124.99 |
| 1103241600000 | 124.13 |
| 1103500800000 | 125.37 |
| 1103587200000 | 126.18 |
| 1103673600000 | 126.85 |
| 1103760000000 | 127.04 |
| 1103846400000 | 127.23 |
| 1104105600000 | 126.92 |
| 1104192000000 | 126 |
| 1104278400000 | 126.43 |
| 1104364800000 | 126.84 |
| 1104451200000 | 126.84 |
| 1104710400000 | 127.98 |
| 1104796800000 | 128.73 |
| 1104883200000 | 128.17 |
| 1104969600000 | 128.42 |
| 1105056000000 | 129.3 |
| 1105315200000 | 129.46 |
| 1105401600000 | 128.82 |
| 1105488000000 | 127.27 |
| 1105574400000 | 128.12 |
| 1105660800000 | 128.65 |
| 1105920000000 | 129.61 |
| 1106006400000 | 129.24 |
| 1106092800000 | 129.25 |
| 1106179200000 | 128.49 |
| 1106265600000 | 128.89 |
| 1106524800000 | 127.72 |
| 1106611200000 | 129.14 |
| 1106697600000 | 128.43 |
| 1106784000000 | 128.79 |
| 1106870400000 | 128.11 |
| 1107129600000 | 128.88 |
| 1107216000000 | 129.96 |
| 1107302400000 | 131.11 |
| 1107388800000 | 131.63 |
| 1107475200000 | 131.26 |
| 1107734400000 | 131.56 |
| 1107820800000 | 132.18 |
| 1107907200000 | 131.74 |
| 1107993600000 | 131.03 |
| 1108080000000 | 133.56 |
| 1108339200000 | 132.62 |
| 1108425600000 | 134.44 |
| 1108512000000 | 134 |
| 1108598400000 | 133.96 |
| 1108684800000 | 134.09 |
| 1108944000000 | 133.95 |
| 1109030400000 | 134.16 |
| 1109116800000 | 133.28 |
| 1109203200000 | 133.75 |
| 1109289600000 | 134.21 |
| 1109548800000 | 134.75 |
| 1109635200000 | 134.98 |
| 1109721600000 | 135.27 |
| 1109808000000 | 136 |
| 1109894400000 | 137.36 |
| 1110153600000 | 137.46 |
| 1110240000000 | 136.71 |
| 1110326400000 | 136.73 |
| 1110412800000 | 135.91 |
| 1110499200000 | 136.34 |
| 1110758400000 | 136.02 |
| 1110844800000 | 137.08 |
| 1110931200000 | 135.57 |
| 1111017600000 | 136.12 |
| 1111104000000 | 136.09 |
| 1111363200000 | 135.57 |
| 1111449600000 | 136.06 |
| 1111536000000 | 135.35 |
| 1111622400000 | 136.65 |
| 1112054400000 | 136.51 |
| 1112140800000 | 135.98 |
| 1112227200000 | 136.63 |
| 1112313600000 | 137.14 |
| 1112572800000 | 136.52 |
| 1112659200000 | 138.24 |
| 1112745600000 | 139.15 |
| 1112832000000 | 139.25 |
| 1112918400000 | 139.85 |
| 1113177600000 | 139.25 |
| 1113264000000 | 138.96 |
| 1113350400000 | 139.23 |
| 1113436800000 | 139.13 |
| 1113523200000 | 137.25 |
| 1113782400000 | 135.05 |
| 1113868800000 | 135.44 |
| 1113955200000 | 135.36 |
| 1114041600000 | 134.29 |
| 1114128000000 | 135.27 |
| 1114387200000 | 135.76 |
| 1114473600000 | 134.9 |
| 1114560000000 | 132.31 |
| 1114646400000 | 131.93 |
| 1114732800000 | 132.01 |
| 1114992000000 | 133.16 |
| 1115078400000 | 133.6 |
| 1115164800000 | 133.36 |
| 1115251200000 | 133.23 |
| 1115337600000 | 134.89 |
| 1115596800000 | 134.94 |
| 1115683200000 | 134.38 |
| 1115769600000 | 134.69 |
| 1115856000000 | 134.67 |
| 1115942400000 | 134.58 |
| 1116201600000 | 135.06 |
| 1116288000000 | 135.01 |
| 1116374400000 | 136.17 |
| 1116460800000 | 137.19 |
| 1116547200000 | 137.24 |
| 1116806400000 | 137.79 |
| 1116892800000 | 137.99 |
| 1116979200000 | 138.35 |
| 1117065600000 | 139.62 |
| 1117152000000 | 139.93 |
| 1117411200000 | 139.91 |
| 1117497600000 | 139.81 |
| 1117584000000 | 141.09 |
| 1117670400000 | 140.55 |
| 1117756800000 | 140.55 |
| 1118016000000 | 140.35 |
| 1118102400000 | 141.37 |
| 1118188800000 | 141.69 |
| 1118275200000 | 141.46 |
| 1118361600000 | 142.8 |
| 1118620800000 | 143.31 |
| 1118707200000 | 144.65 |
| 1118793600000 | 143.97 |
| 1118880000000 | 145.18 |
| 1118966400000 | 145.09 |
| 1119225600000 | 145.54 |
| 1119312000000 | 145.66 |
| 1119398400000 | 147.65 |
| 1119484800000 | 149.47 |
| 1119571200000 | 150.48 |
| 1119830400000 | 148.19 |
| 1119916800000 | 149.12 |
| 1120003200000 | 151.17 |
| 1120089600000 | 150.66 |
| 1120176000000 | 153.47 |
| 1120435200000 | 153.51 |
| 1120521600000 | 152.88 |
| 1120608000000 | 153.1 |
| 1120694400000 | 152.13 |
| 1120780800000 | 154.22 |
| 1121040000000 | 154.38 |
| 1121126400000 | 153.48 |
| 1121212800000 | 152.75 |
| 1121299200000 | 152.44 |
| 1121385600000 | 152.27 |
| 1121644800000 | 152.79 |
| 1121731200000 | 154.22 |
| 1121817600000 | 154.83 |
| 1121904000000 | 156.62 |
| 1121990400000 | 156.97 |
| 1122249600000 | 157.55 |
| 1122336000000 | 157.72 |
| 1122422400000 | 159.62 |
| 1122508800000 | 159.18 |
| 1122595200000 | 158.58 |
| 1122854400000 | 158.74 |
| 1122940800000 | 159.96 |
| 1123027200000 | 160.13 |
| 1123113600000 | 158.47 |
| 1123200000000 | 157.64 |
| 1123459200000 | 158.9 |
| 1123545600000 | 159.55 |
| 1123632000000 | 161.33 |
| 1123718400000 | 160.08 |
| 1123804800000 | 159.55 |
| 1124064000000 | 158.95 |
| 1124150400000 | 158.41 |
| 1124236800000 | 157.83 |
| 1124323200000 | 157.44 |
| 1124409600000 | 159.06 |
| 1124668800000 | 160.14 |
| 1124755200000 | 159.32 |
| 1124841600000 | 157.93 |
| 1124928000000 | 156.52 |
| 1125014400000 | 155.52 |
| 1125273600000 | 155.84 |
| 1125360000000 | 156.66 |
| 1125446400000 | 158.57 |
| 1125532800000 | 159.69 |
| 1125619200000 | 159.45 |
| 1125878400000 | 159.3 |
| 1125964800000 | 159.94 |
| 1126051200000 | 160.68 |
| 1126137600000 | 159.72 |
| 1126224000000 | 159.59 |
| 1126483200000 | 159.74 |
| 1126569600000 | 160.78 |
| 1126656000000 | 161.53 |
| 1126742400000 | 162.55 |
| 1126828800000 | 163.14 |
| 1127088000000 | 163.53 |
| 1127174400000 | 163.8 |
| 1127260800000 | 162.57 |
| 1127347200000 | 163.65 |
| 1127433600000 | 163.91 |
| 1127692800000 | 164.63 |
| 1127779200000 | 164.4 |
| 1127865600000 | 164.55 |
| 1127952000000 | 164.13 |
| 1128038400000 | 164.11 |
| 1128297600000 | 164.69 |
| 1128384000000 | 164.1 |
| 1128470400000 | 163.29 |
| 1128556800000 | 161.31 |
| 1128643200000 | 160.81 |
| 1128902400000 | 162.18 |
| 1128988800000 | 162.6 |
| 1129075200000 | 161.69 |
| 1129161600000 | 159.6 |
| 1129248000000 | 158.89 |
| 1129507200000 | 159.24 |
| 1129593600000 | 157.91 |
| 1129680000000 | 154.04 |
| 1129766400000 | 155.9 |
| 1129852800000 | 154.55 |
| 1130112000000 | 158.15 |
| 1130198400000 | 159.84 |
| 1130284800000 | 160.94 |
| 1130371200000 | 160.02 |
| 1130457600000 | 160.75 |
| 1130716800000 | 164.15 |
| 1130803200000 | 165.26 |
| 1130889600000 | 164.56 |
| 1130976000000 | 167.05 |
| 1131062400000 | 166.51 |
| 1131321600000 | 166.77 |
| 1131408000000 | 166 |
| 1131494400000 | 167.89 |
| 1131580800000 | 167.77 |
| 1131667200000 | 169.2 |
| 1131926400000 | 169.35 |
| 1132012800000 | 169.21 |
| 1132099200000 | 168.24 |
| 1132185600000 | 169.11 |
| 1132272000000 | 169.5 |
| 1132531200000 | 169.56 |
| 1132617600000 | 169.92 |
| 1132704000000 | 169.93 |
| 1132790400000 | 169.14 |
| 1132876800000 | 169.58 |
| 1133136000000 | 168.94 |
| 1133222400000 | 168.31 |
| 1133308800000 | 168.77 |
| 1133395200000 | 171.07 |
| 1133481600000 | 171.79 |
| 1133740800000 | 171.93 |
| 1133827200000 | 171.98 |
| 1133913600000 | 173.19 |
| 1134000000000 | 173.33 |
| 1134086400000 | 173.1 |
| 1134345600000 | 173.24 |
| 1134432000000 | 172.87 |
| 1134518400000 | 172.87 |
| 1134604800000 | 172.38 |
| 1134691200000 | 174.07 |
| 1134950400000 | 172.25 |
| 1135036800000 | 172.53 |
| 1135123200000 | 174.22 |
| 1135209600000 | 173.79 |
| 1135296000000 | 174.39 |
| 1135641600000 | 175.06 |
| 1135728000000 | 174.39 |
| 1135814400000 | 174.94 |
| 1135900800000 | 174.29 |
| 1136160000000 | 175.07 |
| 1136246400000 | 176.01 |
| 1136332800000 | 176.82 |
| 1136419200000 | 177.3 |
| 1136505600000 | 178.7 |
| 1136764800000 | 179.01 |
| 1136851200000 | 178.51 |
| 1136937600000 | 179.62 |
| 1137024000000 | 180.75 |
| 1137110400000 | 178.86 |
| 1137369600000 | 179.59 |
| 1137456000000 | 178.54 |
| 1137542400000 | 175.46 |
| 1137628800000 | 177.81 |
| 1137715200000 | 176.88 |
| 1137974400000 | 175.38 |
| 1138060800000 | 175.07 |
| 1138147200000 | 177.45 |
| 1138233600000 | 177.41 |
| 1138320000000 | 179.52 |
| 1138579200000 | 179.47 |
| 1138665600000 | 179.89 |
| 1138752000000 | 183.9 |
| 1138838400000 | 185 |
| 1138924800000 | 183.46 |
| 1139184000000 | 184.81 |
| 1139270400000 | 182.72 |
| 1139356800000 | 182.73 |
| 1139443200000 | 184.86 |
| 1139529600000 | 184.32 |
| 1139788800000 | 185.31 |
| 1139875200000 | 185.88 |
| 1139961600000 | 188.82 |
| 1140048000000 | 189.81 |
| 1140134400000 | 192.28 |
| 1140393600000 | 193.32 |
| 1140480000000 | 196.26 |
| 1140566400000 | 195.62 |
| 1140652800000 | 196.67 |
| 1140739200000 | 197.71 |
| 1140998400000 | 198.89 |
| 1141084800000 | 195.92 |
| 1141171200000 | 197.39 |
| 1141257600000 | 196.08 |
| 1141344000000 | 196.63 |
| 1141603200000 | 197.63 |
| 1141689600000 | 197.62 |
| 1141776000000 | 197.21 |
| 1141862400000 | 198.3 |
| 1141948800000 | 198.78 |
| 1142208000000 | 199.6 |
| 1142294400000 | 201.38 |
| 1142380800000 | 200.91 |
| 1142467200000 | 201.27 |
| 1142553600000 | 202.58 |
| 1142812800000 | 203.97 |
| 1142899200000 | 203.58 |
| 1142985600000 | 202.78 |
| 1143072000000 | 203.49 |
| 1143158400000 | 205.46 |
| 1143417600000 | 206.07 |
| 1143504000000 | 204.88 |
| 1143590400000 | 207.33 |
| 1143676800000 | 209.44 |
| 1143763200000 | 209.64 |
| 1144022400000 | 211.21 |
| 1144108800000 | 209.2 |
| 1144195200000 | 209.64 |
| 1144281600000 | 210.43 |
| 1144368000000 | 209.93 |
| 1144627200000 | 210.53 |
| 1144713600000 | 208.47 |
| 1144800000000 | 207.48 |
| 1144886400000 | 206.93 |
| 1145318400000 | 207.61 |
| 1145404800000 | 210.38 |
| 1145491200000 | 213.41 |
| 1145577600000 | 216.06 |
| 1145836800000 | 216.07 |
| 1145923200000 | 214.15 |
| 1146009600000 | 214.75 |
| 1146096000000 | 212.32 |
| 1146182400000 | 210.92 |
| 1146441600000 | 211.06 |
| 1146528000000 | 215.6 |
| 1146614400000 | 214.53 |
| 1146700800000 | 216.75 |
| 1146787200000 | 217.74 |
| 1147046400000 | 216.96 |
| 1147132800000 | 218.46 |
| 1147219200000 | 217.12 |
| 1147305600000 | 217.5 |
| 1147392000000 | 211.56 |
| 1147651200000 | 207.49 |
| 1147737600000 | 207.12 |
| 1147824000000 | 201.12 |
| 1147910400000 | 195.05 |
| 1147996800000 | 196.05 |
| 1148256000000 | 186.84 |
| 1148342400000 | 196.39 |
| 1148428800000 | 192.03 |
| 1148515200000 | 192.09 |
| 1148601600000 | 199.01 |
| 1148860800000 | 199.31 |
| 1148947200000 | 193.52 |
| 1149033600000 | 196.62 |
| 1149120000000 | 198.3 |
| 1149206400000 | 198.18 |
| 1149465600000 | 197.62 |
| 1149552000000 | 193.43 |
| 1149638400000 | 191.46 |
| 1149724800000 | 183.25 |
| 1149811200000 | 186.98 |
| 1150070400000 | 184.75 |
| 1150156800000 | 177.49 |
| 1150243200000 | 179.52 |
| 1150329600000 | 186.68 |
| 1150416000000 | 184.05 |
| 1150675200000 | 185.89 |
| 1150761600000 | 184.61 |
| 1150848000000 | 184.63 |
| 1150934400000 | 187.21 |
| 1151020800000 | 187.46 |
| 1151280000000 | 187.31 |
| 1151366400000 | 186.86 |
| 1151452800000 | 185.2 |
| 1151539200000 | 190.76 |
| 1151625600000 | 194.07 |
| 1151884800000 | 194.75 |
| 1151971200000 | 195.9 |
| 1152057600000 | 193.54 |
| 1152144000000 | 194.52 |
| 1152230400000 | 193.42 |
| 1152489600000 | 194.09 |
| 1152576000000 | 192.82 |
| 1152662400000 | 194.16 |
| 1152748800000 | 190.48 |
| 1152835200000 | 188.02 |
| 1153094400000 | 187.75 |
| 1153180800000 | 186.28 |
| 1153267200000 | 191.23 |
| 1153353600000 | 193.71 |
| 1153440000000 | 193 |
| 1153699200000 | 195.56 |
| 1153785600000 | 196.33 |
| 1153872000000 | 197.37 |
| 1153958400000 | 200.19 |
| 1154044800000 | 200.08 |
| 1154304000000 | 199.13 |
| 1154390400000 | 198.49 |
| 1154476800000 | 199.65 |
| 1154563200000 | 199.26 |
| 1154649600000 | 199.82 |
| 1154908800000 | 197.52 |
| 1154995200000 | 197.85 |
| 1155081600000 | 197.74 |
| 1155168000000 | 197.53 |
| 1155254400000 | 198.2 |
| 1155513600000 | 199.21 |
| 1155600000000 | 199.83 |
| 1155686400000 | 200.27 |
| 1155772800000 | 200.23 |
| 1155859200000 | 200.19 |
| 1156118400000 | 201.5 |
| 1156204800000 | 202.97 |
| 1156291200000 | 201.95 |
| 1156377600000 | 201.38 |
| 1156464000000 | 203.47 |
| 1156723200000 | 203.43 |
| 1156809600000 | 203.46 |
| 1156896000000 | 204.14 |
| 1156982400000 | 204.64 |
| 1157068800000 | 204.31 |
| 1157328000000 | 206.12 |
| 1157414400000 | 205.4 |
| 1157500800000 | 203.25 |
| 1157587200000 | 200.99 |
| 1157673600000 | 202.56 |
| 1157932800000 | 199.6 |
| 1158019200000 | 202.3 |
| 1158105600000 | 203.52 |
| 1158192000000 | 204.76 |
| 1158278400000 | 204.69 |
| 1158537600000 | 205.29 |
| 1158624000000 | 206.25 |
| 1158710400000 | 207.12 |
| 1158796800000 | 207.77 |
| 1158883200000 | 205.1 |
| 1159142400000 | 203.2 |
| 1159228800000 | 205.66 |
| 1159315200000 | 208.58 |
| 1159401600000 | 208.13 |
| 1159488000000 | 209.02 |
| 1159747200000 | 209.39 |
| 1159833600000 | 207.7 |
| 1159920000000 | 209.23 |
| 1160006400000 | 212.6 |
| 1160092800000 | 212.33 |
| 1160352000000 | 213.9 |
| 1160438400000 | 216.2 |
| 1160524800000 | 215.7 |
| 1160611200000 | 217.88 |
| 1160697600000 | 219.27 |
| 1160956800000 | 220.38 |
| 1161043200000 | 217.44 |
| 1161129600000 | 220.88 |
| 1161216000000 | 221.51 |
| 1161302400000 | 221.97 |
| 1161561600000 | 221.48 |
| 1161648000000 | 221.8 |
| 1161734400000 | 223.53 |
| 1161820800000 | 224.79 |
| 1161907200000 | 223.78 |
| 1162166400000 | 222.3 |
| 1162252800000 | 223.43 |
| 1162339200000 | 225.12 |
| 1162425600000 | 221.88 |
| 1162512000000 | 222.11 |
| 1162771200000 | 226.36 |
| 1162857600000 | 226.01 |
| 1162944000000 | 226.32 |
| 1163030400000 | 225.3 |
| 1163116800000 | 225.36 |
| 1163376000000 | 225.27 |
| 1163462400000 | 224.83 |
| 1163548800000 | 226.15 |
| 1163635200000 | 225.72 |
| 1163721600000 | 223.6 |
| 1163980800000 | 224.58 |
| 1164067200000 | 225.93 |
| 1164153600000 | 225.38 |
| 1164240000000 | 225.23 |
| 1164326400000 | 222.94 |
| 1164585600000 | 218.43 |
| 1164672000000 | 217.39 |
| 1164758400000 | 223.31 |
| 1164844800000 | 220.19 |
| 1164931200000 | 218.48 |
| 1165190400000 | 219.59 |
| 1165276800000 | 222.28 |
| 1165363200000 | 222.29 |
| 1165449600000 | 223.26 |
| 1165536000000 | 223.21 |
| 1165795200000 | 225.23 |
| 1165881600000 | 226.64 |
| 1165968000000 | 227.42 |
| 1166054400000 | 228.75 |
| 1166140800000 | 229.59 |
| 1166400000000 | 230.47 |
| 1166486400000 | 227.43 |
| 1166572800000 | 227.94 |
| 1166659200000 | 226.67 |
| 1166745600000 | 227.44 |
| 1167177600000 | 229.37 |
| 1167264000000 | 229.08 |
| 1167350400000 | 228.62 |
| 1167696000000 | 230.94 |
| 1167782400000 | 229.96 |
| 1167868800000 | 227.32 |
| 1167955200000 | 225.85 |
| 1168214400000 | 226.29 |
| 1168300800000 | 227.32 |
| 1168387200000 | 226.34 |
| 1168473600000 | 231.4 |
| 1168560000000 | 230.35 |
| 1168819200000 | 234.52 |
| 1168905600000 | 234.25 |
| 1168992000000 | 234.14 |
| 1169078400000 | 234.43 |
| 1169164800000 | 237.13 |
| 1169424000000 | 237.21 |
| 1169510400000 | 234.65 |
| 1169596800000 | 237.1 |
| 1169683200000 | 236.51 |
| 1169769600000 | 235.94 |
| 1170028800000 | 237.66 |
| 1170115200000 | 238.19 |
| 1170201600000 | 237.98 |
| 1170288000000 | 239.71 |
| 1170374400000 | 240.72 |
| 1170633600000 | 241.22 |
| 1170720000000 | 241.97 |
| 1170806400000 | 242.92 |
| 1170892800000 | 240.73 |
| 1170979200000 | 243 |
| 1171238400000 | 240.56 |
| 1171324800000 | 241.94 |
| 1171411200000 | 245.99 |
| 1171497600000 | 247.88 |
| 1171584000000 | 248.6 |
| 1171843200000 | 249.85 |
| 1171929600000 | 249.02 |
| 1172016000000 | 248.95 |
| 1172102400000 | 247.79 |
| 1172188800000 | 250.43 |
| 1172448000000 | 251.35 |
| 1172534400000 | 241.51 |
| 1172620800000 | 236.82 |
| 1172707200000 | 235.08 |
| 1172793600000 | 237.77 |
| 1173052800000 | 235.4 |
| 1173139200000 | 235.4 |
| 1173225600000 | 237.88 |
| 1173312000000 | 243.17 |
| 1173398400000 | 244.04 |
| 1173657600000 | 243.68 |
| 1173744000000 | 240.59 |
| 1173830400000 | 233.21 |
| 1173916800000 | 238.15 |
| 1174003200000 | 238.08 |
| 1174262400000 | 242.57 |
| 1174348800000 | 244.9 |
| 1174435200000 | 246.17 |
| 1174521600000 | 249.87 |
| 1174608000000 | 250.54 |
| 1174867200000 | 248.91 |
| 1174953600000 | 249.92 |
| 1175040000000 | 248.26 |
| 1175126400000 | 250.84 |
| 1175212800000 | 251.26 |
| 1175472000000 | 253.52 |
| 1175558400000 | 256.63 |
| 1175644800000 | 256.13 |
| 1175731200000 | 255.16 |
| 1176163200000 | 257.1 |
| 1176249600000 | 256.41 |
| 1176336000000 | 256.82 |
| 1176422400000 | 258.76 |
| 1176681600000 | 260.63 |
| 1176768000000 | 260.75 |
| 1176854400000 | 259.31 |
| 1176940800000 | 258.54 |
| 1177027200000 | 264.55 |
| 1177286400000 | 264.62 |
| 1177372800000 | 261.04 |
| 1177459200000 | 263.61 |
| 1177545600000 | 263.45 |
| 1177632000000 | 261.67 |
| 1177891200000 | 262.8 |
| 1177977600000 | 262.11 |
| 1178064000000 | 263.99 |
| 1178150400000 | 263.96 |
| 1178236800000 | 265.8 |
| 1178496000000 | 267.58 |
| 1178582400000 | 261.3 |
| 1178668800000 | 261.03 |
| 1178755200000 | 258.39 |
| 1178841600000 | 259.33 |
| 1179100800000 | 261.27 |
| 1179187200000 | 260.76 |
| 1179273600000 | 261.24 |
| 1179360000000 | 261.64 |
| 1179446400000 | 261.92 |
| 1179705600000 | 262.82 |
| 1179792000000 | 262.16 |
| 1179878400000 | 267.02 |
| 1179964800000 | 265.82 |
| 1180051200000 | 264.94 |
| 1180310400000 | 266.13 |
| 1180396800000 | 266.37 |
| 1180483200000 | 263.84 |
| 1180569600000 | 267.58 |
| 1180656000000 | 270.57 |
| 1180915200000 | 268.94 |
| 1181001600000 | 267.84 |
| 1181088000000 | 265.56 |
| 1181174400000 | 258.65 |
| 1181260800000 | 259.14 |
| 1181520000000 | 262.03 |
| 1181606400000 | 259.72 |
| 1181692800000 | 260.53 |
| 1181779200000 | 265.63 |
| 1181865600000 | 268.15 |
| 1182124800000 | 268.74 |
| 1182211200000 | 266.82 |
| 1182297600000 | 265.64 |
| 1182384000000 | 263.17 |
| 1182470400000 | 262.38 |
| 1182729600000 | 259.98 |
| 1182816000000 | 258.87 |
| 1182902400000 | 256.67 |
| 1182988800000 | 259.75 |
| 1183075200000 | 260.49 |
| 1183334400000 | 260.73 |
| 1183420800000 | 263.51 |
| 1183507200000 | 265.1 |
| 1183593600000 | 262.77 |
| 1183680000000 | 263.68 |
| 1183939200000 | 266.22 |
| 1184025600000 | 263.52 |
| 1184112000000 | 262.18 |
| 1184198400000 | 264.62 |
| 1184284800000 | 265.68 |
| 1184544000000 | 266.05 |
| 1184630400000 | 265.42 |
| 1184716800000 | 262.75 |
| 1184803200000 | 266.07 |
| 1184889600000 | 264.7 |
| 1185148800000 | 265.45 |
| 1185235200000 | 261.32 |
| 1185321600000 | 258.49 |
| 1185408000000 | 252.18 |
| 1185494400000 | 251.03 |
| 1185753600000 | 251.67 |
| 1185840000000 | 255.83 |
| 1185926400000 | 252.43 |
| 1186012800000 | 254.79 |
| 1186099200000 | 250.98 |
| 1186358400000 | 246.59 |
| 1186444800000 | 249.78 |
| 1186531200000 | 255.09 |
| 1186617600000 | 248.81 |
| 1186704000000 | 240.53 |
| 1186963200000 | 249.11 |
| 1187049600000 | 247.02 |
| 1187136000000 | 245.61 |
| 1187222400000 | 237.16 |
| 1187308800000 | 240.86 |
| 1187568000000 | 244.81 |
| 1187654400000 | 243.89 |
| 1187740800000 | 248.51 |
| 1187827200000 | 250.79 |
| 1187913600000 | 251.43 |
| 1188172800000 | 251.12 |
| 1188259200000 | 246.12 |
| 1188345600000 | 248.33 |
| 1188432000000 | 251.31 |
| 1188518400000 | 253.09 |
| 1188777600000 | 253.13 |
| 1188864000000 | 254.53 |
| 1188950400000 | 251.02 |
| 1189036800000 | 249.49 |
| 1189123200000 | 243.17 |
| 1189382400000 | 240.28 |
| 1189468800000 | 244.12 |
| 1189555200000 | 244.16 |
| 1189641600000 | 246.68 |
| 1189728000000 | 243.99 |
| 1189987200000 | 240.57 |
| 1190073600000 | 243.78 |
| 1190160000000 | 252.51 |
| 1190246400000 | 250.87 |
| 1190332800000 | 252.96 |
| 1190592000000 | 250.89 |
| 1190678400000 | 246.82 |
| 1190764800000 | 250.26 |
| 1190851200000 | 254.6 |
| 1190937600000 | 253.84 |
| 1191196800000 | 255.55 |
| 1191283200000 | 256.22 |
| 1191369600000 | 256.46 |
| 1191456000000 | 254.48 |
| 1191542400000 | 256.63 |
| 1191801600000 | 255.02 |
| 1191888000000 | 256.37 |
| 1191974400000 | 255.84 |
| 1192060800000 | 257.86 |
| 1192147200000 | 256.31 |
| 1192406400000 | 252.67 |
| 1192492800000 | 248.86 |
| 1192579200000 | 250 |
| 1192665600000 | 247.56 |
| 1192752000000 | 245.3 |
| 1193011200000 | 240.08 |
| 1193097600000 | 246.69 |
| 1193184000000 | 244.56 |
| 1193270400000 | 245.69 |
| 1193356800000 | 245.28 |
| 1193616000000 | 248.45 |
| 1193702400000 | 247.19 |
| 1193788800000 | 248.54 |
| 1193875200000 | 245.76 |
| 1193961600000 | 244.43 |
| 1194220800000 | 243.09 |
| 1194307200000 | 245.76 |
| 1194393600000 | 242.67 |
| 1194480000000 | 242.74 |
| 1194566400000 | 238.06 |
| 1194825600000 | 237.98 |
| 1194912000000 | 235.5 |
| 1194998400000 | 235.21 |
| 1195084800000 | 231.41 |
| 1195171200000 | 229.51 |
| 1195430400000 | 224.61 |
| 1195516800000 | 228.76 |
| 1195603200000 | 225.12 |
| 1195689600000 | 223.23 |
| 1195776000000 | 226.37 |
| 1196035200000 | 227.92 |
| 1196121600000 | 225.3 |
| 1196208000000 | 232.24 |
| 1196294400000 | 233.08 |
| 1196380800000 | 235.41 |
| 1196640000000 | 233.7 |
| 1196726400000 | 228.88 |
| 1196812800000 | 232.55 |
| 1196899200000 | 233.89 |
| 1196985600000 | 237.6 |
| 1197244800000 | 239.2 |
| 1197331200000 | 238.22 |
| 1197417600000 | 238.54 |
| 1197504000000 | 233.11 |
| 1197590400000 | 232.36 |
| 1197849600000 | 226.95 |
| 1197936000000 | 227.03 |
| 1198022400000 | 226.66 |
| 1198108800000 | 225.03 |
| 1198195200000 | 228.59 |
| 1198454400000 | 229.07 |
| 1198713600000 | 228.98 |
| 1198800000000 | 229.7 |
| 1199059200000 | 229.76 |
| 1199232000000 | 227.78 |
| 1199318400000 | 226.13 |
| 1199404800000 | 219.76 |
| 1199664000000 | 215.97 |
| 1199750400000 | 217.61 |
| 1199836800000 | 214.56 |
| 1199923200000 | 210.67 |
| 1200009600000 | 209.56 |
| 1200268800000 | 213.55 |
| 1200355200000 | 205.73 |
| 1200441600000 | 202.18 |
| 1200528000000 | 203.2 |
| 1200614400000 | 200.19 |
| 1200873600000 | 191.15 |
| 1200960000000 | 198.7 |
| 1201046400000 | 194.11 |
| 1201132800000 | 203.52 |
| 1201219200000 | 205.48 |
| 1201478400000 | 201.46 |
| 1201564800000 | 205.16 |
| 1201651200000 | 204.23 |
| 1201737600000 | 204.17 |
| 1201824000000 | 210.65 |
| 1202083200000 | 210.97 |
| 1202169600000 | 203.16 |
| 1202256000000 | 204.87 |
| 1202342400000 | 200.68 |
| 1202428800000 | 199.31 |
| 1202688000000 | 197.56 |
| 1202774400000 | 205.05 |
| 1202860800000 | 205.86 |
| 1202947200000 | 208.26 |
| 1203033600000 | 206.21 |
| 1203292800000 | 210.95 |
| 1203379200000 | 212.13 |
| 1203465600000 | 210.61 |
| 1203552000000 | 212.72 |
| 1203638400000 | 209.73 |
| 1203897600000 | 213.56 |
| 1203984000000 | 216.66 |
| 1204070400000 | 217.08 |
| 1204156800000 | 213.93 |
| 1204243200000 | 211.13 |
| 1204502400000 | 209.19 |
| 1204588800000 | 206.65 |
| 1204675200000 | 211.52 |
| 1204761600000 | 209.1 |
| 1204848000000 | 206.37 |
| 1205107200000 | 203.34 |
| 1205193600000 | 206.82 |
| 1205280000000 | 210.86 |
| 1205366400000 | 207.02 |
| 1205452800000 | 205.43 |
| 1205712000000 | 196.28 |
| 1205798400000 | 202.03 |
| 1205884800000 | 200.41 |
| 1205971200000 | 198.28 |
| 1206403200000 | 207.97 |
| 1206489600000 | 209.15 |
| 1206576000000 | 211.86 |
| 1206662400000 | 212.09 |
| 1206921600000 | 212.66 |
| 1207008000000 | 220.73 |
| 1207094400000 | 223.14 |
| 1207180800000 | 218.34 |
| 1207267200000 | 218.9 |
| 1207526400000 | 222.44 |
| 1207612800000 | 218.78 |
| 1207699200000 | 218.05 |
| 1207785600000 | 216.59 |
| 1207872000000 | 213.73 |
| 1208131200000 | 210.35 |
| 1208217600000 | 209.39 |
| 1208304000000 | 214.59 |
| 1208390400000 | 212 |
| 1208476800000 | 215.07 |
| 1208736000000 | 212.49 |
| 1208822400000 | 211.19 |
| 1208908800000 | 212.16 |
| 1208995200000 | 208.63 |
| 1209081600000 | 215.37 |
| 1209340800000 | 215.94 |
| 1209427200000 | 212.74 |
| 1209513600000 | 215.34 |
| 1209600000000 | 215.49 |
| 1209686400000 | 222.16 |
| 1209945600000 | 222.86 |
| 1210032000000 | 221.89 |
| 1210118400000 | 225.37 |
| 1210204800000 | 224.14 |
| 1210291200000 | 221.68 |
| 1210550400000 | 223.22 |
| 1210636800000 | 223.66 |
| 1210723200000 | 224.02 |
| 1210809600000 | 225.28 |
| 1210896000000 | 227.05 |
| 1211155200000 | 229.8 |
| 1211241600000 | 224.03 |
| 1211328000000 | 222.07 |
| 1211414400000 | 224.85 |
| 1211500800000 | 218.92 |
| 1211760000000 | 219.33 |
| 1211846400000 | 217.03 |
| 1211932800000 | 220.77 |
| 1212019200000 | 221.12 |
| 1212105600000 | 221.6 |
| 1212364800000 | 220.62 |
| 1212451200000 | 221.31 |
| 1212537600000 | 217.51 |
| 1212624000000 | 216.71 |
| 1212710400000 | 214.86 |
| 1212969600000 | 210.1 |
| 1213056000000 | 207.48 |
| 1213142400000 | 204.12 |
| 1213228800000 | 205.5 |
| 1213315200000 | 207.39 |
| 1213574400000 | 207.93 |
| 1213660800000 | 208.8 |
| 1213747200000 | 204.44 |
| 1213833600000 | 201.81 |
| 1213920000000 | 201.32 |
| 1214179200000 | 196.17 |
| 1214265600000 | 194.33 |
| 1214352000000 | 197.6 |
| 1214438400000 | 191.86 |
| 1214524800000 | 189.83 |
| 1214784000000 | 190.81 |
| 1214870400000 | 185.31 |
| 1214956800000 | 186.51 |
| 1215043200000 | 184.46 |
| 1215129600000 | 182.1 |
| 1215388800000 | 183.98 |
| 1215475200000 | 178.66 |
| 1215561600000 | 183.11 |
| 1215648000000 | 180.79 |
| 1215734400000 | 176.63 |
| 1215993600000 | 178.68 |
| 1216080000000 | 174.16 |
| 1216166400000 | 176.05 |
| 1216252800000 | 184.03 |
| 1216339200000 | 188.93 |
| 1216598400000 | 192.88 |
| 1216684800000 | 189.34 |
| 1216771200000 | 192.68 |
| 1216857600000 | 184.06 |
| 1216944000000 | 183.54 |
| 1217203200000 | 181.41 |
| 1217289600000 | 181.07 |
| 1217376000000 | 183.8 |
| 1217462400000 | 183.93 |
| 1217548800000 | 182.19 |
| 1217808000000 | 180.33 |
| 1217894400000 | 186.91 |
| 1217980800000 | 190.87 |
| 1218067200000 | 190.53 |
| 1218153600000 | 192.93 |
| 1218412800000 | 196.42 |
| 1218499200000 | 195.29 |
| 1218585600000 | 188.56 |
| 1218672000000 | 190.47 |
| 1218758400000 | 191.25 |
| 1219017600000 | 191.46 |
| 1219104000000 | 184 |
| 1219190400000 | 185.07 |
| 1219276800000 | 183.83 |
| 1219363200000 | 188.89 |
| 1219622400000 | 186.61 |
| 1219708800000 | 187.07 |
| 1219795200000 | 187.16 |
| 1219881600000 | 191.02 |
| 1219968000000 | 191.47 |
| 1220227200000 | 192.5 |
| 1220313600000 | 195.84 |
| 1220400000000 | 192.97 |
| 1220486400000 | 186.41 |
| 1220572800000 | 181.43 |
| 1220832000000 | 189.32 |
| 1220918400000 | 188.3 |
| 1221004800000 | 186.91 |
| 1221091200000 | 183.9 |
| 1221177600000 | 187.3 |
| 1221436800000 | 180.93 |
| 1221523200000 | 177.86 |
| 1221609600000 | 171.61 |
| 1221696000000 | 172.89 |
| 1221782400000 | 188.69 |
| 1222041600000 | 185.83 |
| 1222128000000 | 180.45 |
| 1222214400000 | 180.24 |
| 1222300800000 | 182.17 |
| 1222387200000 | 178.58 |
| 1222646400000 | 166.35 |
| 1222732800000 | 169.1 |
| 1222819200000 | 168.09 |
| 1222905600000 | 165.68 |
| 1222992000000 | 171.19 |
| 1223251200000 | 156.33 |
| 1223337600000 | 150.55 |
| 1223424000000 | 142.27 |
| 1223510400000 | 142.78 |
| 1223596800000 | 133.86 |
| 1223856000000 | 145.36 |
| 1223942400000 | 150.27 |
| 1224028800000 | 141.54 |
| 1224115200000 | 134.6 |
| 1224201600000 | 136.65 |
| 1224460800000 | 142.98 |
| 1224547200000 | 145.19 |
| 1224633600000 | 139.21 |
| 1224720000000 | 135.61 |
| 1224806400000 | 128.43 |
| 1225065600000 | 125.34 |
| 1225152000000 | 127.53 |
| 1225238400000 | 133.87 |
| 1225324800000 | 142.25 |
| 1225411200000 | 143.18 |
| 1225670400000 | 147.1 |
| 1225756800000 | 157.36 |
| 1225843200000 | 156.75 |
| 1225929600000 | 146.6 |
| 1226016000000 | 148.48 |
| 1226275200000 | 149.76 |
| 1226361600000 | 143.15 |
| 1226448000000 | 138.74 |
| 1226534400000 | 137.09 |
| 1226620800000 | 136.67 |
| 1226880000000 | 134.7 |
| 1226966400000 | 133.85 |
| 1227052800000 | 126.67 |
| 1227139200000 | 123.97 |
| 1227225600000 | 121.09 |
| 1227484800000 | 130.95 |
| 1227571200000 | 131.74 |
| 1227657600000 | 133.15 |
| 1227744000000 | 136.15 |
| 1227830400000 | 135.4 |
| 1228089600000 | 129.72 |
| 1228176000000 | 131.73 |
| 1228262400000 | 132.79 |
| 1228348800000 | 132.83 |
| 1228435200000 | 125.73 |
| 1228694400000 | 133.79 |
| 1228780800000 | 137.35 |
| 1228867200000 | 139.17 |
| 1228953600000 | 136.4 |
| 1229040000000 | 133.36 |
| 1229299200000 | 133.71 |
| 1229385600000 | 135.46 |
| 1229472000000 | 134.41 |
| 1229558400000 | 133.96 |
| 1229644800000 | 132.36 |
| 1229904000000 | 130.15 |
| 1229990400000 | 132.47 |
| 1230076800000 | 133.25 |
| 1230508800000 | 133.75 |
| 1230595200000 | 137.74 |
| 1230681600000 | 138.45 |
| 1230854400000 | 144.35 |
| 1231113600000 | 145.55 |
| 1231200000000 | 144.05 |
| 1231286400000 | 142.83 |
| 1231372800000 | 142.5 |
| 1231459200000 | 141.46 |
| 1231718400000 | 140.34 |
| 1231804800000 | 136.35 |
| 1231891200000 | 130.61 |
| 1231977600000 | 129.32 |
| 1232064000000 | 129.89 |
| 1232323200000 | 126.76 |
| 1232409600000 | 119.4 |
| 1232496000000 | 121.81 |
| 1232582400000 | 120.79 |
| 1232668800000 | 118.77 |
| 1232928000000 | 125.54 |
| 1233014400000 | 125.65 |
| 1233100800000 | 130.31 |
| 1233187200000 | 126.71 |
| 1233273600000 | 128.13 |
| 1233532800000 | 124.12 |
| 1233619200000 | 127.11 |
| 1233705600000 | 133.77 |
| 1233792000000 | 131.77 |
| 1233878400000 | 138.68 |
| 1234137600000 | 141.85 |
| 1234224000000 | 139.91 |
| 1234310400000 | 141.17 |
| 1234396800000 | 139.24 |
| 1234483200000 | 140.52 |
| 1234742400000 | 139.14 |
| 1234828800000 | 131.94 |
| 1234915200000 | 130.93 |
| 1235001600000 | 131.84 |
| 1235088000000 | 126.17 |
| 1235347200000 | 124.63 |
| 1235433600000 | 125.91 |
| 1235520000000 | 124.24 |
| 1235606400000 | 130.19 |
| 1235692800000 | 127.72 |
| 1235952000000 | 124 |
| 1236038400000 | 118.04 |
| 1236124800000 | 124.5 |
| 1236211200000 | 121.08 |
| 1236297600000 | 118.55 |
| 1236556800000 | 119.47 |
| 1236643200000 | 128.41 |
| 1236729600000 | 131.1 |
| 1236816000000 | 130.08 |
| 1236902400000 | 128.4 |
| 1237161600000 | 131.35 |
| 1237248000000 | 131.61 |
| 1237334400000 | 132.67 |
| 1237420800000 | 139 |
| 1237507200000 | 139.29 |
| 1237766400000 | 141.9 |
| 1237852800000 | 138.19 |
| 1237939200000 | 141.02 |
| 1238025600000 | 141.59 |
| 1238112000000 | 139.32 |
| 1238371200000 | 134.49 |
| 1238457600000 | 136.67 |
| 1238544000000 | 137.8 |
| 1238630400000 | 146.17 |
| 1238716800000 | 150.94 |
| 1238976000000 | 151.32 |
| 1239062400000 | 149.83 |
| 1239148800000 | 151.13 |
| 1239235200000 | 153.99 |
| 1239667200000 | 158.66 |
| 1239753600000 | 157.51 |
| 1239840000000 | 163.64 |
| 1239926400000 | 171.84 |
| 1240185600000 | 165.6 |
| 1240272000000 | 165.9 |
| 1240358400000 | 175.24 |
| 1240444800000 | 173.31 |
| 1240531200000 | 177.89 |
| 1240790400000 | 178.75 |
| 1240876800000 | 172.41 |
| 1240963200000 | 177.68 |
| 1241049600000 | 179.63 |
| 1241136000000 | 179.82 |
| 1241395200000 | 187.4 |
| 1241481600000 | 187.88 |
| 1241568000000 | 193.01 |
| 1241654400000 | 193.3 |
| 1241740800000 | 199.69 |
| 1242000000000 | 198.13 |
| 1242086400000 | 193.95 |
| 1242172800000 | 184.57 |
| 1242259200000 | 186.35 |
| 1242345600000 | 185.06 |
| 1242604800000 | 190.37 |
| 1242691200000 | 193.42 |
| 1242777600000 | 193.8 |
| 1242864000000 | 194.44 |
| 1242950400000 | 190.45 |
| 1243209600000 | 189.93 |
| 1243296000000 | 188.22 |
| 1243382400000 | 187.46 |
| 1243468800000 | 186.5 |
| 1243555200000 | 184.86 |
| 1243814400000 | 190.64 |
| 1243900800000 | 191.02 |
| 1243987200000 | 181.79 |
| 1244073600000 | 181.83 |
| 1244160000000 | 181.23 |
| 1244419200000 | 180.47 |
| 1244505600000 | 180.81 |
| 1244592000000 | 186.57 |
| 1244678400000 | 190.36 |
| 1244764800000 | 189.83 |
| 1245024000000 | 186.52 |
| 1245110400000 | 189.81 |
| 1245196800000 | 182.21 |
| 1245283200000 | 184 |
| 1245369600000 | 184.16 |
| 1245628800000 | 180.71 |
| 1245715200000 | 179.9 |
| 1245801600000 | 184.73 |
| 1245888000000 | 184.92 |
| 1245974400000 | 185.29 |
| 1246233600000 | 188.69 |
| 1246320000000 | 185.55 |
| 1246406400000 | 188.48 |
| 1246492800000 | 186.03 |
| 1246579200000 | 184.22 |
| 1246838400000 | 181.87 |
| 1246924800000 | 183.26 |
| 1247011200000 | 181 |
| 1247097600000 | 180.22 |
| 1247184000000 | 177.91 |
| 1247443200000 | 181.7 |
| 1247529600000 | 183.4 |
| 1247616000000 | 189.67 |
| 1247702400000 | 190.3 |
| 1247788800000 | 193.08 |
| 1248048000000 | 194.47 |
| 1248134400000 | 197.24 |
| 1248220800000 | 198.07 |
| 1248307200000 | 199.21 |
| 1248393600000 | 197.62 |
| 1248652800000 | 197.04 |
| 1248739200000 | 196.01 |
| 1248825600000 | 194.69 |
| 1248912000000 | 198.8 |
| 1248998400000 | 197.92 |
| 1249257600000 | 201.34 |
| 1249344000000 | 200 |
| 1249430400000 | 200.47 |
| 1249516800000 | 199.61 |
| 1249603200000 | 201.5 |
| 1249862400000 | 199.4 |
| 1249948800000 | 198.17 |
| 1250035200000 | 199.33 |
| 1250121600000 | 202.56 |
| 1250208000000 | 201.74 |
| 1250467200000 | 198.24 |
| 1250553600000 | 198.99 |
| 1250640000000 | 199.14 |
| 1250726400000 | 202.03 |
| 1250812800000 | 205.89 |
| 1251072000000 | 208.83 |
| 1251158400000 | 210.41 |
| 1251244800000 | 207.84 |
| 1251331200000 | 208.68 |
| 1251417600000 | 210.71 |
| 1251676800000 | 208 |
| 1251763200000 | 205.72 |
| 1251849600000 | 202.1 |
| 1251936000000 | 203.04 |
| 1252022400000 | 205.08 |
| 1252281600000 | 207.7 |
| 1252368000000 | 209.81 |
| 1252454400000 | 212.08 |
| 1252540800000 | 212.8 |
| 1252627200000 | 212.52 |
| 1252886400000 | 211.09 |
| 1252972800000 | 211.77 |
| 1253059200000 | 213.62 |
| 1253145600000 | 215.06 |
| 1253232000000 | 214.39 |
| 1253491200000 | 213.05 |
| 1253577600000 | 213.86 |
| 1253664000000 | 213.84 |
| 1253750400000 | 210.43 |
| 1253836800000 | 210.14 |
| 1254096000000 | 213.96 |
| 1254182400000 | 212.73 |
| 1254268800000 | 211.43 |
| 1254355200000 | 207.56 |
| 1254441600000 | 204.69 |
| 1254700800000 | 206.62 |
| 1254787200000 | 210.87 |
| 1254873600000 | 210.14 |
| 1254960000000 | 213.11 |
| 1255046400000 | 214.16 |
| 1255305600000 | 215.17 |
| 1255392000000 | 214.07 |
| 1255478400000 | 216.73 |
| 1255564800000 | 216.53 |
| 1255651200000 | 218.28 |
| 1255910400000 | 221.03 |
| 1255996800000 | 220.79 |
| 1256083200000 | 218.66 |
| 1256169600000 | 215.88 |
| 1256256000000 | 214.77 |
| 1256515200000 | 211.89 |
| 1256601600000 | 212.65 |
| 1256688000000 | 210.39 |
| 1256774400000 | 214.09 |
| 1256860800000 | 215.48 |
| 1257120000000 | 214.45 |
| 1257206400000 | 213.16 |
| 1257292800000 | 215.85 |
| 1257379200000 | 216.3 |
| 1257465600000 | 216.78 |
| 1257724800000 | 218.65 |
| 1257811200000 | 217.96 |
| 1257897600000 | 219.56 |
| 1257984000000 | 221.3 |
| 1258070400000 | 220.97 |
| 1258329600000 | 225.16 |
| 1258416000000 | 223.16 |
| 1258502400000 | 224.57 |
| 1258588800000 | 221.22 |
| 1258675200000 | 222.11 |
| 1258934400000 | 226.19 |
| 1259020800000 | 224.64 |
| 1259107200000 | 224.99 |
| 1259193600000 | 220.28 |
| 1259280000000 | 221.93 |
| 1259539200000 | 219.22 |
| 1259625600000 | 223.77 |
| 1259712000000 | 224.74 |
| 1259798400000 | 223.51 |
| 1259884800000 | 224.64 |
| 1260144000000 | 226.59 |
| 1260230400000 | 224.78 |
| 1260316800000 | 223.12 |
| 1260403200000 | 224.32 |
| 1260489600000 | 225.47 |
| 1260748800000 | 226.07 |
| 1260835200000 | 225.53 |
| 1260921600000 | 226.46 |
| 1261008000000 | 226.1 |
| 1261094400000 | 223.99 |
| 1261353600000 | 226.04 |
| 1261440000000 | 229.6 |
| 1261526400000 | 229.81 |
| 1261612800000 | 230.47 |
| 1261958400000 | 229.92 |
| 1262044800000 | 231.18 |
| 1262131200000 | 229.53 |
| 1262217600000 | 229.32 |
| 1262563200000 | 232.75 |
| 1262649600000 | 234.16 |
| 1262736000000 | 234.18 |
| 1262822400000 | 235.28 |
| 1262908800000 | 237.88 |
| 1263168000000 | 236.35 |
| 1263254400000 | 232.21 |
| 1263340800000 | 232.85 |
| 1263427200000 | 232.78 |
| 1263513600000 | 229.38 |
| 1263772800000 | 230.39 |
| 1263859200000 | 230.63 |
| 1263945600000 | 227.09 |
| 1264032000000 | 226.72 |
| 1264118400000 | 225.56 |
| 1264377600000 | 225.54 |
| 1264464000000 | 223.82 |
| 1264550400000 | 224.8 |
| 1264636800000 | 222.57 |
| 1264723200000 | 224.51 |
| 1264982400000 | 225.66 |
| 1265068800000 | 226.57 |
| 1265155200000 | 225.56 |
| 1265241600000 | 221.63 |
| 1265328000000 | 219.02 |
| 1265587200000 | 216.71 |
| 1265673600000 | 218.49 |
| 1265760000000 | 217.28 |
| 1265846400000 | 217.36 |
| 1265932800000 | 214.25 |
| 1266192000000 | 213.54 |
| 1266278400000 | 216.93 |
| 1266364800000 | 218.85 |
| 1266451200000 | 219.75 |
| 1266537600000 | 221.04 |
| 1266796800000 | 221.08 |
| 1266883200000 | 219.14 |
| 1266969600000 | 219.71 |
| 1267056000000 | 217.45 |
| 1267142400000 | 218.3 |
| 1267401600000 | 222.61 |
| 1267488000000 | 224.71 |
| 1267574400000 | 228.53 |
| 1267660800000 | 227.61 |
| 1267747200000 | 229.32 |
| 1268006400000 | 231.68 |
| 1268092800000 | 232.29 |
| 1268179200000 | 235.05 |
| 1268265600000 | 233.62 |
| 1268352000000 | 236.81 |
| 1268611200000 | 235.61 |
| 1268697600000 | 238.82 |
| 1268784000000 | 240.19 |
| 1268870400000 | 238.52 |
| 1268956800000 | 237 |
| 1269216000000 | 238.64 |
| 1269302400000 | 240.64 |
| 1269388800000 | 240.69 |
| 1269475200000 | 242.52 |
| 1269561600000 | 244.52 |
| 1269820800000 | 245.19 |
| 1269907200000 | 242.9 |
| 1269993600000 | 243.59 |
| 1270080000000 | 246.52 |
| 1270512000000 | 248.9 |
| 1270598400000 | 249.76 |
| 1270684800000 | 247.23 |
| 1270771200000 | 250.7 |
| 1271030400000 | 252.55 |
| 1271116800000 | 251.22 |
| 1271203200000 | 253.73 |
| 1271289600000 | 253.65 |
| 1271376000000 | 252.68 |
| 1271635200000 | 249.89 |
| 1271721600000 | 252.95 |
| 1271808000000 | 251.95 |
| 1271894400000 | 251.36 |
| 1271980800000 | 255.97 |
| 1272240000000 | 257.68 |
| 1272326400000 | 252.82 |
| 1272412800000 | 252.52 |
| 1272499200000 | 257.97 |
| 1272585600000 | 259.29 |
| 1272844800000 | 259.71 |
| 1272931200000 | 251.35 |
| 1273017600000 | 246.01 |
| 1273104000000 | 241.53 |
| 1273190400000 | 234.18 |
| 1273449600000 | 248.69 |
| 1273536000000 | 247.73 |
| 1273622400000 | 251.77 |
| 1273708800000 | 251.89 |
| 1273795200000 | 246.7 |
| 1274054400000 | 248.54 |
| 1274140800000 | 250.75 |
| 1274227200000 | 243.57 |
| 1274313600000 | 239.55 |
| 1274400000000 | 239.41 |
| 1274659200000 | 237.59 |
| 1274745600000 | 232.51 |
| 1274832000000 | 237.8 |
| 1274918400000 | 243.92 |
| 1275004800000 | 242.32 |
| 1275264000000 | 240.65 |
| 1275350400000 | 240.81 |
| 1275436800000 | 242.67 |
| 1275523200000 | 245.81 |
| 1275609600000 | 242.51 |
| 1275868800000 | 241.25 |
| 1275955200000 | 240.51 |
| 1276041600000 | 245.42 |
| 1276128000000 | 250.54 |
| 1276214400000 | 251.2 |
| 1276473600000 | 256.11 |
| 1276560000000 | 258.2 |
| 1276646400000 | 257.75 |
| 1276732800000 | 257.23 |
| 1276819200000 | 258.77 |
| 1277078400000 | 260.51 |
| 1277164800000 | 259.34 |
| 1277251200000 | 255.37 |
| 1277337600000 | 250.54 |
| 1277424000000 | 249.34 |
| 1277683200000 | 251.18 |
| 1277769600000 | 242.68 |
| 1277856000000 | 243.2 |
| 1277942400000 | 238.33 |
| 1278028800000 | 239.12 |
| 1278288000000 | 238.83 |
| 1278374400000 | 245.13 |
| 1278460800000 | 246.61 |
| 1278547200000 | 246.08 |
| 1278633600000 | 248.35 |
| 1278892800000 | 249.29 |
| 1278979200000 | 254.44 |
| 1279065600000 | 254.47 |
| 1279152000000 | 252.07 |
| 1279238400000 | 247.21 |
| 1279497600000 | 246.62 |
| 1279584000000 | 246.66 |
| 1279670400000 | 249.74 |
| 1279756800000 | 254.71 |
| 1279843200000 | 255.65 |
| 1280102400000 | 255.06 |
| 1280188800000 | 255.38 |
| 1280275200000 | 254.65 |
| 1280361600000 | 253.84 |
| 1280448000000 | 251.31 |
| 1280707200000 | 257.7 |
| 1280793600000 | 258.22 |
| 1280880000000 | 259.15 |
| 1280966400000 | 259.85 |
| 1281052800000 | 258.19 |
| 1281312000000 | 259.96 |
| 1281398400000 | 256.25 |
| 1281484800000 | 250.42 |
| 1281571200000 | 250.05 |
| 1281657600000 | 252.87 |
| 1281916800000 | 252.2 |
| 1282003200000 | 255.6 |
| 1282089600000 | 255.56 |
| 1282176000000 | 251.61 |
| 1282262400000 | 246.46 |
| 1282521600000 | 246.31 |
| 1282608000000 | 242 |
| 1282694400000 | 239.63 |
| 1282780800000 | 241.49 |
| 1282867200000 | 242.82 |
| 1283126400000 | 241.39 |
| 1283212800000 | 241.67 |
| 1283299200000 | 250.23 |
| 1283385600000 | 249.55 |
| 1283472000000 | 251.22 |
| 1283731200000 | 251.99 |
| 1283817600000 | 250.09 |
| 1283904000000 | 252.68 |
| 1283990400000 | 255.48 |
| 1284076800000 | 256.06 |
| 1284336000000 | 258.33 |
| 1284422400000 | 257.17 |
| 1284508800000 | 256.71 |
| 1284595200000 | 256.94 |
| 1284681600000 | 258.12 |
| 1284940800000 | 259.47 |
| 1285027200000 | 259.81 |
| 1285113600000 | 257.66 |
| 1285200000000 | 255.47 |
| 1285286400000 | 259.69 |
| 1285545600000 | 258.63 |
| 1285632000000 | 261.19 |
| 1285718400000 | 261.15 |
| 1285804800000 | 262.29 |
| 1285891200000 | 262.23 |
| 1286150400000 | 260.18 |
| 1286236800000 | 264.26 |
| 1286323200000 | 266.58 |
| 1286409600000 | 265.85 |
| 1286496000000 | 266.74 |
| 1286755200000 | 268.41 |
| 1286841600000 | 267.74 |
| 1286928000000 | 271.62 |
| 1287014400000 | 269.13 |
| 1287100800000 | 267.97 |
| 1287360000000 | 267.42 |
| 1287446400000 | 267.91 |
| 1287532800000 | 269.57 |
| 1287619200000 | 273.1 |
| 1287705600000 | 270.75 |
| 1287964800000 | 272.04 |
| 1288051200000 | 272.48 |
| 1288137600000 | 271.68 |
| 1288224000000 | 269.82 |
| 1288310400000 | 268.69 |
| 1288569600000 | 270.15 |
| 1288656000000 | 270.31 |
| 1288742400000 | 268.32 |
| 1288828800000 | 273.58 |
| 1288915200000 | 272.13 |
| 1289174400000 | 272.2 |
| 1289260800000 | 275.24 |
| 1289347200000 | 274.42 |
| 1289433600000 | 274.11 |
| 1289520000000 | 272.72 |
| 1289779200000 | 275.6 |
| 1289865600000 | 270.66 |
| 1289952000000 | 270.97 |
| 1290038400000 | 274.75 |
| 1290124800000 | 275.3 |
| 1290384000000 | 274.12 |
| 1290470400000 | 269.85 |
| 1290556800000 | 271.63 |
| 1290643200000 | 273.71 |
| 1290729600000 | 273.15 |
| 1290988800000 | 269.39 |
| 1291075200000 | 268.37 |
| 1291161600000 | 275.29 |
| 1291248000000 | 279.93 |
| 1291334400000 | 279.93 |
| 1291593600000 | 279.36 |
| 1291680000000 | 281.24 |
| 1291766400000 | 281.1 |
| 1291852800000 | 277.93 |
| 1291939200000 | 279.45 |
| 1292198400000 | 282.61 |
| 1292284800000 | 282.25 |
| 1292371200000 | 281.82 |
| 1292457600000 | 282.1 |
| 1292544000000 | 281.13 |
| 1292803200000 | 284.14 |
| 1292889600000 | 287.76 |
| 1292976000000 | 288.87 |
| 1293062400000 | 288.52 |
| 1293148800000 | 288.84 |
| 1293408000000 | 288.58 |
| 1293494400000 | 289.6 |
| 1293580800000 | 290.7 |
| 1293667200000 | 288.01 |
| 1293753600000 | 288.74 |
| 1294012800000 | 291.4 |
| 1294099200000 | 288.71 |
| 1294185600000 | 286.58 |
| 1294272000000 | 287.36 |
| 1294358400000 | 289.98 |
| 1294617600000 | 286.01 |
| 1294704000000 | 290.41 |
| 1294790400000 | 292.55 |
| 1294876800000 | 291.81 |
| 1294963200000 | 291.45 |
| 1295222400000 | 290.67 |
| 1295308800000 | 293.92 |
| 1295395200000 | 288.07 |
| 1295481600000 | 285.38 |
| 1295568000000 | 289.36 |
| 1295827200000 | 289.49 |
| 1295913600000 | 288.74 |
| 1296000000000 | 290.31 |
| 1296086400000 | 290.58 |
| 1296172800000 | 288.67 |
| 1296432000000 | 287.54 |
| 1296518400000 | 290.33 |
| 1296604800000 | 286.52 |
| 1296691200000 | 285.23 |
| 1296777600000 | 283.41 |
| 1297036800000 | 282.57 |
| 1297123200000 | 280.5 |
| 1297209600000 | 282 |
| 1297296000000 | 280.03 |
| 1297382400000 | 283.44 |
| 1297641600000 | 282.58 |
| 1297728000000 | 279.96 |
| 1297814400000 | 281.06 |
| 1297900800000 | 278.16 |
| 1297987200000 | 280.33 |
| 1298246400000 | 279.88 |
| 1298332800000 | 279.96 |
| 1298419200000 | 276.87 |
| 1298505600000 | 278.36 |
| 1298592000000 | 280.89 |
| 1298851200000 | 281.97 |
| 1298937600000 | 281.11 |
| 1299024000000 | 278.99 |
| 1299110400000 | 282.52 |
| 1299196800000 | 283.07 |
| 1299456000000 | 284 |
| 1299542400000 | 284.75 |
| 1299628800000 | 284.45 |
| 1299715200000 | 281.29 |
| 1299801600000 | 277.75 |
| 1300060800000 | 275.48 |
| 1300147200000 | 272.11 |
| 1300233600000 | 272.32 |
| 1300320000000 | 276.91 |
| 1300406400000 | 278.02 |
| 1300665600000 | 282.88 |
| 1300752000000 | 282.36 |
| 1300838400000 | 283.68 |
| 1300924800000 | 287.52 |
| 1301011200000 | 290.44 |
| 1301270400000 | 290.81 |
| 1301356800000 | 290.42 |
| 1301443200000 | 292.54 |
| 1301529600000 | 293.69 |
| 1301616000000 | 297.96 |
| 1301875200000 | 299.4 |
| 1301961600000 | 299.38 |
| 1302048000000 | 300.45 |
| 1302134400000 | 298.3 |
| 1302220800000 | 299.99 |
| 1302480000000 | 300.65 |
| 1302566400000 | 296.4 |
| 1302652800000 | 298.08 |
| 1302739200000 | 295.44 |
| 1302825600000 | 294.62 |
| 1303084800000 | 290.46 |
| 1303171200000 | 292.79 |
| 1303257600000 | 296.75 |
| 1303344000000 | 296.73 |
| 1303776000000 | 299.67 |
| 1303862400000 | 298.62 |
| 1303948800000 | 299.12 |
| 1304035200000 | 301.11 |
| 1304294400000 | 301.69 |
| 1304380800000 | 298.63 |
| 1304467200000 | 294.92 |
| 1304553600000 | 293.58 |
| 1304640000000 | 296.27 |
| 1304899200000 | 295.49 |
| 1304985600000 | 297.02 |
| 1305072000000 | 298.3 |
| 1305158400000 | 296.89 |
| 1305244800000 | 297.64 |
| 1305504000000 | 296.45 |
| 1305590400000 | 294.14 |
| 1305676800000 | 293.34 |
| 1305763200000 | 295.11 |
| 1305849600000 | 295.37 |
| 1306108800000 | 288.83 |
| 1306195200000 | 289.19 |
| 1306281600000 | 291.32 |
| 1306368000000 | 288.92 |
| 1306454400000 | 290.6 |
| 1306713600000 | 291.16 |
| 1306800000000 | 293.58 |
| 1306886400000 | 294.23 |
| 1306972800000 | 295.42 |
| 1307059200000 | 288.96 |
| 1307318400000 | 287.94 |
| 1307404800000 | 287.42 |
| 1307491200000 | 281.73 |
| 1307577600000 | 284.53 |
| 1307664000000 | 281.13 |
| 1307923200000 | 280.27 |
| 1308009600000 | 283.37 |
| 1308096000000 | 278.66 |
| 1308182400000 | 275.75 |
| 1308268800000 | 277.68 |
| 1308528000000 | 271.51 |
| 1308614400000 | 276.98 |
| 1308700800000 | 273.81 |
| 1308787200000 | 269.81 |
| 1308873600000 | 269.11 |
| 1309132800000 | 269.11 |
| 1309219200000 | 271.44 |
| 1309305600000 | 277.74 |
| 1309392000000 | 282.4 |
| 1309478400000 | 284.09 |
| 1309737600000 | 285.22 |
| 1309824000000 | 284.33 |
| 1309910400000 | 282.31 |
| 1309996800000 | 285.92 |
| 1310083200000 | 281.69 |
| 1310342400000 | 277.11 |
| 1310428800000 | 274.27 |
| 1310515200000 | 278.63 |
| 1310601600000 | 275.37 |
| 1310688000000 | 272.87 |
| 1310947200000 | 267.5 |
| 1311033600000 | 268.95 |
| 1311120000000 | 271.55 |
| 1311206400000 | 270.62 |
| 1311292800000 | 272.08 |
| 1311552000000 | 270.81 |
| 1311638400000 | 268.3 |
| 1311724800000 | 265.06 |
| 1311811200000 | 262.47 |
| 1311897600000 | 260.69 |
| 1312156800000 | 253.91 |
| 1312243200000 | 246.03 |
| 1312329600000 | 239.52 |
| 1312416000000 | 230.11 |
| 1312502400000 | 230.14 |
| 1312761600000 | 219.36 |
| 1312848000000 | 227.28 |
| 1312934400000 | 220.91 |
| 1313020800000 | 228.29 |
| 1313107200000 | 235.09 |
| 1313366400000 | 237.85 |
| 1313452800000 | 233.79 |
| 1313539200000 | 233.93 |
| 1313625600000 | 219.63 |
| 1313712000000 | 217.15 |
| 1313971200000 | 217.86 |
| 1314057600000 | 219.22 |
| 1314144000000 | 222.86 |
| 1314230400000 | 221.16 |
| 1314316800000 | 221.18 |
| 1314576000000 | 226.97 |
| 1314662400000 | 228.74 |
| 1314748800000 | 234.85 |
| 1314835200000 | 235.27 |
| 1314921600000 | 228.46 |
| 1315180800000 | 217.39 |
| 1315267200000 | 215.93 |
| 1315353600000 | 223.34 |
| 1315440000000 | 224.44 |
| 1315526400000 | 215.21 |
| 1315785600000 | 210.66 |
| 1315872000000 | 213.54 |
| 1315958400000 | 217.87 |
| 1316044800000 | 224.5 |
| 1316131200000 | 227.1 |
| 1316390400000 | 218.77 |
| 1316476800000 | 222.04 |
| 1316563200000 | 219.93 |
| 1316649600000 | 211.17 |
| 1316736000000 | 210.06 |
| 1316995200000 | 211.67 |
| 1317081600000 | 223.34 |
| 1317168000000 | 219.42 |
| 1317254400000 | 222.99 |
| 1317340800000 | 217.14 |
| 1317600000000 | 215.22 |
| 1317686400000 | 206.4 |
| 1317772800000 | 213.97 |
| 1317859200000 | 219.94 |
| 1317945600000 | 218.84 |
| 1318204800000 | 226.1 |
| 1318291200000 | 226.17 |
| 1318377600000 | 232.06 |
| 1318464000000 | 228 |
| 1318550400000 | 231.21 |
| 1318809600000 | 225.09 |
| 1318896000000 | 226.23 |
| 1318982400000 | 224.58 |
| 1319068800000 | 221.64 |
| 1319155200000 | 229.26 |
| 1319414400000 | 234.22 |
| 1319500800000 | 235.26 |
| 1319587200000 | 236.32 |
| 1319673600000 | 247.4 |
| 1319760000000 | 247.28 |
| 1320019200000 | 237.64 |
| 1320105600000 | 227.8 |
| 1320192000000 | 232.86 |
| 1320278400000 | 238.45 |
| 1320364800000 | 237.46 |
| 1320624000000 | 234.72 |
| 1320710400000 | 235.08 |
| 1320796800000 | 229.21 |
| 1320883200000 | 229.51 |
| 1320969600000 | 237.86 |
| 1321228800000 | 235.76 |
| 1321315200000 | 232.8 |
| 1321401600000 | 232.58 |
| 1321488000000 | 228.43 |
| 1321574400000 | 226.1 |
| 1321833600000 | 217.33 |
| 1321920000000 | 216.37 |
| 1322006400000 | 212.68 |
| 1322092800000 | 214.46 |
| 1322179200000 | 216.65 |
| 1322438400000 | 227.62 |
| 1322524800000 | 227.88 |
| 1322611200000 | 238.3 |
| 1322697600000 | 235.55 |
| 1322784000000 | 236.23 |
| 1323043200000 | 239.76 |
| 1323129600000 | 238.23 |
| 1323216000000 | 235.4 |
| 1323302400000 | 228.39 |
| 1323388800000 | 231.65 |
| 1323648000000 | 224.95 |
| 1323734400000 | 227.01 |
| 1323820800000 | 220.77 |
| 1323907200000 | 223.19 |
| 1323993600000 | 221.17 |
| 1324252800000 | 219.41 |
| 1324339200000 | 227.33 |
| 1324425600000 | 226.76 |
| 1324512000000 | 229.83 |
| 1324598400000 | 232.74 |
| 1324944000000 | 231.41 |
| 1325030400000 | 230.04 |
| 1325116800000 | 231.86 |
| 1325203200000 | 234.2 |
| 1325462400000 | 237.7 |
| 1325548800000 | 241.53 |
| 1325635200000 | 238.21 |
| 1325721600000 | 236.11 |
| 1325808000000 | 235.39 |
| 1326067200000 | 234.04 |
| 1326153600000 | 239.3 |
| 1326240000000 | 238.39 |
| 1326326400000 | 240.9 |
| 1326412800000 | 238.08 |
| 1326672000000 | 241.34 |
| 1326758400000 | 245.69 |
| 1326844800000 | 247.04 |
| 1326931200000 | 249.48 |
| 1327017600000 | 249.76 |
| 1327276800000 | 251.78 |
| 1327363200000 | 249.3 |
| 1327449600000 | 249.44 |
| 1327536000000 | 254.25 |
| 1327622400000 | 252.62 |
| 1327881600000 | 247.07 |
| 1327968000000 | 250.23 |
| 1328054400000 | 257.3 |
| 1328140800000 | 257.19 |
| 1328227200000 | 260.25 |
| 1328486400000 | 258.5 |
| 1328572800000 | 257.75 |
| 1328659200000 | 259.49 |
| 1328745600000 | 261.1 |
| 1328832000000 | 258.14 |
| 1329091200000 | 260.34 |
| 1329177600000 | 256.7 |
| 1329264000000 | 261.03 |
| 1329350400000 | 262.38 |
| 1329436800000 | 266.28 |
| 1329696000000 | 270.31 |
| 1329782400000 | 268.33 |
| 1329868800000 | 266.12 |
| 1329955200000 | 264.69 |
| 1330041600000 | 266.38 |
| 1330300800000 | 264.77 |
| 1330387200000 | 266.48 |
| 1330473600000 | 266.37 |
| 1330560000000 | 267.16 |
| 1330646400000 | 268.71 |
| 1330905600000 | 265.67 |
| 1330992000000 | 256.34 |
| 1331078400000 | 259.87 |
| 1331164800000 | 265.69 |
| 1331251200000 | 265.86 |
| 1331510400000 | 265.81 |
| 1331596800000 | 269.1 |
| 1331683200000 | 271.4 |
| 1331769600000 | 271.96 |
| 1331856000000 | 271.8 |
| 1332115200000 | 271.65 |
| 1332201600000 | 268.53 |
| 1332288000000 | 263.75 |
| 1332374400000 | 261.47 |
| 1332460800000 | 263.4 |
| 1332720000000 | 268.24 |
| 1332806400000 | 265.38 |
| 1332892800000 | 262.3 |
| 1332979200000 | 258.81 |
| 1333065600000 | 263.91 |
| 1333324800000 | 266.11 |
| 1333411200000 | 264.7 |
| 1333497600000 | 256.72 |
| 1333584000000 | 257.17 |
| 1334016000000 | 250.53 |
| 1334102400000 | 254.08 |
| 1334188800000 | 258.85 |
| 1334275200000 | 254.84 |
| 1334534400000 | 256.58 |
| 1334620800000 | 263.8 |
| 1334707200000 | 258.93 |
| 1334793600000 | 259.05 |
| 1334880000000 | 260.49 |
| 1335139200000 | 251.87 |
| 1335225600000 | 256.69 |
| 1335312000000 | 261.33 |
| 1335398400000 | 259.49 |
| 1335484800000 | 263.85 |
| 1335744000000 | 262.28 |
| 1335830400000 | 262.24 |
| 1335916800000 | 259.58 |
| 1336003200000 | 260.81 |
| 1336089600000 | 256.14 |
| 1336348800000 | 256.94 |
| 1336435200000 | 254.01 |
| 1336521600000 | 253.23 |
| 1336608000000 | 256.48 |
| 1336694400000 | 258.09 |
| 1336953600000 | 250.73 |
| 1337040000000 | 248.29 |
| 1337126400000 | 246.7 |
| 1337212800000 | 247.25 |
| 1337299200000 | 240.93 |
| 1337558400000 | 244.88 |
| 1337644800000 | 251.07 |
| 1337731200000 | 243.99 |
| 1337817600000 | 246.1 |
| 1337904000000 | 245.47 |
| 1338163200000 | 245.32 |
| 1338249600000 | 248.7 |
| 1338336000000 | 244.72 |
| 1338422400000 | 241.91 |
| 1338508800000 | 236.14 |
| 1338768000000 | 232.75 |
| 1338854400000 | 234.36 |
| 1338940800000 | 237.34 |
| 1339027200000 | 242.36 |
| 1339113600000 | 240.39 |
| 1339372800000 | 240.61 |
| 1339459200000 | 241.03 |
| 1339545600000 | 236.97 |
| 1339632000000 | 237.25 |
| 1339718400000 | 241.31 |
| 1339977600000 | 240.74 |
| 1340064000000 | 245.01 |
| 1340150400000 | 248.64 |
| 1340236800000 | 246.97 |
| 1340323200000 | 246.25 |
| 1340582400000 | 239.79 |
| 1340668800000 | 237.45 |
| 1340755200000 | 240.4 |
| 1340841600000 | 237.82 |
| 1340928000000 | 248.34 |
| 1341187200000 | 250.45 |
| 1341273600000 | 254.6 |
| 1341360000000 | 252.9 |
| 1341446400000 | 251.53 |
| 1341532800000 | 247.84 |
| 1341792000000 | 246.39 |
| 1341878400000 | 248.8 |
| 1341964800000 | 247.22 |
| 1342051200000 | 244.45 |
| 1342137600000 | 248.32 |
| 1342396800000 | 251 |
| 1342483200000 | 248.09 |
| 1342569600000 | 248.91 |
| 1342656000000 | 251.51 |
| 1342742400000 | 244.83 |
| 1343001600000 | 239.29 |
| 1343088000000 | 237.97 |
| 1343174400000 | 239.98 |
| 1343260800000 | 246.94 |
| 1343347200000 | 250.46 |
| 1343606400000 | 250.87 |
| 1343692800000 | 249.65 |
| 1343779200000 | 247.17 |
| 1343865600000 | 242.54 |
| 1343952000000 | 249.18 |
| 1344211200000 | 251.24 |
| 1344297600000 | 253.01 |
| 1344384000000 | 252.71 |
| 1344470400000 | 254.35 |
| 1344556800000 | 251.94 |
| 1344816000000 | 251.73 |
| 1344902400000 | 252.1 |
| 1344988800000 | 250.59 |
| 1345075200000 | 253.86 |
| 1345161600000 | 256.77 |
| 1345420800000 | 254.6 |
| 1345507200000 | 257.86 |
| 1345593600000 | 253.8 |
| 1345680000000 | 251.25 |
| 1345766400000 | 250.43 |
| 1346025600000 | 252.3 |
| 1346112000000 | 248.13 |
| 1346198400000 | 249.82 |
| 1346284800000 | 248.64 |
| 1346371200000 | 250.95 |
| 1346630400000 | 254.3 |
| 1346716800000 | 250.88 |
| 1346803200000 | 251.96 |
| 1346889600000 | 258 |
| 1346976000000 | 261.11 |
| 1347235200000 | 260.98 |
| 1347321600000 | 262.4 |
| 1347408000000 | 265.28 |
| 1347494400000 | 266.06 |
| 1347580800000 | 275.14 |
| 1347840000000 | 272.83 |
| 1347926400000 | 268.76 |
| 1348012800000 | 267.66 |
| 1348099200000 | 264.3 |
| 1348185600000 | 265.89 |
| 1348444800000 | 263.38 |
| 1348531200000 | 265.36 |
| 1348617600000 | 260.34 |
| 1348704000000 | 260.95 |
| 1348790400000 | 258.42 |
| 1349049600000 | 262.73 |
| 1349136000000 | 262.92 |
| 1349222400000 | 262.58 |
| 1349308800000 | 261.82 |
| 1349395200000 | 266.68 |
| 1349654400000 | 263.65 |
| 1349740800000 | 262.42 |
| 1349827200000 | 259.99 |
| 1349913600000 | 262.14 |
| 1350000000000 | 260.16 |
| 1350259200000 | 260.21 |
| 1350345600000 | 261.75 |
| 1350432000000 | 263.37 |
| 1350518400000 | 264.63 |
| 1350604800000 | 261.17 |
| 1350864000000 | 261.43 |
| 1350950400000 | 258.38 |
| 1351036800000 | 261.92 |
| 1351123200000 | 260.99 |
| 1351209600000 | 261.99 |
| 1351468800000 | 260.75 |
| 1351555200000 | 262.45 |
| 1351641600000 | 262.07 |
| 1351728000000 | 265.84 |
| 1351814400000 | 267.58 |
| 1352073600000 | 265.61 |
| 1352160000000 | 266.52 |
| 1352246400000 | 262.48 |
| 1352332800000 | 261.1 |
| 1352419200000 | 261.48 |
| 1352678400000 | 261.71 |
| 1352764800000 | 261.45 |
| 1352851200000 | 261.28 |
| 1352937600000 | 258.25 |
| 1353024000000 | 255.58 |
| 1353283200000 | 261.72 |
| 1353369600000 | 263.06 |
| 1353456000000 | 263.12 |
| 1353542400000 | 265.4 |
| 1353628800000 | 266.95 |
| 1353888000000 | 265.67 |
| 1353974400000 | 266.47 |
| 1354060800000 | 264.95 |
| 1354147200000 | 269.89 |
| 1354233600000 | 270.49 |
| 1354492800000 | 272.19 |
| 1354579200000 | 271.51 |
| 1354665600000 | 272.58 |
| 1354752000000 | 273.89 |
| 1354838400000 | 274.55 |
| 1355097600000 | 276.01 |
| 1355184000000 | 277.36 |
| 1355270400000 | 276.93 |
| 1355356800000 | 275.6 |
| 1355443200000 | 276.84 |
| 1355702400000 | 276.54 |
| 1355788800000 | 278.2 |
| 1355875200000 | 277.55 |
| 1355961600000 | 276.53 |
| 1356048000000 | 275.98 |
| 1356307200000 | 276.14 |
| 1356566400000 | 275.81 |
| 1356652800000 | 274.11 |
| 1356912000000 | 273.79 |
| 1357084800000 | 281.17 |
| 1357171200000 | 282.29 |
| 1357257600000 | 283.73 |
| 1357516800000 | 281.47 |
| 1357603200000 | 280.72 |
| 1357689600000 | 281.23 |
| 1357776000000 | 279.91 |
| 1357862400000 | 281.95 |
| 1358121600000 | 281.56 |
| 1358208000000 | 279.64 |
| 1358294400000 | 280.77 |
| 1358380800000 | 285.12 |
| 1358467200000 | 284.41 |
| 1358726400000 | 286.65 |
| 1358812800000 | 286.04 |
| 1358899200000 | 286.75 |
| 1358985600000 | 286.25 |
| 1359072000000 | 288.06 |
| 1359331200000 | 287.36 |
| 1359417600000 | 287.24 |
| 1359504000000 | 288.69 |
| 1359590400000 | 286.3 |
| 1359676800000 | 288.31 |
| 1359936000000 | 283.07 |
| 1360022400000 | 285.74 |
| 1360108800000 | 286.04 |
| 1360195200000 | 287.01 |
| 1360281600000 | 288.46 |
| 1360540800000 | 287.32 |
| 1360627200000 | 288.16 |
| 1360713600000 | 289.76 |
| 1360800000000 | 288.29 |
| 1360886400000 | 288.6 |
| 1361145600000 | 288.23 |
| 1361232000000 | 290.81 |
| 1361318400000 | 291.49 |
| 1361404800000 | 288.4 |
| 1361491200000 | 290.9 |
| 1361750400000 | 291.17 |
| 1361836800000 | 286.8 |
| 1361923200000 | 289.7 |
| 1362009600000 | 290.6 |
| 1362096000000 | 289.35 |
| 1362355200000 | 289.59 |
| 1362441600000 | 292.54 |
| 1362528000000 | 291.79 |
| 1362614400000 | 291.09 |
| 1362700800000 | 293.44 |
| 1362960000000 | 294.09 |
| 1363046400000 | 292.54 |
| 1363132800000 | 293.03 |
| 1363219200000 | 295.11 |
| 1363305600000 | 294.74 |
| 1363564800000 | 292.39 |
| 1363651200000 | 290.17 |
| 1363737600000 | 293.19 |
| 1363824000000 | 291.33 |
| 1363910400000 | 293.27 |
| 1364169600000 | 293.14 |
| 1364256000000 | 292.07 |
| 1364342400000 | 290.34 |
| 1364428800000 | 291.96 |
| 1364860800000 | 294.48 |
| 1364947200000 | 294.63 |
| 1365033600000 | 293.48 |
| 1365120000000 | 289.3 |
| 1365379200000 | 287.17 |
| 1365465600000 | 288.83 |
| 1365552000000 | 293.43 |
| 1365638400000 | 293.57 |
| 1365724800000 | 291.52 |
| 1365984000000 | 287.59 |
| 1366070400000 | 284.7 |
| 1366156800000 | 281.79 |
| 1366243200000 | 280.94 |
| 1366329600000 | 282.78 |
| 1366588800000 | 282.3 |
| 1366675200000 | 292.32 |
| 1366761600000 | 295 |
| 1366848000000 | 297.35 |
| 1366934400000 | 297.74 |
| 1367193600000 | 298.05 |
| 1367280000000 | 298.17 |
| 1367366400000 | 297.98 |
| 1367452800000 | 295.78 |
| 1367539200000 | 299.63 |
| 1367798400000 | 300.18 |
| 1367884800000 | 302.69 |
| 1367971200000 | 307.26 |
| 1368057600000 | 307.13 |
| 1368144000000 | 308.72 |
| 1368403200000 | 309.42 |
| 1368489600000 | 310.58 |
| 1368576000000 | 311.12 |
| 1368662400000 | 311.41 |
| 1368748800000 | 312.62 |
| 1369008000000 | 312.45 |
| 1369094400000 | 313.48 |
| 1369180800000 | 314.33 |
| 1369267200000 | 308.1 |
| 1369353600000 | 307.07 |
| 1369612800000 | 309.24 |
| 1369699200000 | 312.27 |
| 1369785600000 | 307.9 |
| 1369872000000 | 307.31 |
| 1369958400000 | 305.8 |
| 1370217600000 | 302.72 |
| 1370304000000 | 301.32 |
| 1370390400000 | 297.16 |
| 1370476800000 | 296.66 |
| 1370563200000 | 299.35 |
| 1370822400000 | 299.68 |
| 1370908800000 | 296.4 |
| 1370995200000 | 294.92 |
| 1371081600000 | 295.31 |
| 1371168000000 | 295.5 |
| 1371427200000 | 297.79 |
| 1371513600000 | 299.44 |
| 1371600000000 | 294.71 |
| 1371686400000 | 287.63 |
| 1371772800000 | 288.76 |
| 1372032000000 | 281.27 |
| 1372118400000 | 285.54 |
| 1372204800000 | 287.91 |
| 1372291200000 | 292.41 |
| 1372377600000 | 289.78 |
| 1372636800000 | 290.38 |
| 1372723200000 | 290.25 |
| 1372809600000 | 287.58 |
| 1372896000000 | 291.86 |
| 1372982400000 | 291.06 |
| 1373241600000 | 294.85 |
| 1373328000000 | 298.2 |
| 1373414400000 | 298.46 |
| 1373500800000 | 304.81 |
| 1373587200000 | 303.42 |
| 1373846400000 | 304.37 |
| 1373932800000 | 303.36 |
| 1374019200000 | 302.86 |
| 1374105600000 | 305.12 |
| 1374192000000 | 304.4 |
| 1374451200000 | 302.32 |
| 1374537600000 | 303.45 |
| 1374624000000 | 306.82 |
| 1374710400000 | 305.87 |
| 1374796800000 | 304.42 |
| 1375056000000 | 303.7 |
| 1375142400000 | 307.32 |
| 1375228800000 | 307.3 |
| 1375315200000 | 313.23 |
| 1375401600000 | 314.07 |
| 1375660800000 | 314.11 |
| 1375747200000 | 313.64 |
| 1375833600000 | 312.52 |
| 1375920000000 | 315.31 |
| 1376006400000 | 318.11 |
| 1376265600000 | 318.96 |
| 1376352000000 | 321.09 |
| 1376438400000 | 321.04 |
| 1376524800000 | 318.5 |
| 1376611200000 | 322.06 |
| 1376870400000 | 321.75 |
| 1376956800000 | 319.19 |
| 1377043200000 | 317.04 |
| 1377129600000 | 318.11 |
| 1377216000000 | 319.76 |
| 1377475200000 | 319.65 |
| 1377561600000 | 314.64 |
| 1377648000000 | 312.36 |
| 1377734400000 | 315.09 |
| 1377820800000 | 311.93 |
| 1378080000000 | 316.3 |
| 1378166400000 | 318.53 |
| 1378252800000 | 320.69 |
| 1378339200000 | 322.23 |
| 1378425600000 | 323.82 |
| 1378684800000 | 323.76 |
| 1378771200000 | 331.52 |
| 1378857600000 | 332.52 |
| 1378944000000 | 332.46 |
| 1379030400000 | 333.37 |
| 1379289600000 | 333.9 |
| 1379376000000 | 332.1 |
| 1379462400000 | 332.36 |
| 1379548800000 | 333.84 |
| 1379635200000 | 333.52 |
| 1379894400000 | 331.51 |
| 1379980800000 | 332.51 |
| 1380067200000 | 330.04 |
| 1380153600000 | 329.83 |
| 1380240000000 | 329.11 |
| 1380499200000 | 325.46 |
| 1380585600000 | 326.12 |
| 1380672000000 | 326.35 |
| 1380758400000 | 325.95 |
| 1380844800000 | 325.78 |
| 1381104000000 | 324.09 |
| 1381190400000 | 322.62 |
| 1381276800000 | 322.12 |
| 1381363200000 | 329.67 |
| 1381449600000 | 329.02 |
| 1381708800000 | 328.53 |
| 1381795200000 | 331.81 |
| 1381881600000 | 333.22 |
| 1381968000000 | 332.03 |
| 1382054400000 | 335.74 |
| 1382313600000 | 337.29 |
| 1382400000000 | 340.16 |
| 1382486400000 | 338.57 |
| 1382572800000 | 341.91 |
| 1382659200000 | 338.6 |
| 1382918400000 | 337.67 |
| 1383004800000 | 340.14 |
| 1383091200000 | 340 |
| 1383177600000 | 337.51 |
| 1383264000000 | 338.42 |
| 1383523200000 | 340.45 |
| 1383609600000 | 340.98 |
| 1383696000000 | 343.55 |
| 1383782400000 | 343.12 |
| 1383868800000 | 342.08 |
| 1384128000000 | 343.75 |
| 1384214400000 | 341.86 |
| 1384300800000 | 341.2 |
| 1384387200000 | 344.32 |
| 1384473600000 | 346.04 |
| 1384732800000 | 346.69 |
| 1384819200000 | 346.96 |
| 1384905600000 | 345.26 |
| 1384992000000 | 345.78 |
| 1385078400000 | 345.09 |
| 1385337600000 | 346.38 |
| 1385424000000 | 345.65 |
| 1385510400000 | 347.48 |
| 1385596800000 | 348.56 |
| 1385683200000 | 347.07 |
| 1385942400000 | 345.6 |
| 1386028800000 | 339.79 |
| 1386115200000 | 336.91 |
| 1386201600000 | 336.66 |
| 1386288000000 | 338.23 |
| 1386547200000 | 341.33 |
| 1386633600000 | 339.73 |
| 1386720000000 | 339.63 |
| 1386806400000 | 337.16 |
| 1386892800000 | 335.8 |
| 1387152000000 | 339 |
| 1387238400000 | 338.15 |
| 1387324800000 | 338.46 |
| 1387411200000 | 345.83 |
| 1387497600000 | 348.64 |
| 1387756800000 | 350.91 |
| 1387843200000 | 351.12 |
| 1388102400000 | 354.82 |
| 1388361600000 | 353.19 |
| 1388448000000 | 352.87 |
| 1388620800000 | 351.21 |
| 1388707200000 | 352.62 |
| 1388966400000 | 352.73 |
| 1389052800000 | 353.68 |
| 1389139200000 | 355.59 |
| 1389225600000 | 355.63 |
| 1389312000000 | 356.89 |
| 1389571200000 | 357.72 |
| 1389657600000 | 355.67 |
| 1389744000000 | 359.8 |
| 1389830400000 | 360.49 |
| 1389916800000 | 360.66 |
| 1390176000000 | 360.71 |
| 1390262400000 | 360.98 |
| 1390348800000 | 361.07 |
| 1390435200000 | 358.09 |
| 1390521600000 | 352.13 |
| 1390780800000 | 349.36 |
| 1390867200000 | 351.48 |
| 1390953600000 | 349.21 |
| 1391040000000 | 350.63 |
| 1391126400000 | 347.61 |
| 1391385600000 | 343.58 |
| 1391472000000 | 344.67 |
| 1391558400000 | 349.2 |
| 1391644800000 | 355.24 |
| 1391731200000 | 358.41 |
| 1391990400000 | 359.56 |
| 1392076800000 | 362.74 |
| 1392163200000 | 361.58 |
| 1392249600000 | 362.9 |
| 1392336000000 | 365.59 |
| 1392595200000 | 367.22 |
| 1392681600000 | 367.89 |
| 1392768000000 | 370.67 |
| 1392854400000 | 371.78 |
| 1392940800000 | 373.94 |
| 1393200000000 | 381.28 |
| 1393286400000 | 382.63 |
| 1393372800000 | 381.1 |
| 1393459200000 | 380.69 |
| 1393545600000 | 380.03 |
| 1393804800000 | 372.22 |
| 1393891200000 | 378.28 |
| 1393977600000 | 379.12 |
| 1394064000000 | 381.21 |
| 1394150400000 | 375.17 |
| 1394409600000 | 374.46 |
| 1394496000000 | 374.09 |
| 1394582400000 | 370.45 |
| 1394668800000 | 368.28 |
| 1394755200000 | 365.74 |
| 1395014400000 | 369.2 |
| 1395100800000 | 370.65 |
| 1395187200000 | 370 |
| 1395273600000 | 367.19 |
| 1395360000000 | 369.13 |
| 1395619200000 | 365.36 |
| 1395705600000 | 369.8 |
| 1395792000000 | 373.96 |
| 1395878400000 | 374 |
| 1395964800000 | 377.1 |
| 1396224000000 | 380.9 |
| 1396310400000 | 382.46 |
| 1396396800000 | 385.3 |
| 1396483200000 | 386.54 |
| 1396569600000 | 389.02 |
| 1396828800000 | 385.31 |
| 1396915200000 | 384.18 |
| 1397001600000 | 387.5 |
| 1397088000000 | 385.7 |
| 1397174400000 | 381.56 |
| 1397433600000 | 381.58 |
| 1397520000000 | 377.51 |
| 1397606400000 | 382.44 |
| 1397692800000 | 382.12 |
| 1398124800000 | 389.39 |
| 1398211200000 | 388.33 |
| 1398297600000 | 390.31 |
| 1398384000000 | 389.43 |
| 1398643200000 | 387.36 |
| 1398729600000 | 394.63 |
| 1398816000000 | 395.12 |
| 1398902400000 | 395.07 |
| 1398988800000 | 395.7 |
| 1399248000000 | 396.52 |
| 1399334400000 | 394.16 |
| 1399420800000 | 393.92 |
| 1399507200000 | 398.48 |
| 1399593600000 | 398.92 |
| 1399852800000 | 401.99 |
| 1399939200000 | 403.69 |
| 1400025600000 | 403.68 |
| 1400112000000 | 402.98 |
| 1400198400000 | 401.97 |
| 1400457600000 | 403.35 |
| 1400544000000 | 403.53 |
| 1400630400000 | 404.78 |
| 1400716800000 | 406.23 |
| 1400803200000 | 408.68 |
| 1401062400000 | 408.68 |
| 1401148800000 | 408.96 |
| 1401235200000 | 408.35 |
| 1401321600000 | 408.43 |
| 1401408000000 | 410.97 |
| 1401667200000 | 411.31 |
| 1401753600000 | 411 |
| 1401840000000 | 411.12 |
| 1401926400000 | 413.1 |
| 1402012800000 | 413.46 |
| 1402272000000 | 417.72 |
| 1402358400000 | 416.69 |
| 1402444800000 | 412.95 |
| 1402531200000 | 412.93 |
| 1402617600000 | 409.24 |
| 1402876800000 | 408.06 |
| 1402963200000 | 406.39 |
| 1403049600000 | 409.19 |
| 1403136000000 | 413.19 |
| 1403222400000 | 413.23 |
| 1403481600000 | 415.22 |
| 1403568000000 | 414.96 |
| 1403654400000 | 409.54 |
| 1403740800000 | 409.04 |
| 1403827200000 | 409.95 |
| 1404086400000 | 407.09 |
| 1404172800000 | 410.34 |
| 1404259200000 | 410.86 |
| 1404345600000 | 418.94 |
| 1404432000000 | 417.33 |
| 1404691200000 | 415.47 |
| 1404777600000 | 410.85 |
| 1404864000000 | 408.93 |
| 1404950400000 | 402.94 |
| 1405036800000 | 405.13 |
| 1405296000000 | 411.32 |
| 1405382400000 | 407.81 |
| 1405468800000 | 414.76 |
| 1405555200000 | 410.94 |
| 1405641600000 | 411.35 |
| 1405900800000 | 411.6 |
| 1405987200000 | 414.72 |
| 1406073600000 | 415.67 |
| 1406160000000 | 416.57 |
| 1406246400000 | 414.41 |
| 1406505600000 | 412.89 |
| 1406592000000 | 413.02 |
| 1406678400000 | 412.39 |
| 1406764800000 | 407.66 |
| 1406851200000 | 402.07 |
| 1407110400000 | 404.24 |
| 1407196800000 | 402.79 |
| 1407283200000 | 398.35 |
| 1407369600000 | 395.8 |
| 1407456000000 | 393.05 |
| 1407715200000 | 399.65 |
| 1407801600000 | 397.74 |
| 1407888000000 | 400.14 |
| 1407974400000 | 398.81 |
| 1408060800000 | 398.78 |
| 1408320000000 | 402.13 |
| 1408406400000 | 405.16 |
| 1408492800000 | 404.81 |
| 1408579200000 | 407.18 |
| 1408665600000 | 405.92 |
| 1408924800000 | 408.88 |
| 1409011200000 | 410.9 |
| 1409097600000 | 411.96 |
| 1409184000000 | 408.2 |
| 1409270400000 | 408.31 |
| 1409529600000 | 408.92 |
| 1409616000000 | 410.4 |
| 1409702400000 | 413.06 |
| 1409788800000 | 416.09 |
| 1409875200000 | 414.59 |
| 1410134400000 | 415.38 |
| 1410220800000 | 412.81 |
| 1410307200000 | 411.47 |
| 1410393600000 | 412.06 |
| 1410480000000 | 414.41 |
| 1410739200000 | 413.78 |
| 1410825600000 | 413.61 |
| 1410912000000 | 417.26 |
| 1410998400000 | 419.44 |
| 1411084800000 | 420.44 |
| 1411344000000 | 419.62 |
| 1411430400000 | 414.79 |
| 1411516800000 | 415.06 |
| 1411603200000 | 411.88 |
| 1411689600000 | 414.48 |
| 1411948800000 | 412.1 |
| 1412035200000 | 413.71 |
| 1412121600000 | 409 |
| 1412208000000 | 400.93 |
| 1412294400000 | 404.41 |
| 1412553600000 | 405.93 |
| 1412640000000 | 397.85 |
| 1412726400000 | 395.34 |
| 1412812800000 | 392.67 |
| 1412899200000 | 386.1 |
| 1413158400000 | 384.67 |
| 1413244800000 | 388.57 |
| 1413331200000 | 377.32 |
| 1413417600000 | 374.83 |
| 1413504000000 | 387.79 |
| 1413763200000 | 387.98 |
| 1413849600000 | 398.18 |
| 1413936000000 | 403.18 |
| 1414022400000 | 406.64 |
| 1414108800000 | 405.07 |
| 1414368000000 | 405.33 |
| 1414454400000 | 414.87 |
| 1414540800000 | 415.77 |
| 1414627200000 | 416.67 |
| 1414713600000 | 422.16 |
| 1414972800000 | 418.18 |
| 1415059200000 | 416.93 |
| 1415145600000 | 421.37 |
| 1415232000000 | 420.93 |
| 1415318400000 | 420.19 |
| 1415577600000 | 422 |
| 1415664000000 | 423.53 |
| 1415750400000 | 419.43 |
| 1415836800000 | 422.64 |
| 1415923200000 | 422.75 |
| 1416182400000 | 423.74 |
| 1416268800000 | 427.27 |
| 1416355200000 | 426.95 |
| 1416441600000 | 425.85 |
| 1416528000000 | 431.97 |
| 1416787200000 | 435.47 |
| 1416873600000 | 437.66 |
| 1416960000000 | 435.65 |
| 1417046400000 | 435.76 |
| 1417132800000 | 432.24 |
| 1417392000000 | 430.8 |
| 1417478400000 | 432.34 |
| 1417564800000 | 436.63 |
| 1417651200000 | 433.45 |
| 1417737600000 | 439.92 |
| 1417996800000 | 437.33 |
| 1418083200000 | 431.23 |
| 1418169600000 | 432.22 |
| 1418256000000 | 430.94 |
| 1418342400000 | 422.27 |
| 1418601600000 | 417.47 |
| 1418688000000 | 419.4 |
| 1418774400000 | 420.71 |
| 1418860800000 | 431.64 |
| 1418947200000 | 434.81 |
| 1419206400000 | 438.34 |
| 1419292800000 | 440.01 |
| 1419379200000 | 440.47 |
| 1419811200000 | 441.47 |
| 1419897600000 | 435.9 |
| 1419984000000 | 436.35 |
| 1420156800000 | 436.79 |
| 1420416000000 | 430.78 |
| 1420502400000 | 429.82 |
| 1420588800000 | 425.46 |
| 1420675200000 | 436.8 |
| 1420761600000 | 434.68 |
| 1421020800000 | 436.8 |
| 1421107200000 | 439.99 |
| 1421193600000 | 432.53 |
| 1421280000000 | 438.77 |
| 1421366400000 | 442.69 |
| 1421625600000 | 446.95 |
| 1421712000000 | 449.09 |
| 1421798400000 | 453.87 |
| 1421884800000 | 457.7 |
| 1421971200000 | 461.78 |
| 1422230400000 | 468.61 |
| 1422316800000 | 459.52 |
| 1422403200000 | 468.26 |
| 1422489600000 | 468.64 |
| 1422576000000 | 470.72 |
| 1422835200000 | 472.75 |
| 1422921600000 | 481.89 |
| 1423008000000 | 475.93 |
| 1423094400000 | 480.02 |
| 1423180800000 | 482.48 |
| 1423440000000 | 480.31 |
| 1423526400000 | 480.18 |
| 1423612800000 | 476.98 |
| 1423699200000 | 487.12 |
| 1423785600000 | 494.19 |
| 1424044800000 | 495.31 |
| 1424131200000 | 491.17 |
| 1424217600000 | 498.68 |
| 1424304000000 | 498.06 |
| 1424390400000 | 499.23 |
| 1424649600000 | 502.04 |
| 1424736000000 | 503.94 |
| 1424822400000 | 502.33 |
| 1424908800000 | 503.14 |
| 1424995200000 | 503.57 |
| 1425254400000 | 501.57 |
| 1425340800000 | 494.52 |
| 1425427200000 | 492.92 |
| 1425513600000 | 496.9 |
| 1425600000000 | 496.74 |
| 1425859200000 | 496.67 |
| 1425945600000 | 489.66 |
| 1426032000000 | 495.39 |
| 1426118400000 | 495.68 |
| 1426204800000 | 496.44 |
| 1426464000000 | 502.49 |
| 1426550400000 | 500.66 |
| 1426636800000 | 508.26 |
| 1426723200000 | 509.36 |
| 1426809600000 | 516.49 |
| 1427068800000 | 515.15 |
| 1427155200000 | 516.25 |
| 1427241600000 | 514.12 |
| 1427328000000 | 510.56 |
| 1427414400000 | 510.51 |
| 1427673600000 | 516.07 |
| 1427760000000 | 510.48 |
| 1427846400000 | 513.38 |
| 1427932800000 | 516.99 |
| 1428364800000 | 525.89 |
| 1428451200000 | 522.38 |
| 1428537600000 | 526.1 |
| 1428624000000 | 530.19 |
| 1428883200000 | 531.96 |
| 1428969600000 | 533.74 |
| 1429056000000 | 538.21 |
| 1429142400000 | 532.68 |
| 1429228800000 | 524.38 |
| 1429488000000 | 530.09 |
| 1429574400000 | 533.97 |
| 1429660800000 | 533.17 |
| 1429747200000 | 529.9 |
| 1429833600000 | 534.08 |
| 1430092800000 | 538.79 |
| 1430179200000 | 528.34 |
| 1430265600000 | 514.72 |
| 1430352000000 | 515.56 |
| 1430438400000 | 515.74 |
| 1430697600000 | 518.58 |
| 1430784000000 | 508.34 |
| 1430870400000 | 504.69 |
| 1430956800000 | 508.42 |
| 1431043200000 | 514.5 |
| 1431302400000 | 514.06 |
| 1431388800000 | 510.83 |
| 1431475200000 | 517.83 |
| 1431561600000 | 518.79 |
| 1431648000000 | 519.38 |
| 1431907200000 | 517.97 |
| 1431993600000 | 521.22 |
| 1432080000000 | 522.67 |
| 1432166400000 | 522.77 |
| 1432252800000 | 523.6 |
| 1432512000000 | 522.75 |
| 1432598400000 | 516.97 |
| 1432684800000 | 523.57 |
| 1432771200000 | 521.93 |
| 1432857600000 | 519.59 |
| 1433116800000 | 518.57 |
| 1433203200000 | 518.85 |
| 1433289600000 | 518.96 |
| 1433376000000 | 511.12 |
| 1433462400000 | 507.08 |
| 1433721600000 | 501.76 |
| 1433808000000 | 501.3 |
| 1433894400000 | 506.68 |
| 1433980800000 | 502.89 |
| 1434067200000 | 497.88 |
| 1434326400000 | 489.4 |
| 1434412800000 | 492.52 |
| 1434499200000 | 489.36 |
| 1434585600000 | 489.41 |
| 1434672000000 | 488.79 |
| 1434931200000 | 502.34 |
| 1435017600000 | 504.78 |
| 1435104000000 | 503.83 |
| 1435190400000 | 502.54 |
| 1435276800000 | 504.75 |
| 1435536000000 | 490.03 |
| 1435622400000 | 485.23 |
| 1435708800000 | 491.28 |
| 1435795200000 | 490.65 |
| 1435881600000 | 487.94 |
| 1436140800000 | 479.86 |
| 1436227200000 | 474.21 |
| 1436313600000 | 476.16 |
| 1436400000000 | 487.39 |
| 1436486400000 | 500.53 |
| 1436745600000 | 505.85 |
| 1436832000000 | 508.02 |
| 1436918400000 | 507.18 |
| 1437004800000 | 515 |
| 1437091200000 | 514.37 |
| 1437350400000 | 517.17 |
| 1437436800000 | 512.73 |
| 1437523200000 | 508.18 |
| 1437609600000 | 508.51 |
| 1437696000000 | 506.01 |
| 1437955200000 | 496.1 |
| 1438041600000 | 500.72 |
| 1438128000000 | 504.91 |
| 1438214400000 | 505.33 |
| 1438300800000 | 507.39 |
| 1438560000000 | 509.42 |
| 1438646400000 | 508.7 |
| 1438732800000 | 512.63 |
| 1438819200000 | 510.68 |
| 1438905600000 | 509 |
| 1439164800000 | 513.51 |
| 1439251200000 | 505.09 |
| 1439337600000 | 494 |
| 1439424000000 | 495.98 |
| 1439510400000 | 494.18 |
| 1439769600000 | 495.64 |
| 1439856000000 | 492.49 |
| 1439942400000 | 484.83 |
| 1440028800000 | 477.58 |
| 1440115200000 | 465.03 |
| 1440374400000 | 442.07 |
| 1440460800000 | 459.71 |
| 1440547200000 | 455.5 |
| 1440633600000 | 469.3 |
| 1440720000000 | 470.93 |
| 1440979200000 | 466.75 |
| 1441065600000 | 457.88 |
| 1441152000000 | 459.13 |
| 1441238400000 | 466.81 |
| 1441324800000 | 455.77 |
| 1441584000000 | 457.77 |
| 1441670400000 | 464.39 |
| 1441756800000 | 470.85 |
| 1441843200000 | 465.95 |
| 1441929600000 | 461.8 |
| 1442188800000 | 455.44 |
| 1442275200000 | 456.15 |
| 1442361600000 | 459.72 |
| 1442448000000 | 461.25 |
| 1442534400000 | 450.47 |
| 1442793600000 | 453.75 |
| 1442880000000 | 441.99 |
| 1442966400000 | 441.49 |
| 1443052800000 | 430.17 |
| 1443139200000 | 439.19 |
| 1443398400000 | 431.84 |
| 1443484800000 | 434.43 |
| 1443571200000 | 438.87 |
| 1443657600000 | 437.97 |
| 1443744000000 | 440.9 |
| 1444003200000 | 454.35 |
| 1444089600000 | 458.49 |
| 1444176000000 | 462.35 |
| 1444262400000 | 463.23 |
| 1444348800000 | 471.75 |
| 1444608000000 | 469.8 |
| 1444694400000 | 462.97 |
| 1444780800000 | 459.44 |
| 1444867200000 | 464.7 |
| 1444953600000 | 462.82 |
| 1445212800000 | 466.23 |
| 1445299200000 | 467.32 |
| 1445385600000 | 465.02 |
| 1445472000000 | 472.02 |
| 1445558400000 | 476.01 |
| 1445817600000 | 477.95 |
| 1445904000000 | 468.67 |
| 1445990400000 | 469.64 |
| 1446076800000 | 468.75 |
| 1446163200000 | 474.85 |
| 1446422400000 | 476.94 |
| 1446508800000 | 481.62 |
| 1446595200000 | 488.44 |
| 1446681600000 | 485.49 |
| 1446768000000 | 487.73 |
| 1447027200000 | 482.33 |
| 1447113600000 | 478.07 |
| 1447200000000 | 482.4 |
| 1447286400000 | 472.83 |
| 1447372800000 | 471.14 |
| 1447632000000 | 472.96 |
| 1447718400000 | 482.51 |
| 1447804800000 | 483.68 |
| 1447891200000 | 483.83 |
| 1447977600000 | 485.21 |
| 1448236800000 | 485.28 |
| 1448323200000 | 479 |
| 1448409600000 | 483.88 |
| 1448496000000 | 489.13 |
| 1448582400000 | 487.77 |
| 1448841600000 | 491.83 |
| 1448928000000 | 490.43 |
| 1449014400000 | 490.9 |
| 1449100800000 | 481.16 |
| 1449187200000 | 475.1 |
| 1449446400000 | 476.01 |
| 1449532800000 | 463.24 |
| 1449619200000 | 460.16 |
| 1449705600000 | 462.34 |
| 1449792000000 | 450.29 |
| 1450051200000 | 445.64 |
| 1450137600000 | 455.39 |
| 1450224000000 | 458.27 |
| 1450310400000 | 459.85 |
| 1450396800000 | 454.6 |
| 1450656000000 | 452.86 |
| 1450742400000 | 451.22 |
| 1450828800000 | 463.08 |
| 1450915200000 | 462.96 |
| 1451260800000 | 458.11 |
| 1451347200000 | 463.03 |
| 1451433600000 | 461.42 |
| 1451520000000 | 460.59 |
| 1451865600000 | 447.63 |
| 1451952000000 | 445.58 |
| 1452038400000 | 444.2 |
| 1452124800000 | 434.54 |
| 1452211200000 | 432.7 |
| 1452470400000 | 432.39 |
| 1452556800000 | 432.79 |
| 1452643200000 | 435.51 |
| 1452729600000 | 428.42 |
| 1452816000000 | 416.69 |
| 1453075200000 | 414.56 |
| 1453161600000 | 422.21 |
| 1453248000000 | 408.27 |
| 1453334400000 | 417.14 |
| 1453420800000 | 433.53 |
| 1453680000000 | 430.29 |
| 1453766400000 | 438.55 |
| 1453852800000 | 435.64 |
| 1453939200000 | 432.96 |
| 1454025600000 | 439.82 |
| 1454284800000 | 434.14 |
| 1454371200000 | 427.91 |
| 1454457600000 | 419.65 |
| 1454544000000 | 431.17 |
| 1454630400000 | 434.4 |
| 1454889600000 | 417.97 |
| 1454976000000 | 413.67 |
| 1455062400000 | 418.59 |
| 1455148800000 | 401.2 |
| 1455235200000 | 413.78 |
| 1455494400000 | 429.39 |
| 1455580800000 | 427.36 |
| 1455667200000 | 443.23 |
| 1455753600000 | 440.15 |
| 1455840000000 | 436.07 |
| 1456099200000 | 448.78 |
| 1456185600000 | 441.3 |
| 1456272000000 | 427.46 |
| 1456358400000 | 438.24 |
| 1456444800000 | 441.16 |
| 1456704000000 | 443.57 |
| 1456790400000 | 449.87 |
| 1456876800000 | 448.23 |
| 1456963200000 | 452.33 |
| 1457049600000 | 457.33 |
| 1457308800000 | 455.96 |
| 1457395200000 | 453.94 |
| 1457481600000 | 454.08 |
| 1457568000000 | 450.62 |
| 1457654400000 | 460.09 |
| 1457913600000 | 462.46 |
| 1458000000000 | 453.82 |
| 1458086400000 | 451.97 |
| 1458172800000 | 455.87 |
| 1458259200000 | 460.33 |
| 1458518400000 | 456.96 |
| 1458604800000 | 457.08 |
| 1458691200000 | 453.9 |
| 1458777600000 | 449.07 |
| 1459209600000 | 447.6 |
| 1459296000000 | 457.61 |
| 1459382400000 | 451.88 |
| 1459468800000 | 447.22 |
| 1459728000000 | 447.97 |
| 1459814400000 | 439.39 |
| 1459900800000 | 441.24 |
| 1459987200000 | 437.21 |
| 1460073600000 | 447.45 |
| 1460332800000 | 449.65 |
| 1460419200000 | 448.11 |
| 1460505600000 | 456.91 |
| 1460592000000 | 456.88 |
| 1460678400000 | 456.01 |
| 1460937600000 | 456.76 |
| 1461024000000 | 465.38 |
| 1461110400000 | 466.46 |
| 1461196800000 | 464.55 |
| 1461283200000 | 460.16 |
| 1461542400000 | 455.99 |
| 1461628800000 | 460.49 |
| 1461715200000 | 461.05 |
| 1461801600000 | 465.41 |
| 1461888000000 | 459.79 |
| 1462147200000 | 457 |
| 1462233600000 | 451.64 |
| 1462320000000 | 449.55 |
| 1462406400000 | 448.95 |
| 1462492800000 | 449.47 |
| 1462752000000 | 451.76 |
| 1462838400000 | 453.39 |
| 1462924800000 | 453.67 |
| 1463011200000 | 451.42 |
| 1463097600000 | 453.91 |
| 1463356800000 | 456.61 |
| 1463443200000 | 456.64 |
| 1463529600000 | 459.2 |
| 1463616000000 | 452.99 |
| 1463702400000 | 460.47 |
| 1463961600000 | 459.37 |
| 1464048000000 | 463.96 |
| 1464134400000 | 468.28 |
| 1464220800000 | 472.85 |
| 1464307200000 | 472.98 |
| 1464566400000 | 474.52 |
| 1464652800000 | 472.19 |
| 1464739200000 | 467.9 |
| 1464825600000 | 469.48 |
| 1464912000000 | 465.46 |
| 1465171200000 | 467.67 |
| 1465257600000 | 474.76 |
| 1465344000000 | 475.16 |
| 1465430400000 | 469.92 |
| 1465516800000 | 463.27 |
| 1465776000000 | 455.5 |
| 1465862400000 | 447.26 |
| 1465948800000 | 455.18 |
| 1466035200000 | 446.97 |
| 1466121600000 | 454.58 |
| 1466380800000 | 468.46 |
| 1466467200000 | 468.36 |
| 1466553600000 | 472.93 |
| 1466640000000 | 475.28 |
| 1466726400000 | 472.99 |
| 1466985600000 | 437.88 |
| 1467072000000 | 450.65 |
| 1467158400000 | 462.78 |
| 1467244800000 | 468.08 |
| 1467331200000 | 475.19 |
| 1467590400000 | 470.29 |
| 1467676800000 | 461.26 |
| 1467763200000 | 455.53 |
| 1467849600000 | 463.66 |
| 1467936000000 | 470.74 |
| 1468195200000 | 479.1 |
| 1468281600000 | 479.75 |
| 1468368000000 | 480.73 |
| 1468454400000 | 483.86 |
| 1468540800000 | 486.11 |
| 1468800000000 | 484.1 |
| 1468886400000 | 484.65 |
| 1468972800000 | 489.45 |
| 1469059200000 | 490.81 |
| 1469145600000 | 492.32 |
| 1469404800000 | 492.18 |
| 1469491200000 | 493.67 |
| 1469577600000 | 495.65 |
| 1469664000000 | 493.73 |
| 1469750400000 | 492.22 |
| 1470009600000 | 491.04 |
| 1470096000000 | 483.14 |
| 1470182400000 | 483.01 |
| 1470268800000 | 485.77 |
| 1470355200000 | 488.6 |
| 1470614400000 | 493.1 |
| 1470700800000 | 500.11 |
| 1470787200000 | 497.38 |
| 1470873600000 | 499.64 |
| 1470960000000 | 499.19 |
| 1471219200000 | 501.38 |
| 1471305600000 | 496.74 |
| 1471392000000 | 491.46 |
| 1471478400000 | 496.33 |
| 1471564800000 | 494.41 |
| 1471824000000 | 492.55 |
| 1471910400000 | 496.45 |
| 1471996800000 | 498.23 |
| 1472083200000 | 496.52 |
| 1472169600000 | 500.54 |
| 1472428800000 | 499.16 |
| 1472515200000 | 502.18 |
| 1472601600000 | 500.83 |
| 1472688000000 | 500.38 |
| 1472774400000 | 508.46 |
| 1473033600000 | 509.13 |
| 1473120000000 | 505.55 |
| 1473206400000 | 507.31 |
| 1473292800000 | 505.6 |
| 1473379200000 | 500.64 |
| 1473638400000 | 495.08 |
| 1473724800000 | 492.21 |
| 1473811200000 | 491.21 |
| 1473897600000 | 493.82 |
| 1473984000000 | 492.86 |
| 1474243200000 | 497.91 |
| 1474329600000 | 498.04 |
| 1474416000000 | 499.97 |
| 1474502400000 | 509.2 |
| 1474588800000 | 506.81 |
| 1474848000000 | 501.27 |
| 1474934400000 | 503.08 |
| 1475020800000 | 506.7 |
| 1475107200000 | 511.24 |
| 1475193600000 | 512.95 |
| 1475452800000 | 513.67 |
| 1475539200000 | 517.92 |
| 1475625600000 | 516.99 |
| 1475712000000 | 517.01 |
| 1475798400000 | 514.21 |
| 1476057600000 | 520.09 |
| 1476144000000 | 519.49 |
| 1476230400000 | 513.12 |
| 1476316800000 | 508.1 |
| 1476403200000 | 514.35 |
| 1476662400000 | 512.55 |
| 1476748800000 | 519.61 |
| 1476835200000 | 521.31 |
| 1476921600000 | 522.93 |
| 1477008000000 | 523.15 |
| 1477267200000 | 521.97 |
| 1477353600000 | 522.85 |
| 1477440000000 | 522.49 |
| 1477526400000 | 527.43 |
| 1477612800000 | 525.88 |
| 1477872000000 | 522.75 |
| 1477958400000 | 518.81 |
| 1478044800000 | 511.52 |
| 1478131200000 | 513.49 |
| 1478217600000 | 509.24 |
| 1478476800000 | 517.37 |
| 1478563200000 | 518.67 |
| 1478649600000 | 524.44 |
| 1478736000000 | 526.23 |
| 1478822400000 | 520.12 |
| 1479081600000 | 514.76 |
| 1479168000000 | 521.9 |
| 1479254400000 | 519.11 |
| 1479340800000 | 522.11 |
| 1479427200000 | 522.33 |
| 1479686400000 | 524.62 |
| 1479772800000 | 527.71 |
| 1479859200000 | 527.49 |
| 1479945600000 | 529.09 |
| 1480032000000 | 531.89 |
| 1480291200000 | 526.68 |
| 1480377600000 | 524.54 |
| 1480464000000 | 530.47 |
| 1480550400000 | 531.18 |
| 1480636800000 | 528.89 |
| 1480896000000 | 533.8 |
| 1480982400000 | 535.3 |
| 1481068800000 | 540.45 |
| 1481155200000 | 545.09 |
| 1481241600000 | 548.97 |
| 1481500800000 | 553.42 |
| 1481587200000 | 556.36 |
| 1481673600000 | 553.1 |
| 1481760000000 | 556.56 |
| 1481846400000 | 555.19 |
| 1482105600000 | 555.1 |
| 1482192000000 | 552.53 |
| 1482278400000 | 548.05 |
| 1482364800000 | 544.12 |
| 1482451200000 | 548.43 |
| 1482796800000 | 551.42 |
| 1482883200000 | 548.08 |
| 1482969600000 | 547.02 |
| 1483056000000 | 546.81 |
| 1483315200000 | 553.07 |
| 1483401600000 | 552.49 |
| 1483488000000 | 551.75 |
| 1483574400000 | 551.9 |
| 1483660800000 | 551.88 |
| 1483920000000 | 548.21 |
| 1484006400000 | 547.76 |
| 1484092800000 | 547.68 |
| 1484179200000 | 541.97 |
| 1484265600000 | 547.99 |
| 1484524800000 | 545.94 |
| 1484611200000 | 544.74 |
| 1484697600000 | 546.24 |
| 1484784000000 | 548.84 |
| 1484870400000 | 550.01 |
| 1485129600000 | 544.24 |
| 1485216000000 | 549.22 |
| 1485302400000 | 553.46 |
| 1485388800000 | 556.27 |
| 1485475200000 | 554.08 |
| 1485734400000 | 547.08 |
| 1485820800000 | 546.15 |
| 1485907200000 | 549.66 |
| 1485993600000 | 549.44 |
| 1486080000000 | 551.26 |
| 1486339200000 | 548.71 |
| 1486425600000 | 547.88 |
| 1486512000000 | 546.98 |
| 1486598400000 | 551.15 |
| 1486684800000 | 552.31 |
| 1486944000000 | 555.54 |
| 1487030400000 | 554.19 |
| 1487116800000 | 556.2 |
| 1487203200000 | 558.09 |
| 1487289600000 | 555.78 |
| 1487548800000 | 558.82 |
| 1487635200000 | 563.93 |
| 1487721600000 | 562.27 |
| 1487808000000 | 564.25 |
| 1487894400000 | 559.69 |
| 1488153600000 | 560.75 |
| 1488240000000 | 561.81 |
| 1488326400000 | 569.31 |
| 1488412800000 | 568.71 |
| 1488499200000 | 567.91 |
| 1488758400000 | 565.36 |
| 1488844800000 | 564.3099 |
| 1488931200000 | 563.59 |
| 1489017600000 | 564.23 |
| 1489104000000 | 566.3099 |
| 1489363200000 | 566.23 |
| 1489449600000 | 562.86 |
| 1489536000000 | 564.4 |
| 1489622400000 | 566.26 |
| 1489708800000 | 569.62 |
| 1489968000000 | 570.04 |
| 1490054400000 | 565.9299 |
| 1490140800000 | 563.35 |
| 1490227200000 | 568.65 |
| 1490313600000 | 568.69 |
| 1490572800000 | 565.73 |
| 1490659200000 | 567.59 |
| 1490745600000 | 571 |
| 1490832000000 | 574.15 |
| 1490918400000 | 575.86 |
| 1491177600000 | 573.76 |
| 1491264000000 | 574.4 |
| 1491350400000 | 573.24 |
| 1491436800000 | 576.26 |
| 1491523200000 | 577.17 |
| 1491782400000 | 578.95 |
| 1491868800000 | 578.4299 |
| 1491955200000 | 579.58 |
| 1492041600000 | 579.86 |
| 1492473600000 | 574.14 |
| 1492560000000 | 575.28 |
| 1492646400000 | 578.28 |
| 1492732800000 | 578.49 |
| 1492992000000 | 588.8099 |
| 1493078400000 | 590.23 |
| 1493164800000 | 591.35 |
| 1493251200000 | 592.3099 |
| 1493337600000 | 596.42 |
| 1493596800000 | 595.71 |
| 1493683200000 | 600.42 |
| 1493769600000 | 598.61 |
| 1493856000000 | 601.04 |
| 1493942400000 | 604.21 |
| 1494201600000 | 603.37 |
| 1494288000000 | 606.5 |
| 1494374400000 | 608.21 |
| 1494460800000 | 606.55 |
| 1494547200000 | 605.96 |
| 1494806400000 | 608.55 |
| 1494892800000 | 611.76 |
| 1494979200000 | 603.8099 |
| 1495065600000 | 598.27 |
| 1495152000000 | 604.55 |
| 1495411200000 | 605.98 |
| 1495497600000 | 608.97 |
| 1495584000000 | 608.61 |
| 1495670400000 | 608.67 |
| 1495756800000 | 607.28 |
| 1496016000000 | 606.14 |
| 1496102400000 | 608.58 |
| 1496188800000 | 605.8 |
| 1496275200000 | 608.2 |
| 1496361600000 | 609.34 |
| 1496620800000 | 606.84 |
| 1496707200000 | 608.09 |
| 1496793600000 | 609.6799 |
| 1496880000000 | 607.88 |
| 1496966400000 | 611.8099 |
| 1497225600000 | 610.19 |
| 1497312000000 | 612.03 |
| 1497398400000 | 610.7 |
| 1497484800000 | 602.65 |
| 1497571200000 | 606.6 |
| 1497830400000 | 614.86 |
| 1497916800000 | 612.05 |
| 1498003200000 | 607.87 |
| 1498089600000 | 604.69 |
| 1498176000000 | 605.26 |
| 1498435200000 | 604.42 |
| 1498521600000 | 599.57 |
| 1498608000000 | 598.77 |
| 1498694400000 | 591.2 |
| 1498780800000 | 588.01 |
| 1499040000000 | 597.57 |
| 1499126400000 | 598.02 |
| 1499212800000 | 596.4299 |
| 1499299200000 | 594.92 |
| 1499385600000 | 593.25 |
| 1499644800000 | 596.67 |
| 1499731200000 | 595.99 |
| 1499817600000 | 605.25 |
| 1499904000000 | 604.2 |
| 1499990400000 | 604.7 |
| 1500249600000 | 609.23 |
| 1500336000000 | 603.67 |
| 1500422400000 | 605.59 |
| 1500508800000 | 605.15 |
| 1500595200000 | 600.14 |
| 1500854400000 | 593.04 |
| 1500940800000 | 591.45 |
| 1501027200000 | 596.58 |
| 1501113600000 | 598.14 |
| 1501200000000 | 591.46 |
| 1501459200000 | 587.55 |
| 1501545600000 | 593.89 |
| 1501632000000 | 592.99 |
| 1501718400000 | 592.15 |
| 1501804800000 | 595.78 |
| 1502064000000 | 597.66 |
| 1502150400000 | 599.27 |
| 1502236800000 | 597.73 |
| 1502323200000 | 591.65 |
| 1502409600000 | 588.32 |
| 1502668800000 | 592.96 |
| 1502755200000 | 587.8 |
| 1502841600000 | 591.37 |
| 1502928000000 | 586.84 |
| 1503014400000 | 585.49 |
| 1503273600000 | 583.16 |
| 1503360000000 | 589.82 |
| 1503446400000 | 587.63 |
| 1503532800000 | 587.95 |
| 1503619200000 | 588.4 |
| 1503878400000 | 586.7 |
| 1503964800000 | 581.54 |
| 1504051200000 | 587.88 |
| 1504137600000 | 591.41 |
| 1504224000000 | 595.08 |
| 1504483200000 | 591.89 |
| 1504569600000 | 590 |
| 1504656000000 | 587.47 |
| 1504742400000 | 592.84 |
| 1504828800000 | 592.1799 |
| 1505088000000 | 599.8 |
| 1505174400000 | 602.23 |
| 1505260800000 | 601.95 |
| 1505347200000 | 601.76 |
| 1505433600000 | 599.13 |
| 1505692800000 | 602 |
| 1505779200000 | 604.7 |
| 1505865600000 | 605.97 |
| 1505952000000 | 608.85 |
| 1506038400000 | 610.1 |
| 1506297600000 | 611.65 |
| 1506384000000 | 614.26 |
| 1506470400000 | 617.26 |
| 1506556800000 | 619.75 |
| 1506643200000 | 624.35 |
| 1506902400000 | 624.16 |
| 1506988800000 | 626.62 |
| 1507075200000 | 624.46 |
| 1507161600000 | 626.39 |
| 1507248000000 | 624.15 |
| 1507507200000 | 625.59 |
| 1507593600000 | 625.54 |
| 1507680000000 | 625.25 |
| 1507766400000 | 628.41 |
| 1507852800000 | 627.86 |
| 1508112000000 | 625.77 |
| 1508198400000 | 625.91 |
| 1508284800000 | 630.01 |
| 1508371200000 | 630.54 |
| 1508457600000 | 634.67 |
| 1508716800000 | 635.94 |
| 1508803200000 | 634.74 |
| 1508889600000 | 635.87 |
| 1508976000000 | 637.0599 |
| 1509062400000 | 640.78 |
| 1509321600000 | 641.96 |
| 1509408000000 | 643.22 |
| 1509494400000 | 646.27 |
| 1509580800000 | 644.54 |
| 1509667200000 | 645.22 |
| 1509926400000 | 644.98 |
| 1510012800000 | 642.98 |
| 1510099200000 | 640.2 |
| 1510185600000 | 631.51 |
| 1510272000000 | 629.36 |
| 1510531200000 | 627.36 |
| 1510617600000 | 629.37 |
| 1510704000000 | 628.72 |
| 1510790400000 | 631.08 |
| 1510876800000 | 627.57 |
| 1511136000000 | 628.79 |
| 1511222400000 | 630.1 |
| 1511308800000 | 625.78 |
| 1511395200000 | 622.89 |
| 1511481600000 | 624.12 |
| 1511740800000 | 620.1799 |
| 1511827200000 | 623.7 |
| 1511913600000 | 624.66 |
| 1512000000000 | 625.0599 |
| 1512086400000 | 619.52 |
| 1512345600000 | 626.72 |
| 1512432000000 | 625.85 |
| 1512518400000 | 619.58 |
| 1512604800000 | 620.91 |
| 1512691200000 | 624.61 |
| 1512950400000 | 627.71 |
| 1513036800000 | 626.67 |
| 1513123200000 | 627.44 |
| 1513209600000 | 625.74 |
| 1513296000000 | 623.77 |
| 1513555200000 | 627.57 |
| 1513641600000 | 627.28 |
| 1513728000000 | 623.11 |
| 1513814400000 | 628.69 |
| 1513900800000 | 625.4 |
| 1514332800000 | 623.74 |
| 1514419200000 | 622.21 |
| 1514505600000 | 618.37 |
| 1514851200000 | 620.22 |
| 1514937600000 | 621.5599 |
| 1515024000000 | 626.55 |
| 1515110400000 | 629.61 |
| 1515369600000 | 632.65 |
| 1515456000000 | 638.22 |
| 1515542400000 | 636.16 |
| 1515628800000 | 634.55 |
| 1515715200000 | 635.95 |
| 1515974400000 | 633.83 |
| 1516060800000 | 633.1799 |
| 1516147200000 | 631.69 |
| 1516233600000 | 632.63 |
| 1516320000000 | 636.44 |
| 1516579200000 | 639.21 |
| 1516665600000 | 641.69 |
| 1516752000000 | 636.04 |
| 1516838400000 | 627.32 |
| 1516924800000 | 630.65 |
| 1517184000000 | 630 |
| 1517270400000 | 626 |
| 1517356800000 | 624.19 |
| 1517443200000 | 629.8 |
| 1517529600000 | 621.99 |
| 1517788800000 | 612.67 |
| 1517875200000 | 600.15 |
| 1517961600000 | 614.49 |
| 1518048000000 | 605.22 |
| 1518134400000 | 598.6 |
| 1518393600000 | 607.52 |
| 1518480000000 | 605.44 |
| 1518566400000 | 610.9299 |
| 1518652800000 | 616.49 |
| 1518739200000 | 623.09 |
| 1518998400000 | 620.58 |
| 1519084800000 | 627.64 |
| 1519171200000 | 629.34 |
| 1519257600000 | 629.9299 |
| 1519344000000 | 633.62 |
| 1519603200000 | 636.36 |
| 1519689600000 | 636.58 |
| 1519776000000 | 635.52 |
| 1519862400000 | 627.3 |
| 1519948800000 | 618.87 |
| 1520208000000 | 624.71 |
| 1520294400000 | 630.36 |
| 1520380800000 | 633.07 |
| 1520467200000 | 639.88 |
| 1520553600000 | 640.4299 |
| 1520812800000 | 641.45 |
| 1520899200000 | 636.9 |
| 1520985600000 | 635.6799 |
| 1521072000000 | 636.19 |
| 1521158400000 | 634.3099 |
| 1521417600000 | 625.85 |
| 1521504000000 | 627.79 |
| 1521590400000 | 629.66 |
| 1521676800000 | 621.42 |
| 1521763200000 | 624.48 |
| 1522022400000 | 618.78 |
| 1522108800000 | 623.38 |
| 1522195200000 | 626.15 |
| 1522281600000 | 633.12 |
| 1522713600000 | 626.91 |
| 1522800000000 | 622.21 |
| 1522886400000 | 634.91 |
| 1522972800000 | 630.6799 |
| 1523232000000 | 629.23 |
| 1523318400000 | 630.41 |
| 1523404800000 | 627.4299 |
| 1523491200000 | 636.38 |
| 1523577600000 | 640.35 |
| 1523836800000 | 639.73 |
| 1523923200000 | 644.95 |
| 1524009600000 | 648.74 |
| 1524096000000 | 650.97 |
| 1524182400000 | 653.71 |
| 1524441600000 | 658.3 |
| 1524528000000 | 657.9 |
| 1524614400000 | 659.55 |
| 1524700800000 | 670.51 |
| 1524787200000 | 676.58 |
| 1525046400000 | 678.59 |
| 1525132800000 | 680.29 |
| 1525219200000 | 688.59 |
| 1525305600000 | 679.58 |
| 1525392000000 | 680.62 |
| 1525651200000 | 687.9 |
| 1525737600000 | 690.13 |
| 1525824000000 | 688.04 |
| 1525910400000 | 687.84 |
| 1525996800000 | 685.74 |
| 1526256000000 | 684.62 |
| 1526342400000 | 686.67 |
| 1526428800000 | 685.61 |
| 1526515200000 | 693 |
| 1526601600000 | 693.89 |
| 1526860800000 | 694.24 |
| 1526947200000 | 696.55 |
| 1527033600000 | 689.35 |
| 1527120000000 | 683.4299 |
| 1527206400000 | 678.22 |
| 1527465600000 | 678.17 |
| 1527552000000 | 675.58 |
| 1527638400000 | 674.05 |
| 1527724800000 | 675.48 |
| 1527811200000 | 683.24 |
| 1528070400000 | 684.05 |
| 1528156800000 | 682.63 |
| 1528243200000 | 684.0599 |
| 1528329600000 | 684.91 |
| 1528416000000 | 685.24 |
| 1528675200000 | 687.54 |
| 1528761600000 | 683.92 |
| 1528848000000 | 683.02 |
| 1528934400000 | 686.69 |
| 1529020800000 | 685.2 |
| 1529280000000 | 681.03 |
| 1529366400000 | 682.84 |
| 1529452800000 | 683.54 |
| 1529539200000 | 677.96 |
| 1529625600000 | 678.99 |
| 1529884800000 | 674.52 |
| 1529971200000 | 672.45 |
| 1530057600000 | 676.16 |
| 1530144000000 | 674.48 |
| 1530230400000 | 681.57 |
| 1530489600000 | 675.37 |
| 1530576000000 | 674.75 |
| 1530662400000 | 670.26 |
| 1530748800000 | 672.86 |
| 1530835200000 | 675.66 |
| 1531094400000 | 683.76 |
| 1531180800000 | 689.6 |
| 1531267200000 | 682.35 |
| 1531353600000 | 687.13 |
| 1531440000000 | 688.27 |
| 1531699200000 | 687.6 |
| 1531785600000 | 686.98 |
| 1531872000000 | 683.44 |
| 1531958400000 | 684.7 |
| 1532044800000 | 684.95 |
| 1532304000000 | 686.39 |
| 1532390400000 | 693.22 |
| 1532476800000 | 691.6 |
| 1532563200000 | 695.82 |
| 1532649600000 | 700.58 |
| 1532908800000 | 698.1799 |
| 1532995200000 | 699.07 |
| 1533081600000 | 697.19 |
| 1533168000000 | 693.12 |
| 1533254400000 | 697.74 |
| 1533513600000 | 696.36 |
| 1533600000000 | 701.52 |
| 1533686400000 | 703.01 |
| 1533772800000 | 706.44 |
| 1533859200000 | 699.04 |
| 1534118400000 | 697.36 |
| 1534204800000 | 694.3 |
| 1534291200000 | 688.3099 |
| 1534377600000 | 695.2 |
| 1534464000000 | 697.82 |
| 1534723200000 | 704.1 |
| 1534809600000 | 707.89 |
| 1534896000000 | 710.59 |
| 1534982400000 | 711.91 |
| 1535068800000 | 714.17 |
| 1535328000000 | 721.71 |
| 1535414400000 | 725.73 |
| 1535500800000 | 727.57 |
| 1535587200000 | 722.26 |
| 1535673600000 | 717.14 |
| 1535932800000 | 714.5599 |
| 1536019200000 | 705.82 |
| 1536105600000 | 699.11 |
| 1536192000000 | 701.13 |
| 1536278400000 | 695.92 |
| 1536537600000 | 698.96 |
| 1536624000000 | 698.8 |
| 1536710400000 | 698.85 |
| 1536796800000 | 700.38 |
| 1536883200000 | 706.55 |
| 1537142400000 | 708.87 |
| 1537228800000 | 708.73 |
| 1537315200000 | 706.19 |
| 1537401600000 | 709.98 |
| 1537488000000 | 714.45 |
| 1537747200000 | 714.21 |
| 1537833600000 | 719.05 |
| 1537920000000 | 718.64 |
| 1538006400000 | 725.1 |
| 1538092800000 | 722.28 |
| 1538352000000 | 723.6799 |
| 1538438400000 | 722.36 |
| 1538524800000 | 720.33 |
| 1538611200000 | 710.33 |
| 1538697600000 | 703.88 |
| 1538956800000 | 699.02 |
| 1539043200000 | 701.21 |
| 1539129600000 | 693.71 |
| 1539216000000 | 673.64 |
| 1539302400000 | 671.01 |
| 1539561600000 | 672.6 |
| 1539648000000 | 682.17 |
| 1539734400000 | 680.34 |
| 1539820800000 | 675.98 |
| 1539907200000 | 673.25 |
| 1540166400000 | 667.96 |
| 1540252800000 | 655.44 |
| 1540339200000 | 654.45 |
| 1540425600000 | 653.42 |
| 1540512000000 | 650.62 |
| 1540771200000 | 657.33 |
| 1540857600000 | 660.48 |
| 1540944000000 | 665.75 |
| 1541030400000 | 662.08 |
| 1541116800000 | 667.26 |
| 1541376000000 | 665.78 |
| 1541462400000 | 663.83 |
| 1541548800000 | 670.33 |
| 1541635200000 | 668.8 |
| 1541721600000 | 663.24 |
| 1541980800000 | 661.84 |
| 1542067200000 | 660.88 |
| 1542153600000 | 660.37 |
| 1542240000000 | 655.21 |
| 1542326400000 | 661.23 |
| 1542585600000 | 656.14 |
| 1542672000000 | 644.85 |
| 1542758400000 | 653.17 |
| 1542844800000 | 647.61 |
| 1542931200000 | 647.58 |
| 1543190400000 | 656.44 |
| 1543276800000 | 655.97 |
| 1543363200000 | 655.77 |
| 1543449600000 | 661.53 |
| 1543536000000 | 658.74 |
| 1543795200000 | 661.86 |
| 1543881600000 | 655.91 |
| 1543968000000 | 648.02 |
| 1544054400000 | 635.62 |
| 1544140800000 | 643.6 |
| 1544400000000 | 634.19 |
| 1544486400000 | 644.84 |
| 1544572800000 | 656.15 |
| 1544659200000 | 653.26 |
| 1544745600000 | 652.3099 |
| 1545004800000 | 642.29 |
| 1545091200000 | 638.02 |
| 1545177600000 | 642.36 |
| 1545264000000 | 625.47 |
| 1545350400000 | 620.82 |
| 1545609600000 | 622.12 |
| 1545868800000 | 610.49 |
| 1545955200000 | 620.26 |
| 1546214400000 | 616.78 |
| 1546387200000 | 621.3 |
| 1546473600000 | 621.2 |
| 1546560000000 | 637.16 |
| 1546819200000 | 640.3 |
| 1546905600000 | 647.9299 |
| 1546992000000 | 654 |
| 1547078400000 | 653.79 |
| 1547164800000 | 649.96 |
| 1547424000000 | 647.4 |
| 1547510400000 | 648.76 |
| 1547596800000 | 656.16 |
| 1547683200000 | 657.61 |
| 1547769600000 | 665.54 |
| 1548028800000 | 665.98 |
| 1548115200000 | 663.01 |
| 1548201600000 | 661.17 |
| 1548288000000 | 664.35 |
| 1548374400000 | 666.29 |
| 1548633600000 | 660.86 |
| 1548720000000 | 667.5599 |
| 1548806400000 | 667.9 |
| 1548892800000 | 668.4 |
| 1548979200000 | 672.3 |
| 1549238400000 | 676.69 |
| 1549324800000 | 685.86 |
| 1549411200000 | 687.95 |
| 1549497600000 | 679.75 |
| 1549584000000 | 674.41 |
| 1549843200000 | 677.9 |
| 1549929600000 | 679.64 |
| 1550016000000 | 681.6 |
| 1550102400000 | 685.62 |
| 1550188800000 | 689.99 |
| 1550448000000 | 693.54 |
| 1550534400000 | 695.36 |
| 1550620800000 | 695.6 |
| 1550707200000 | 691.55 |
| 1550793600000 | 695.91 |
| 1551052800000 | 694.37 |
| 1551139200000 | 696.5 |
| 1551225600000 | 694.33 |
| 1551312000000 | 693.53 |
| 1551398400000 | 699.05 |
| 1551657600000 | 702.69 |
| 1551744000000 | 701.28 |
| 1551830400000 | 697.45 |
| 1551916800000 | 695.29 |
| 1552003200000 | 693.82 |
| 1552262400000 | 697.8099 |
| 1552348800000 | 698.9299 |
| 1552435200000 | 701.53 |
| 1552521600000 | 711.1799 |
| 1552608000000 | 711.87 |
| 1552867200000 | 716.75 |
| 1552953600000 | 720.36 |
| 1553040000000 | 715.84 |
| 1553126400000 | 716.19 |
| 1553212800000 | 706.3099 |
| 1553472000000 | 702.3 |
| 1553558400000 | 702.94 |
| 1553644800000 | 699.34 |
| 1553731200000 | 694.69 |
| 1553817600000 | 698.63 |
| 1554076800000 | 710.94 |
| 1554163200000 | 721.01 |
| 1554249600000 | 728.34 |
| 1554336000000 | 726.9299 |
| 1554422400000 | 731.67 |
| 1554681600000 | 731.6799 |
| 1554768000000 | 728.28 |
| 1554854400000 | 734.07 |
| 1554940800000 | 732.72 |
| 1555027200000 | 736.88 |
| 1555286400000 | 738.41 |
| 1555372800000 | 737.94 |
| 1555459200000 | 736.61 |
| 1555545600000 | 740.28 |
| 1555977600000 | 743.32 |
| 1556064000000 | 742.01 |
| 1556150400000 | 744.39 |
| 1556236800000 | 744.11 |
| 1556496000000 | 741.7 |
| 1556582400000 | 734.51 |
| 1556668800000 | 735.9299 |
| 1556755200000 | 731.89 |
| 1556841600000 | 735.3 |
| 1557100800000 | 728.97 |
| 1557187200000 | 722.46 |
| 1557273600000 | 723.46 |
| 1557360000000 | 714.58 |
| 1557446400000 | 720.24 |
| 1557705600000 | 706.92 |
| 1557792000000 | 713.74 |
| 1557878400000 | 713.63 |
| 1557964800000 | 724.17 |
| 1558051200000 | 723.19 |
| 1558310400000 | 718.77 |
| 1558396800000 | 725.52 |
| 1558483200000 | 721.04 |
| 1558569600000 | 707.02 |
| 1558656000000 | 709.71 |
| 1558915200000 | 708.37 |
| 1559001600000 | 705.1799 |
| 1559088000000 | 692.0599 |
| 1559174400000 | 690.33 |
| 1559260800000 | 683.26 |
| 1559520000000 | 687.42 |
| 1559606400000 | 694.72 |
| 1559692800000 | 693.9 |
| 1559779200000 | 695.91 |
| 1559865600000 | 704.66 |
| 1560124800000 | 708.24 |
| 1560211200000 | 718.04 |
| 1560297600000 | 714.63 |
| 1560384000000 | 717.25 |
| 1560470400000 | 712.62 |
| 1560729600000 | 708.45 |
| 1560816000000 | 718.38 |
| 1560902400000 | 718.05 |
| 1560988800000 | 719.23 |
| 1561075200000 | 718.37 |
| 1561334400000 | 711.41 |
| 1561420800000 | 706.91 |
| 1561507200000 | 709.73 |
| 1561593600000 | 713.1799 |
| 1561680000000 | 713.61 |
| 1561939200000 | 723.9299 |
| 1562025600000 | 724.03 |
| 1562112000000 | 725.55 |
| 1562198400000 | 729.95 |
| 1562284800000 | 730.42 |
| 1562544000000 | 732.57 |
| 1562630400000 | 726.02 |
| 1562716800000 | 725.19 |
| 1562803200000 | 724.1799 |
| 1562889600000 | 727.55 |
| 1563148800000 | 729.26 |
| 1563235200000 | 725.35 |
| 1563321600000 | 713.9 |
| 1563408000000 | 702.78 |
| 1563494400000 | 707.0599 |
| 1563753600000 | 708.98 |
| 1563840000000 | 719.89 |
| 1563926400000 | 717.22 |
| 1564012800000 | 716.16 |
| 1564099200000 | 716.65 |
| 1564358400000 | 716.75 |
| 1564444800000 | 709.53 |
| 1564531200000 | 710.01 |
| 1564617600000 | 711.92 |
| 1564704000000 | 699.71 |
| 1564963200000 | 690.26 |
| 1565049600000 | 688.39 |
| 1565136000000 | 689.86 |
| 1565222400000 | 698.1 |
| 1565308800000 | 692.64 |
| 1565568000000 | 690.51 |
| 1565654400000 | 691.55 |
| 1565740800000 | 676.99 |
| 1565827200000 | 672.91 |
| 1565913600000 | 681.87 |
| 1566172800000 | 691.03 |
| 1566259200000 | 686.25 |
| 1566345600000 | 688.69 |
| 1566432000000 | 690.01 |
| 1566518400000 | 683.74 |
| 1566777600000 | 682.45 |
| 1566864000000 | 685.45 |
| 1566950400000 | 685.12 |
| 1567036800000 | 694.09 |
| 1567123200000 | 701.89 |
| 1567382400000 | 698.51 |
| 1567468800000 | 695.73 |
| 1567555200000 | 702.16 |
| 1567641600000 | 711.94 |
| 1567728000000 | 710.58 |
| 1567987200000 | 717.99 |
| 1568073600000 | 725.6 |
| 1568160000000 | 727.36 |
| 1568246400000 | 732.3099 |
| 1568332800000 | 736.8 |
| 1568592000000 | 736.79 |
| 1568678400000 | 732.55 |
| 1568764800000 | 734.75 |
| 1568851200000 | 737.95 |
| 1568937600000 | 737.96 |
| 1569196800000 | 726.95 |
| 1569283200000 | 723.44 |
| 1569369600000 | 719.62 |
| 1569456000000 | 723.72 |
| 1569542400000 | 731.57 |
| 1569801600000 | 732.5 |
| 1569888000000 | 728.22 |
| 1569974400000 | 712.6799 |
| 1570060800000 | 704.03 |
| 1570147200000 | 709.23 |
| 1570406400000 | 719.37 |
| 1570492800000 | 712.75 |
| 1570579200000 | 718.66 |
| 1570665600000 | 722.89 |
| 1570752000000 | 737.33 |
| 1571011200000 | 733.73 |
| 1571097600000 | 739.62 |
| 1571184000000 | 741.6799 |
| 1571270400000 | 739.66 |
| 1571356800000 | 740.82 |
| 1571616000000 | 747.57 |
| 1571702400000 | 749.42 |
| 1571788800000 | 756.51 |
| 1571875200000 | 758.84 |
| 1571961600000 | 761.95 |
| 1572220800000 | 769.54 |
| 1572307200000 | 765.62 |
| 1572393600000 | 763.25 |
| 1572480000000 | 755.23 |
| 1572566400000 | 757.04 |
| 1572825600000 | 770.11 |
| 1572912000000 | 761.23 |
| 1572998400000 | 755.42 |
| 1573084800000 | 761.45 |
| 1573171200000 | 764.8099 |
| 1573430400000 | 762.88 |
| 1573516800000 | 764.36 |
| 1573603200000 | 757.27 |
| 1573689600000 | 750.8 |
| 1573776000000 | 749.38 |
| 1574035200000 | 744.15 |
| 1574121600000 | 745.55 |
| 1574208000000 | 740.15 |
| 1574294400000 | 736.48 |
| 1574380800000 | 737.54 |
| 1574640000000 | 743.29 |
| 1574726400000 | 740.24 |
| 1574812800000 | 740.71 |
| 1574899200000 | 737.53 |
| 1574985600000 | 730.76 |
| 1575244800000 | 722.0599 |
| 1575331200000 | 716.16 |
| 1575417600000 | 724.73 |
| 1575504000000 | 723.86 |
| 1575590400000 | 728.78 |
| 1575849600000 | 732.95 |
| 1575936000000 | 731.3 |
| 1576022400000 | 730.12 |
| 1576108800000 | 735.98 |
| 1576195200000 | 742.61 |
| 1576454400000 | 747.17 |
| 1576540800000 | 752.28 |
| 1576627200000 | 751.63 |
| 1576713600000 | 755.5599 |
| 1576800000000 | 760.17 |
| 1577059200000 | 763.41 |
| 1577145600000 | 763.32 |
| 1577404800000 | 763.17 |
| 1577664000000 | 758.74 |
| 1577750400000 | 761.3099 |
| 1577923200000 | 771.2 |
| 1578009600000 | 766.73 |
| 1578268800000 | 775.9 |
| 1578355200000 | 778.13 |
| 1578441600000 | 777.09 |
| 1578528000000 | 780.02 |
| 1578614400000 | 781.41 |
| 1578873600000 | 783.11 |
| 1578960000000 | 785.19 |
| 1579046400000 | 783.79 |
| 1579132800000 | 796.94 |
| 1579219200000 | 802.17 |
| 1579478400000 | 802.3 |
| 1579564800000 | 798.49 |
| 1579651200000 | 794.3 |
| 1579737600000 | 786.66 |
| 1579824000000 | 792.25 |
| 1580083200000 | 773.39 |
| 1580169600000 | 786.38 |
| 1580256000000 | 787.45 |
| 1580342400000 | 785.46 |
| 1580428800000 | 782.5599 |
| 1580688000000 | 781.16 |
| 1580774400000 | 786.42 |
| 1580860800000 | 799.85 |
| 1580947200000 | 813.05 |
| 1581033600000 | 807.82 |
| 1581292800000 | 806.62 |
| 1581379200000 | 814.04 |
| 1581465600000 | 813.59 |
| 1581552000000 | 808.51 |
| 1581638400000 | 812.4 |
| 1581897600000 | 811.41 |
| 1581984000000 | 808.64 |
| 1582070400000 | 816.3 |
| 1582156800000 | 815.88 |
| 1582243200000 | 805.94 |
| 1582502400000 | 775.1799 |
| 1582588800000 | 762.98 |
| 1582675200000 | 765.96 |
| 1582761600000 | 740.9299 |
| 1582848000000 | 720.7 |
| 1583107200000 | 722.19 |
| 1583193600000 | 729.54 |
| 1583280000000 | 732.78 |
| 1583366400000 | 720.03 |
| 1583452800000 | 697.7 |
| 1583712000000 | 649.65 |
| 1583798400000 | 639.24 |
| 1583884800000 | 627.01 |
| 1583971200000 | 563.13 |
| 1584057600000 | 565.6 |
| 1584316800000 | 543.24 |
| 1584403200000 | 554.73 |
| 1584489600000 | 544.36 |
| 1584576000000 | 556.52 |
| 1584662400000 | 553.3099 |
| 1584921600000 | 532.1799 |
| 1585008000000 | 566.07 |
| 1585094400000 | 591.89 |
| 1585180800000 | 602.97 |
| 1585267200000 | 581.6 |
| 1585526400000 | 592.49 |
| 1585612800000 | 611.21 |
| 1585699200000 | 597.97 |
| 1585785600000 | 604.1 |
| 1585872000000 | 595.77 |
| 1586131200000 | 614.74 |
| 1586217600000 | 636.27 |
| 1586304000000 | 631.42 |
| 1586390400000 | 632.64 |
| 1586822400000 | 641.85 |
| 1586908800000 | 613.63 |
| 1586995200000 | 609.3099 |
| 1587081600000 | 632.45 |
| 1587340800000 | 634.55 |
| 1587427200000 | 614.97 |
| 1587513600000 | 625.11 |
| 1587600000000 | 635.59 |
| 1587686400000 | 629.79 |
| 1587945600000 | 639.88 |
| 1588032000000 | 651.27 |
| 1588118400000 | 675.37 |
| 1588204800000 | 668.97 |
| 1588291200000 | 669.9299 |
| 1588550400000 | 639.05 |
| 1588636800000 | 650.39 |
| 1588723200000 | 642.94 |
| 1588809600000 | 650.22 |
| 1588896000000 | 657.67 |
| 1589155200000 | 654.72 |
| 1589241600000 | 656.7 |
| 1589328000000 | 638.47 |
| 1589414400000 | 624.34 |
| 1589500800000 | 634.75 |
| 1589760000000 | 664.3 |
| 1589846400000 | 664.76 |
| 1589932800000 | 665.34 |
| 1590019200000 | 665.84 |
| 1590105600000 | 661.54 |
| 1590364800000 | 673.24 |
| 1590451200000 | 692.7 |
| 1590537600000 | 705.92 |
| 1590624000000 | 712.62 |
| 1590710400000 | 698.53 |
| 1590969600000 | 703.72 |
| 1591056000000 | 715.95 |
| 1591142400000 | 734.3 |
| 1591228800000 | 730.52 |
| 1591315200000 | 744.17 |
| 1591574400000 | 748.11 |
| 1591660800000 | 734.48 |
| 1591747200000 | 730.36 |
| 1591833600000 | 694.8 |
| 1591920000000 | 698.91 |
| 1592179200000 | 698.33 |
| 1592265600000 | 722.95 |
| 1592352000000 | 721.04 |
| 1592438400000 | 720.28 |
| 1592524800000 | 719.98 |
| 1592784000000 | 712.37 |
| 1592870400000 | 721.84 |
| 1592956800000 | 705.48 |
| 1593043200000 | 704.69 |
| 1593129600000 | 700.03 |
| 1593388800000 | 704.98 |
| 1593475200000 | 699.44 |
| 1593561600000 | 707.3099 |
| 1593648000000 | 716.27 |
| 1593734400000 | 712.39 |
| 1593993600000 | 725.96 |
| 1594080000000 | 720.13 |
| 1594166400000 | 716.57 |
| 1594252800000 | 710.51 |
| 1594339200000 | 714.15 |
| 1594598400000 | 732.91 |
| 1594684800000 | 734.72 |
| 1594771200000 | 739.95 |
| 1594857600000 | 739.62 |
| 1594944000000 | 742.65 |
| 1595203200000 | 746.22 |
| 1595289600000 | 746.28 |
| 1595376000000 | 747.63 |
| 1595462400000 | 747.17 |
| 1595548800000 | 743.22 |
| 1595808000000 | 739.69 |
| 1595894400000 | 737.17 |
| 1595980800000 | 738.57 |
| 1596067200000 | 720.83 |
| 1596153600000 | 720.04 |
| 1596412800000 | 730.3 |
| 1596499200000 | 730.53 |
| 1596585600000 | 738.7 |
| 1596672000000 | 735.53 |
| 1596758400000 | 735.3 |
| 1597017600000 | 739.85 |
| 1597104000000 | 754.27 |
| 1597190400000 | 755.41 |
| 1597276800000 | 754.22 |
| 1597363200000 | 748.52 |
| 1597622400000 | 751.41 |
| 1597708800000 | 743.45 |
| 1597795200000 | 743.92 |
| 1597881600000 | 737.3099 |
| 1597968000000 | 739.16 |
| 1598227200000 | 752.38 |
| 1598313600000 | 751.7 |
| 1598400000000 | 757.72 |
| 1598486400000 | 755.04 |
| 1598572800000 | 753.19 |
| 1598832000000 | 752.1 |
| 1598918400000 | 753.86 |
| 1599004800000 | 756.47 |
| 1599091200000 | 751.8099 |
| 1599177600000 | 750.1799 |
| 1599436800000 | 762.14 |
| 1599523200000 | 753.15 |
| 1599609600000 | 769.86 |
| 1599696000000 | 768.41 |
| 1599782400000 | 767.11 |
| 1600041600000 | 766.1 |
| 1600128000000 | 770.78 |
| 1600214400000 | 779.78 |
| 1600300800000 | 779.49 |
| 1600387200000 | 772.9299 |
| 1600646400000 | 748.51 |
| 1600732800000 | 755.17 |
| 1600819200000 | 756.66 |
| 1600905600000 | 755.55 |
| 1600992000000 | 751.59 |
| 1601251200000 | 766.19 |
| 1601337600000 | 762.71 |
| 1601424000000 | 762.34 |
| 1601510400000 | 764.1 |
| 1601596800000 | 761.0599 |
| 1601856000000 | 774.84 |
| 1601942400000 | 780.44 |
| 1602028800000 | 775.88 |
| 1602115200000 | 779.8 |
| 1602201600000 | 783.54 |
| 1602460800000 | 788.8099 |
| 1602547200000 | 781.95 |
| 1602633600000 | 786.89 |
| 1602720000000 | 772.96 |
| 1602806400000 | 777.27 |
| 1603065600000 | 779.47 |
| 1603152000000 | 774.6 |
| 1603238400000 | 767.82 |
| 1603324800000 | 764.64 |
| 1603411200000 | 771.8099 |
| 1603670400000 | 752.27 |
| 1603756800000 | 744.26 |
| 1603843200000 | 727.41 |
| 1603929600000 | 729.7 |
| 1604016000000 | 729.83 |
| 1604275200000 | 740.5 |
| 1604361600000 | 754.16 |
| 1604448000000 | 760.6 |
| 1604534400000 | 766.58 |
| 1604620800000 | 762.28 |
| 1604880000000 | 789.86 |
| 1604966400000 | 794.6799 |
| 1605052800000 | 797.51 |
| 1605139200000 | 789.97 |
| 1605225600000 | 794.08 |
| 1605484800000 | 802.3099 |
| 1605571200000 | 804.45 |
| 1605657600000 | 806.79 |
| 1605744000000 | 801.05 |
| 1605830400000 | 805.21 |
| 1606089600000 | 810.3 |
| 1606176000000 | 817.48 |
| 1606262400000 | 817.83 |
| 1606348800000 | 815.15 |
| 1606435200000 | 822.15 |
| 1606694400000 | 812.12 |
| 1606780800000 | 816.13 |
| 1606867200000 | 816.02 |
| 1606953600000 | 811.96 |
| 1607040000000 | 811.97 |
| 1607299200000 | 809.9299 |
| 1607385600000 | 816.79 |
| 1607472000000 | 821.84 |
| 1607558400000 | 819.77 |
| 1607644800000 | 811.76 |
| 1607904000000 | 813.3 |
| 1607990400000 | 812.74 |
| 1608076800000 | 816.6799 |
| 1608163200000 | 810.89 |
| 1608249600000 | 814.73 |
| 1608508800000 | 792.9 |
| 1608595200000 | 801.88 |
| 1608681600000 | 806.66 |
| 1608768000000 | 805.59 |
| 1609113600000 | 814.8 |
| 1609200000000 | 816.65 |
| 1609286400000 | 814.15 |
| 1609372800000 | 813.59 |
| 1609718400000 | 816.21 |
| 1609804800000 | 811.6799 |
| 1609891200000 | 816.65 |
| 1609977600000 | 831.41 |
| 1610064000000 | 834.75 |
| 1610323200000 | 829.91 |
| 1610409600000 | 834.71 |
| 1610496000000 | 842.68 |
| 1610582400000 | 847.74 |
| 1610668800000 | 840.94 |
| 1610928000000 | 845.97 |
| 1611014400000 | 848.34 |
| 1611100800000 | 853.28 |
| 1611187200000 | 854 |
| 1611273600000 | 848.89 |
| 1611532800000 | 839.7 |
| 1611619200000 | 843.34 |
| 1611705600000 | 838.47 |
| 1611792000000 | 835.01 |
| 1611878400000 | 827.19 |
| 1612137600000 | 835.8 |
| 1612224000000 | 840.65 |
| 1612310400000 | 845.58 |
| 1612396800000 | 850.98 |
| 1612483200000 | 846.63 |
| 1612742400000 | 852.87 |
| 1612828800000 | 841.86 |
| 1612915200000 | 842.94 |
| 1613001600000 | 848.91 |
| 1613088000000 | 849.34 |
| 1613347200000 | 854.74 |
| 1613433600000 | 855.7 |
| 1613520000000 | 848.43 |
| 1613606400000 | 844.51 |
| 1613692800000 | 849.86 |
| 1613952000000 | 849.05 |
| 1614038400000 | 850.65 |
| 1614124800000 | 861.61 |
| 1614211200000 | 867.11 |
| 1614297600000 | 855.47 |
| 1614556800000 | 871.8 |
| 1614643200000 | 872.65 |
| 1614729600000 | 875.69 |
| 1614816000000 | 870.51 |
| 1614902400000 | 871.67 |
| 1615161600000 | 887.18 |
| 1615248000000 | 891.83 |
| 1615334400000 | 900.42 |
| 1615420800000 | 908.17 |
| 1615507200000 | 905.52 |
| 1615766400000 | 905.03 |
| 1615852800000 | 906.54 |
| 1615939200000 | 900.79 |
| 1616025600000 | 908.6 |
| 1616112000000 | 906.84 |
| 1616371200000 | 906.33 |
| 1616457600000 | 905.45 |
| 1616544000000 | 911.39 |
| 1616630400000 | 909.93 |
| 1616716800000 | 920.05 |
| 1616976000000 | 922.74 |
| 1617062400000 | 931.3 |
| 1617148800000 | 927.01 |
| 1617235200000 | 932.89 |
| 1617667200000 | 938.57 |
| 1617753600000 | 941.78 |
| 1617840000000 | 940.57 |
| 1617926400000 | 941.61 |
| 1618185600000 | 938.61 |
| 1618272000000 | 939.52 |
| 1618358400000 | 935.86 |
| 1618444800000 | 941.36 |
| 1618531200000 | 955.35 |
| 1618790400000 | 951.87 |
| 1618876800000 | 937.55 |
| 1618963200000 | 940.53 |
| 1619049600000 | 952.1 |
| 1619136000000 | 955.99 |
| 1619395200000 | 958.33 |
| 1619481600000 | 956.69 |
| 1619568000000 | 953.33 |
| 1619654400000 | 953.55 |
| 1619740800000 | 948.92 |
| 1620000000000 | 952.95 |
| 1620086400000 | 942.46 |
| 1620172800000 | 960.64 |
| 1620259200000 | 957.65 |
| 1620345600000 | 962.07 |
| 1620604800000 | 966.29 |
| 1620691200000 | 945.67 |
| 1620777600000 | 953.64 |
| 1620864000000 | 952.91 |
| 1620950400000 | 961.51 |
| 1621209600000 | 961.44 |
| 1621296000000 | 967.84 |
| 1621382400000 | 951.6 |
| 1621468800000 | 958.75 |
| 1621555200000 | 962.34 |
| 1621814400000 | 964.27 |
| 1621900800000 | 962.03 |
| 1621987200000 | 955.9 |
| 1622073600000 | 962.37 |
| 1622160000000 | 967.88 |
| 1622419200000 | 960.79 |
| 1622505600000 | 971.05 |
| 1622592000000 | 972.04 |
| 1622678400000 | 973.53 |
| 1622764800000 | 975.39 |
| 1623024000000 | 978.31 |
| 1623110400000 | 979.55 |
| 1623196800000 | 979.62 |
| 1623283200000 | 978.51 |
| 1623369600000 | 983.01 |
| 1623628800000 | 989.88 |
| 1623715200000 | 986.7 |
| 1623801600000 | 991.09 |
| 1623888000000 | 986.35 |
| 1623974400000 | 976.29 |
| 1624233600000 | 981.91 |
| 1624320000000 | 984.83 |
| 1624406400000 | 980.76 |
| 1624492800000 | 985.79 |
| 1624579200000 | 988.81 |
| 1624838400000 | 985.59 |
| 1624924800000 | 990.73 |
| 1625011200000 | 984.23 |
| 1625097600000 | 992.88 |
| 1625184000000 | 995.74 |
| 1625443200000 | 1004.51 |
| 1625529600000 | 997.31 |
| 1625616000000 | 1009.08 |
| 1625702400000 | 993.17 |
| 1625788800000 | 1008.27 |
| 1626048000000 | 1016.98 |
| 1626134400000 | 1018.12 |
| 1626220800000 | 1019.76 |
| 1626307200000 | 1015.12 |
| 1626393600000 | 1008.24 |
| 1626652800000 | 986.15 |
| 1626739200000 | 993.24 |
| 1626825600000 | 1005.41 |
| 1626912000000 | 1009.69 |
| 1626998400000 | 1020.3 |
| 1627257600000 | 1019.61 |
| 1627344000000 | 1015.87 |
| 1627430400000 | 1016.42 |
| 1627516800000 | 1019.67 |
| 1627603200000 | 1016.95 |
| 1627862400000 | 1020.3 |
| 1627948800000 | 1022.57 |
| 1628035200000 | 1026.5 |
| 1628121600000 | 1026.92 |
| 1628208000000 | 1023.79 |
| 1628467200000 | 1025.13 |
| 1628553600000 | 1028.51 |
| 1628640000000 | 1033.42 |
| 1628726400000 | 1034.58 |
| 1628812800000 | 1037.6099 |
| 1629072000000 | 1029.7 |
| 1629158400000 | 1030.55 |
| 1629244800000 | 1029.33 |
| 1629331200000 | 1014.48 |
| 1629417600000 | 1019.71 |
| 1629676800000 | 1023.49 |
| 1629763200000 | 1021.48 |
| 1629849600000 | 1021.86 |
| 1629936000000 | 1023.77 |
| 1630022400000 | 1027.17 |
| 1630281600000 | 1028.66 |
| 1630368000000 | 1017.23 |
| 1630454400000 | 1019.67 |
| 1630540800000 | 1028.6199 |
| 1630627200000 | 1023.24 |
| 1630886400000 | 1032.69 |
| 1630972800000 | 1027.8599 |
| 1631059200000 | 1017.19 |
| 1631145600000 | 1015.05 |
| 1631232000000 | 1011.11 |
| 1631491200000 | 1010.31 |
| 1631577600000 | 1009.09 |
| 1631664000000 | 1006.33 |
| 1631750400000 | 1009.24 |
| 1631836800000 | 997.92 |
| 1632096000000 | 976.57 |
| 1632182400000 | 977.97 |
| 1632268800000 | 992.04 |
| 1632355200000 | 1005.11 |
| 1632441600000 | 998.69 |
| 1632700800000 | 1005.01 |
| 1632787200000 | 990.47 |
| 1632873600000 | 993.72 |
| 1632960000000 | 994.75 |
| 1633046400000 | 997.73 |
| 1633305600000 | 998.49 |
| 1633392000000 | 1004.36 |
| 1633478400000 | 993.58 |
| 1633564800000 | 1006.52 |
| 1633651200000 | 1006.39 |
| 1633910400000 | 1008.94 |
| 1633996800000 | 1013.91 |
| 1634083200000 | 1015.84 |
| 1634169600000 | 1025.71 |
| 1634256000000 | 1031.9 |
| 1634515200000 | 1034.53 |
| 1634601600000 | 1038.91 |
| 1634688000000 | 1039.25 |
| 1634774400000 | 1037.99 |
| 1634860800000 | 1045.28 |
| 1635120000000 | 1048.39 |
| 1635206400000 | 1045.81 |
| 1635292800000 | 1043.06 |
| 1635379200000 | 1040.53 |
| 1635465600000 | 1029.84 |
| 1635724800000 | 1032.55 |
| 1635811200000 | 1039.45 |
| 1635897600000 | 1045.27 |
| 1635984000000 | 1051.8599 |
| 1636070400000 | 1053.69 |
| 1636329600000 | 1058.72 |
| 1636416000000 | 1056.08 |
| 1636502400000 | 1060.38 |
| 1636588800000 | 1067.33 |
| 1636675200000 | 1069.66 |
| 1636934400000 | 1072.66 |
| 1637020800000 | 1083.15 |
| 1637107200000 | 1081.18 |
| 1637193600000 | 1075.4 |
| 1637280000000 | 1071.77 |
| 1637539200000 | 1077.42 |
| 1637625600000 | 1070.64 |
| 1637712000000 | 1074.5 |
| 1637798400000 | 1080.22 |
| 1637884800000 | 1042.66 |
| 1638144000000 | 1054.68 |
| 1638230400000 | 1042.68 |
| 1638316800000 | 1062.09 |
| 1638403200000 | 1054.26 |
| 1638489600000 | 1050.54 |
| 1638748800000 | 1055.32 |
| 1638835200000 | 1083.19 |
| 1638921600000 | 1079.6 |
| 1639008000000 | 1073.81 |
| 1639094400000 | 1071.52 |
| 1639353600000 | 1062.04 |
| 1639440000000 | 1053.57 |
| 1639526400000 | 1053.34 |
| 1639612800000 | 1064.84 |
| 1639699200000 | 1061.28 |
| 1639958400000 | 1047.82 |
| 1640044800000 | 1064.84 |
| 1640131200000 | 1064.48 |
| 1640217600000 | 1078.19 |
| 1640304000000 | 1078.93 |
| 1640563200000 | 1086.77 |
| 1640649600000 | 1089.08 |
| 1640736000000 | 1091.1199 |
| 1640822400000 | 1089.42 |
| 1640908800000 | 1090.96 |
| 1641168000000 | 1096.78 |
| 1641254400000 | 1104.4 |
| 1641340800000 | 1108.69 |
| 1641427200000 | 1104.85 |
| 1641513600000 | 1094.25 |
| 1641772800000 | 1079.76 |
| 1641859200000 | 1082.66 |
| 1641945600000 | 1089.18 |
| 1642032000000 | 1093.17 |
| 1642118400000 | 1084.47 |
| 1642377600000 | 1085.69 |
| 1642464000000 | 1080.82 |
| 1642550400000 | 1082.83 |
| 1642636800000 | 1087.93 |
| 1642723200000 | 1062.38 |
| 1642982400000 | 1025.08 |
| 1643068800000 | 1034.4 |
| 1643155200000 | 1053.13 |
| 1643241600000 | 1050.26 |
| 1643328000000 | 1044.78 |
| 1643587200000 | 1050.08 |
| 1643673600000 | 1063 |
| 1643760000000 | 1064.6199 |
| 1643846400000 | 1052.27 |
| 1643932800000 | 1044.03 |
| 1644192000000 | 1050.91 |
| 1644278400000 | 1043.78 |
| 1644364800000 | 1050.52 |
| 1644451200000 | 1058.16 |
| 1644537600000 | 1056.22 |
| 1644796800000 | 1037.7 |
| 1644883200000 | 1043.29 |
| 1644969600000 | 1047.91 |
| 1645056000000 | 1036.52 |
| 1645142400000 | 1026.91 |
| 1645401600000 | 1013.44 |
| 1645488000000 | 1008.78 |
| 1645574400000 | 1005.16 |
| 1645660800000 | 980.2 |
| 1645747200000 | 1001.88 |
| 1646006400000 | 1002.77 |
| 1646092800000 | 986.76 |
| 1646179200000 | 997.58 |
| 1646265600000 | 982.97 |
| 1646352000000 | 953.35 |
| 1646611200000 | 949.7 |
| 1646697600000 | 952.55 |
| 1646784000000 | 966.91 |
| 1646870400000 | 966.27 |
| 1646956800000 | 978.91 |
| 1647216000000 | 990.44 |
| 1647302400000 | 981.06 |
| 1647388800000 | 1007.08 |
| 1647475200000 | 1013.25 |
| 1647561600000 | 1013.91 |
| 1647820800000 | 1012.75 |
| 1647907200000 | 1011.23 |
| 1647993600000 | 996.72 |
| 1648080000000 | 982.05 |
| 1648166400000 | 980.88 |
| 1648425600000 | 990.36 |
| 1648512000000 | 1004.86 |
| 1648598400000 | 1001.31 |
| 1648684800000 | 990.38 |
| 1648771200000 | 996.54 |
| 1649030400000 | 999.38 |
| 1649116800000 | 996.15 |
| 1649203200000 | 982.31 |
| 1649289600000 | 987.6 |
| 1649376000000 | 1003.64 |
| 1649635200000 | 984.75 |
| 1649721600000 | 990.97 |
| 1649808000000 | 994.2 |
| 1649894400000 | 994.81 |
| 1650326400000 | 996.88 |
| 1650412800000 | 999.07 |
| 1650499200000 | 1010.05 |
| 1650585600000 | 993.79 |
| 1650844800000 | 972.77 |
| 1650931200000 | 968.84 |
| 1651017600000 | 980.21 |
| 1651104000000 | 979.69 |
| 1651190400000 | 983.78 |
| 1651449600000 | 969.7 |
| 1651536000000 | 977.66 |
| 1651622400000 | 969.52 |
| 1651708800000 | 960.01 |
| 1651795200000 | 948.48 |
| 1652054400000 | 922.36 |
| 1652140800000 | 929.22 |
| 1652227200000 | 948.68 |
| 1652313600000 | 943.79 |
| 1652400000000 | 961.99 |
| 1652659200000 | 962.52 |
| 1652745600000 | 972.75 |
| 1652832000000 | 964.37 |
| 1652918400000 | 958.04 |
| 1653004800000 | 963 |
| 1653264000000 | 972.34 |
| 1653350400000 | 962.12 |
| 1653436800000 | 968.09 |
| 1653523200000 | 970.05 |
| 1653609600000 | 989.33 |
| 1653868800000 | 994.31 |
| 1653955200000 | 982.04 |
| 1654041600000 | 973.09 |
| 1654128000000 | 977.23 |
| 1654214400000 | 977.21 |
| 1654473600000 | 983.94 |
| 1654560000000 | 979.17 |
| 1654646400000 | 977.88 |
| 1654732800000 | 963.44 |
| 1654819200000 | 938.4 |
| 1655078400000 | 915.18 |
| 1655164800000 | 911.39 |
| 1655251200000 | 921.26 |
| 1655337600000 | 892.48 |
| 1655424000000 | 896.96 |
| 1655683200000 | 911.6 |
| 1655769600000 | 907.89 |
| 1655856000000 | 896.64 |
| 1655942400000 | 882.36 |
| 1656028800000 | 885.16 |
| 1656288000000 | 908.46 |
| 1656374400000 | 913.71 |
| 1656460800000 | 901.55 |
| 1656547200000 | 882.9 |
| 1656633600000 | 895.65 |
| 1656892800000 | 893.26 |
| 1656979200000 | 881.61 |
| 1657065600000 | 895.21 |
| 1657152000000 | 912.78 |
| 1657238400000 | 912.38 |
| 1657497600000 | 903.91 |
| 1657584000000 | 915.38 |
| 1657670400000 | 900.05 |
| 1657756800000 | 878.67 |
| 1657843200000 | 886.77 |
| 1658102400000 | 902.85 |
| 1658188800000 | 914.39 |
| 1658275200000 | 912.32 |
| 1658361600000 | 912.71 |
| 1658448000000 | 920.12 |
| 1658707200000 | 913.71 |
| 1658793600000 | 905.71 |
| 1658880000000 | 906.56 |
| 1658966400000 | 923.35 |
| 1659052800000 | 945.7 |
| 1659312000000 | 936.59 |
| 1659398400000 | 924.83 |
| 1659484800000 | 931.32 |
| 1659571200000 | 932.6 |
| 1659657600000 | 925.94 |
| 1659916800000 | 937.25 |
| 1660003200000 | 929.74 |
| 1660089600000 | 949.99 |
| 1660176000000 | 954.23 |
| 1660262400000 | 964.97 |
| 1660521600000 | 961.12 |
| 1660608000000 | 968.56 |
| 1660694400000 | 953.95 |
| 1660780800000 | 961.75 |
| 1660867200000 | 953.97 |
| 1661126400000 | 939.73 |
| 1661212800000 | 937.42 |
| 1661299200000 | 938.04 |
| 1661385600000 | 938.93 |
| 1661472000000 | 929.13 |
| 1661731200000 | 923.66 |
| 1661817600000 | 923.47 |
| 1661904000000 | 919.7 |
| 1661990400000 | 896.18 |
| 1662076800000 | 913.69 |
| 1662336000000 | 899.17 |
| 1662422400000 | 894.86 |
| 1662508800000 | 892.91 |
| 1662595200000 | 895.43 |
| 1662681600000 | 911.16 |
| 1662940800000 | 927.28 |
| 1663027200000 | 909.5 |
| 1663113600000 | 897.5 |
| 1663200000000 | 895.38 |
| 1663286400000 | 888.49 |
| 1663545600000 | 886.65 |
| 1663632000000 | 868.96 |
| 1663718400000 | 880.24 |
| 1663804800000 | 861.82 |
| 1663891200000 | 850.68 |
| 1664150400000 | 842.74 |
| 1664236800000 | 841.13 |
| 1664323200000 | 838.98 |
| 1664409600000 | 819.04 |
| 1664496000000 | 834.24 |
| 1664755200000 | 843.93 |
| 1664841600000 | 868.83 |
| 1664928000000 | 848.37 |
| 1665014400000 | 851.84 |
| 1665100800000 | 831.76 |
| 1665360000000 | 837.97 |
| 1665446400000 | 840.25 |
| 1665532800000 | 835.9 |
| 1665619200000 | 847.7 |
| 1665705600000 | 858.54 |
| 1665964800000 | 874.33 |
| 1666051200000 | 882.48 |
| 1666137600000 | 873.2 |
| 1666224000000 | 873.25 |
| 1666310400000 | 869.79 |
| 1666569600000 | 881.21 |
| 1666656000000 | 891.06 |
| 1666742400000 | 896.36 |
| 1666828800000 | 901.6 |
| 1666915200000 | 895.28 |
| 1667174400000 | 901.36 |
| 1667260800000 | 912.5 |
| 1667347200000 | 911.94 |
| 1667433600000 | 902.52 |
| 1667520000000 | 918.65 |
| 1667779200000 | 930.92 |
| 1667865600000 | 942.78 |
| 1667952000000 | 946.28 |
| 1668038400000 | 971.78 |
| 1668124800000 | 979.21 |
| 1668384000000 | 978.18 |
| 1668470400000 | 969.48 |
| 1668556800000 | 959.85 |
| 1668643200000 | 954.64 |
| 1668729600000 | 963.89 |
| 1668988800000 | 958.42 |
| 1669075200000 | 967.93 |
| 1669161600000 | 967.21 |
| 1669248000000 | 972.6 |
| 1669334400000 | 973.65 |
| 1669593600000 | 966.03 |
| 1669680000000 | 972.95 |
| 1669766400000 | 979.2 |
| 1669852800000 | 981.27 |
| 1669939200000 | 987.27 |
| 1670198400000 | 996.76 |
| 1670284800000 | 992.73 |
| 1670371200000 | 975.72 |
| 1670457600000 | 974.63 |
| 1670544000000 | 985.97 |
| 1670803200000 | 977.49 |
| 1670889600000 | 993.48 |
| 1670976000000 | 987.43 |
| 1671062400000 | 962.58 |
| 1671148800000 | 951.36 |
| 1671408000000 | 949.18 |
| 1671494400000 | 949.09 |
| 1671580800000 | 965.35 |
| 1671667200000 | 959.23 |
| 1671753600000 | 968.35 |
| 1672099200000 | 970.84 |
| 1672185600000 | 965.49 |
| 1672272000000 | 977.31 |
| 1672358400000 | 965.18 |
| 1672617600000 | 983.91 |
| 1672704000000 | 987.61 |
| 1672790400000 | 996.51 |
| 1672876800000 | 1009.46 |
| 1672963200000 | 1012.09 |
| 1673222400000 | 1029.4 |
| 1673308800000 | 1021.09 |
| 1673395200000 | 1035.21 |
| 1673481600000 | 1047.53 |
| 1673568000000 | 1043.91 |
| 1673827200000 | 1058.55 |
| 1673913600000 | 1053.21 |
| 1674000000000 | 1046.98 |
| 1674086400000 | 1025.72 |
| 1674172800000 | 1034.23 |
| 1674432000000 | 1045.85 |
| 1674518400000 | 1045.04 |
| 1674604800000 | 1042.41 |
| 1674691200000 | 1046.07 |
| 1674777600000 | 1058.29 |
| 1675036800000 | 1053.6199 |
| 1675123200000 | 1047.7 |
| 1675209600000 | 1057.51 |
| 1675296000000 | 1085.23 |
| 1675382400000 | 1082.51 |
| 1675641600000 | 1060.54 |
| 1675728000000 | 1057.59 |
| 1675814400000 | 1062.67 |
| 1675900800000 | 1051.84 |
| 1675987200000 | 1037.67 |
| 1676246400000 | 1044.88 |
| 1676332800000 | 1047.45 |
| 1676419200000 | 1048.88 |
| 1676505600000 | 1049.6099 |
| 1676592000000 | 1045.82 |
| 1676851200000 | 1042.25 |
| 1676937600000 | 1030.4 |
| 1677024000000 | 1032.05 |
| 1677110400000 | 1030.3 |
| 1677196800000 | 1018.68 |
| 1677456000000 | 1034.1 |
| 1677542400000 | 1038.97 |
| 1677628800000 | 1036.58 |
| 1677715200000 | 1037.74 |
| 1677801600000 | 1049.92 |
| 1678060800000 | 1050.77 |
| 1678147200000 | 1043.08 |
| 1678233600000 | 1041.19 |
| 1678320000000 | 1034.3 |
| 1678406400000 | 1011.24 |
| 1678665600000 | 995.73 |
| 1678752000000 | 1003.69 |
| 1678838400000 | 965.05 |
| 1678924800000 | 966.08 |
| 1679011200000 | 953.26 |
| 1679270400000 | 961.83 |
| 1679356800000 | 974.45 |
| 1679443200000 | 969.23 |
| 1679529600000 | 971.4 |
| 1679616000000 | 951.1 |
| 1679875200000 | 957.71 |
| 1679961600000 | 956.6 |
| 1680048000000 | 975.5 |
| 1680134400000 | 1000.76 |
| 1680220800000 | 1008.05 |
| 1680480000000 | 1007.37 |
| 1680566400000 | 1007.93 |
| 1680652800000 | 993.65 |
| 1680739200000 | 1001.13 |
| 1681171200000 | 1018.47 |
| 1681257600000 | 1016.74 |
| 1681344000000 | 1021.08 |
| 1681430400000 | 1035.15 |
| 1681689600000 | 1038.19 |
| 1681776000000 | 1039.83 |
| 1681862400000 | 1032.48 |
| 1681948800000 | 1028.16 |
| 1682035200000 | 1022.96 |
| 1682294400000 | 1023.43 |
| 1682380800000 | 1010.41 |
| 1682467200000 | 1018.7 |
| 1682553600000 | 1033.28 |
| 1682640000000 | 1033.38 |
| 1682899200000 | 1034.97 |
| 1682985600000 | 1019.14 |
| 1683072000000 | 1024.34 |
| 1683158400000 | 1014.15 |
| 1683244800000 | 1022.02 |
| 1683504000000 | 1016.25 |
| 1683590400000 | 997.86 |
| 1683676800000 | 996.58 |
| 1683763200000 | 1004.05 |
| 1683849600000 | 1000.03 |
| 1684108800000 | 1009.57 |
| 1684195200000 | 999.22 |
| 1684281600000 | 995.75 |
| 1684368000000 | 997.9 |
| 1684454400000 | 1006.7 |
| 1684713600000 | 1008.94 |
| 1684800000000 | 1010.74 |
| 1684886400000 | 995.95 |
| 1684972800000 | 993.49 |
| 1685059200000 | 997.37 |
| 1685318400000 | 993.98 |
| 1685404800000 | 991.41 |
| 1685491200000 | 974.58 |
| 1685577600000 | 983.46 |
| 1685664000000 | 1012.37 |
| 1685923200000 | 1019.56 |
| 1686009600000 | 1020.69 |
| 1686096000000 | 1025.64 |
| 1686182400000 | 1024.76 |
| 1686268800000 | 1030.64 |
| 1686528000000 | 1023.43 |
| 1686614400000 | 1029.97 |
| 1686700800000 | 1033.45 |
| 1686787200000 | 1025.99 |
| 1686873600000 | 1028.23 |
| 1687132800000 | 1016.34 |
| 1687219200000 | 1009.66 |
| 1687305600000 | 997.01 |
| 1687392000000 | 984.52 |
| 1687478400000 | 979.55 |
| 1687737600000 | 984.78 |
| 1687824000000 | 983.71 |
| 1687910400000 | 995.22 |
| 1687996800000 | 999.99 |
| 1688083200000 | 1005.67 |
| 1688342400000 | 1014.67 |
| 1688428800000 | 1022.05 |
| 1688515200000 | 1018 |
| 1688601600000 | 1001.73 |
| 1688688000000 | 1006.54 |
| 1688947200000 | 1004.93 |
| 1689033600000 | 1010.35 |
| 1689120000000 | 1020.9 |
| 1689206400000 | 1016.49 |
| 1689292800000 | 1013.04 |
| 1689552000000 | 1011.56 |
| 1689638400000 | 1019.13 |
| 1689724800000 | 1024.2 |
| 1689811200000 | 1018.61 |
| 1689897600000 | 1009.06 |
| 1690156800000 | 1011.79 |
| 1690243200000 | 1024.63 |
| 1690329600000 | 1022.26 |
| 1690416000000 | 1026.45 |
| 1690502400000 | 1026.55 |
| 1690761600000 | 1028.98 |
| 1690848000000 | 1023.51 |
| 1690934400000 | 1011.61 |
| 1691020800000 | 1008.28 |
| 1691107200000 | 1014.88 |
| 1691366400000 | 1013.38 |
| 1691452800000 | 1006.46 |
| 1691539200000 | 1014.58 |
| 1691625600000 | 1020.36 |
| 1691712000000 | 1015.5 |
| 1691971200000 | 1010.09 |
| 1692057600000 | 1001.07 |
| 1692144000000 | 1002.61 |
| 1692230400000 | 997.91 |
| 1692316800000 | 991.95 |
| 1692576000000 | 986.7 |
| 1692662400000 | 990.4 |
| 1692748800000 | 991.87 |
| 1692835200000 | 987.5 |
| 1692921600000 | 990.71 |
| 1693180800000 | 998.8 |
| 1693267200000 | 1007.75 |
| 1693353600000 | 1006.41 |
| 1693440000000 | 1012.26 |
| 1693526400000 | 1015.66 |
| 1693785600000 | 1018.7 |
| 1693872000000 | 1020.37 |
| 1693958400000 | 1019.07 |
| 1694044800000 | 1008.2 |
| 1694131200000 | 1003.37 |
| 1694390400000 | 1013.53 |
| 1694476800000 | 1007.07 |
| 1694563200000 | 1005.49 |
| 1694649600000 | 1023.7 |
| 1694736000000 | 1024.46 |
| 1694995200000 | 1019.07 |
| 1695081600000 | 1016.53 |
| 1695168000000 | 1026.77 |
| 1695254400000 | 1022.59 |
| 1695340800000 | 1016.72 |
| 1695600000000 | 1003.22 |
| 1695686400000 | 994.85 |
| 1695772800000 | 991.36 |
| 1695859200000 | 997.07 |
| 1695945600000 | 1007.64 |
| 1696204800000 | 1000.64 |
| 1696291200000 | 982.88 |
| 1696377600000 | 983.44 |
| 1696464000000 | 986.14 |
| 1696550400000 | 995.6 |
| 1696809600000 | 991.8 |
| 1696896000000 | 1010.07 |
| 1696982400000 | 1013.83 |
| 1697068800000 | 1014.88 |
| 1697155200000 | 1007.87 |
| 1697414400000 | 1006.53 |
| 1697500800000 | 997.81 |
| 1697587200000 | 990.27 |
| 1697673600000 | 979.48 |
| 1697760000000 | 963.75 |
| 1698019200000 | 956.07 |
| 1698105600000 | 966.42 |
| 1698192000000 | 966.26 |
| 1698278400000 | 972.15 |
| 1698364800000 | 975.93 |
| 1698624000000 | 985.24 |
| 1698710400000 | 997.63 |
| 1698796800000 | 994.48 |
| 1698883200000 | 1016.34 |
| 1698969600000 | 1018.79 |
| 1699228800000 | 1019.25 |
| 1699315200000 | 1011.15 |
| 1699401600000 | 1012.58 |
| 1699488000000 | 1021.22 |
| 1699574400000 | 1012.33 |
| 1699833600000 | 1013.3 |
| 1699920000000 | 1040.6099 |
| 1700006400000 | 1043.4 |
| 1700092800000 | 1031.1 |
| 1700179200000 | 1046.38 |
| 1700438400000 | 1049.01 |
| 1700524800000 | 1041.01 |
| 1700611200000 | 1044.84 |
| 1700697600000 | 1053.42 |
| 1700784000000 | 1055.44 |
| 1701043200000 | 1058.08 |
| 1701129600000 | 1053.23 |
| 1701216000000 | 1056.84 |
| 1701302400000 | 1056.66 |
| 1701388800000 | 1066.49 |
| 1701648000000 | 1060.83 |
| 1701734400000 | 1066.29 |
| 1701820800000 | 1071.56 |
| 1701907200000 | 1069.33 |
| 1701993600000 | 1072.46 |
| 1702252800000 | 1076.69 |
| 1702339200000 | 1067.1099 |
| 1702425600000 | 1063.38 |
| 1702512000000 | 1087.32 |
| 1702598400000 | 1088.75 |
| 1702857600000 | 1087.8699 |
| 1702944000000 | 1093.94 |
| 1703030400000 | 1091.09 |
| 1703116800000 | 1084.18 |
| 1703203200000 | 1087.74 |
| 1703635200000 | 1093.41 |
| 1703721600000 | 1093.55 |
| 1703808000000 | 1098.6199 |
| 1704153600000 | 1102.67 |
| 1704240000000 | 1094.83 |
| 1704326400000 | 1102.89 |
| 1704412800000 | 1098.67 |
| 1704672000000 | 1097.26 |
| 1704758400000 | 1094.69 |
| 1704844800000 | 1090.68 |
| 1704931200000 | 1090.02 |
| 1705017600000 | 1096.94 |
| 1705276800000 | 1090.31 |
| 1705363200000 | 1080.7 |
| 1705449600000 | 1070.03 |
| 1705536000000 | 1069.8599 |
| 1705622400000 | 1061.16 |
| 1705881600000 | 1065.63 |
| 1705968000000 | 1075.3 |
| 1706054400000 | 1077.89 |
| 1706140800000 | 1087.31 |
| 1706227200000 | 1095.59 |
| 1706486400000 | 1095.26 |
| 1706572800000 | 1091.06 |
| 1706659200000 | 1086.66 |
| 1706745600000 | 1086.97 |
| 1706832000000 | 1084.68 |
| 1707091200000 | 1077.52 |
| 1707177600000 | 1081.22 |
| 1707264000000 | 1075.21 |
| 1707350400000 | 1074.8699 |
| 1707436800000 | 1074.15 |
| 1707696000000 | 1079.57 |
| 1707782400000 | 1073.44 |
| 1707868800000 | 1075.99 |
| 1707955200000 | 1080.88 |
| 1708041600000 | 1095.3599 |
| 1708300800000 | 1090.94 |
| 1708387200000 | 1087.34 |
| 1708473600000 | 1084.97 |
| 1708560000000 | 1081.6 |
| 1708646400000 | 1079.38 |
| 1708905600000 | 1073.7 |
| 1708992000000 | 1079.58 |
| 1709078400000 | 1079.3 |
| 1709164800000 | 1078.2 |
| 1709251200000 | 1088.1199 |
| 1709510400000 | 1083.52 |
| 1709596800000 | 1076.29 |
| 1709683200000 | 1074.38 |
| 1709769600000 | 1083.43 |
| 1709856000000 | 1087.08 |
| 1710115200000 | 1083.83 |
| 1710201600000 | 1096.58 |
| 1710288000000 | 1101.5 |
| 1710374400000 | 1100.73 |
| 1710460800000 | 1102.63 |
| 1710720000000 | 1098.94 |
| 1710806400000 | 1102.54 |
| 1710892800000 | 1106.95 |
| 1710979200000 | 1124.89 |
| 1711065600000 | 1128.6099 |
| 1711324800000 | 1132.95 |
| 1711411200000 | 1136.23 |
| 1711497600000 | 1136.74 |
| 1711584000000 | 1136.3 |
| 1712016000000 | 1133.2 |
| 1712102400000 | 1142.1199 |
| 1712188800000 | 1146.06 |
| 1712275200000 | 1144.89 |
| 1712534400000 | 1145.1 |
| 1712620800000 | 1144.63 |
| 1712707200000 | 1144.49 |
| 1712793600000 | 1135.69 |
| 1712880000000 | 1145.26 |
| 1713139200000 | 1142.45 |
| 1713225600000 | 1128.93 |
| 1713312000000 | 1135.19 |
| 1713398400000 | 1134.82 |
| 1713484800000 | 1137.04 |
| 1713744000000 | 1145.3 |
| 1713830400000 | 1148.67 |
| 1713916800000 | 1143.96 |
| 1714003200000 | 1135.56 |
| 1714089600000 | 1149.83 |
| 1714348800000 | 1158.91 |
| 1714435200000 | 1155.32 |
| iSTOXX Nordic ESG DW | STOXX Nordic Total Market | |
|---|---|---|
| 2017 | 13.304334795182 | 13.460773724442 |
| 2018 | -0.26113997824453 | -3.9100191321544 |
| 2019 | 23.839692531118 | 30.418002703349 |
| 2020 | 6.9221455599998 | 14.385165091164 |
| 2021 | 34.397393917111 | 32.912882195465 |
| 2022 | -11.655713224742 | -9.4533064968227 |
| 2023 | 14.055944206146 | 16.288382069761 |
| 2024 | 20.608256588906 | 43.65186046839 |
Methodology
All stocks from Nordic countries (Denmark, Finland, Norway and Sweden) that are components of the STOXX Global ESG Leaders Index compose the base universe of the iSTOXX Nordic ESG DW Index.
If there are less than 10 Nordic companies in the STOXX Global ESG Leaders, the base universe is completed with the best Nordic overall ESG score companies until it reaches 10 and the next two exclusion steps are omitted. (For more information regarding the ESG scores, please refer to our STOXX ESG Index Methodology Guide: https://www.stoxx.com/document/Indices/Common/Indexguide/stoxx_esg_guide.pdf).
Exclusion step 1: companies engaged in controversial business activities in agreement to Bank J. Safra Sarasins classification (AGTAFA) are excluded.
Exclusion step 2: companies that have not paid dividends in the last 12 months.
All remaining stocks are selected for inclusion and weighted according to their 12-month historical dividend yield. The index is reviewed on a quarterly basis.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0357385621 | BDXESGGR | .BDXESGGR | |
| Net Return EUR | CH0357385423 | BDXESGR | .BDXESGR | |
| Price EUR | CH0357384392 | BDXESGE | .BDXESGE | |
| Price SEK | CH0356897105 | BDXESGX | BDXESGX INDEX | .BDXESGX |
| Gross Return SEK | CH0356897097 | BDXESGSZ | .BDXESGSZ | |
| Net Return SEK | CH0356897113 | BDXESGY | .BDXESGY | |
| Price USD | CH0357385696 | BDXESGL | .BDXESGL | |
| Net Return USD | CH0357385779 | BDXESGV | .BDXESGV | |
| Gross Return USD | CH0357385894 | BDXESGGV | .BDXESGGV |
Quick Facts
| Weighting | Dividend Yield |
| Cap Factor | 15% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR, USD and SEK |
| Calculation hours | Real-time: 09:00 CET 18:00 CET |
| Base value/base date | 100 as of Mar. 22, 2004 |
| History | Available daily back to Mar. 22, 2004 |
| Inception date | Feb. 28, 2017 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NORSK HYDRO | Basic Resources | Norway | 7.830% |
| TELIA COMPANY | Telecommunications | Sweden | 5.290% |
| SSAB B | Basic Resources | Sweden | 5.159% |
| BOLIDEN | Basic Resources | Sweden | 4.499% |
| NORDEA BANK | Banks | Finland | 4.185% |
| KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.561% |
| STORA ENSO R | Basic Resources | Finland | 3.532% |
| DNB BANK | Banks | Norway | 3.395% |
| UPM KYMMENE | Basic Resources | Finland | 3.306% |
| GJENSIDIGE FORSIKRING | Insurance | Norway | 3.194% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.