Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW
Index Description
The iSTOXX Nordic ESG DW Index aims at investing at all the listed companies from the Nordic countries that qualify as global sustainability leaders (components of the STOXX Global ESG Leaders), excluding those which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. The selected stocks are weighted according to their 12-month historical dividend yield to provide further optimization.
Key facts
- Rating methodology looks at each company individually and makes clear differentiations between different types of companies
- Key performance indicators (KPI) for every company are made known to index licensees and the weighting and computation metrics are fully disclosed in guides
- DVFA/EFFAS, as independent and neutral professional associations of investors and financial analysts, created the KPI for standard ESG 3.0, to which the index model has been mapped
- Methodology allows a detailed attribution of sustainability performance for index components and non-components
- Dividend weighting scheme for further optimization
Descriptive Statistics
Index | Market Cap (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 | 11.7 | 0.3 | 0.3 | 0.9 | 0.1 | 7.4 | 0.4 | 74.6 |
STOXX Nordic Total Market | 24,398.3 | 18,758.2 | 33.0 | 5.1 | 3,754.9 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Banks | 23.5 |
---|---|
Basic Resources | 20.0 |
Industrial Goods and Services | 12.2 |
Telecommunications | 9.1 |
Insurance | 8.4 |
Personal Care, Drug and Grocery Stores | 7.1 |
Food, Beverage and Tobacco | 6.7 |
Health Care | 3.7 |
Energy | 3.2 |
Real Estate | 1.9 |
Country weighting
Sweden | 45.1 |
---|---|
Finland | 29.8 |
Norway | 21.1 |
Denmark | 4.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Nordic ESG DW | -0.7 | 8.1 | 12.4 | 13.9 | 62.6 | N/A | N/A | 12.6 | 4.5 | 10.3 |
STOXX Nordic Total Market | -1.0 | 9.8 | 14.1 | 21.8 | 81.0 | N/A | N/A | 14.4 | 6.9 | 12.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Nordic ESG DW | N/A | N/A | 11.1 | 15.7 | 18.1 | N/A | N/A | 0.7 | 0.1 | 0.5 |
STOXX Nordic Total Market | N/A | N/A | 11.6 | 14.9 | 16.5 | N/A | N/A | 0.9 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Nordic ESG DW | 0.6 | 0.7 | 0.7 | 0.8 | 0.9 | 11.8 | 8.9 | 8.8 | 8.7 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Nordic ESG DW | 0.6 | 0.7 | 0.7 | 0.9 | 1.0 | 0.2 | -0.2 | -0.2 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Nordic ESG DW | 15.2 | 12.3 | 14.7 | 14.7 | 1.6 | 5.0 | 0.9 | 23.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
iSTOXX Nordic ESG DW | |
---|---|
1079913600000 | 100 |
1080000000000 | 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 |
1714521600000 | 1154.49 |
1714608000000 | 1146.9 |
1714694400000 | 1157.55 |
1714953600000 | 1170.34 |
1715040000000 | 1175.93 |
1715126400000 | 1175.65 |
1715212800000 | 1175.3699 |
1715299200000 | 1190.23 |
1715558400000 | 1195.69 |
1715644800000 | 1201.5 |
1715731200000 | 1193.3699 |
1715817600000 | 1199.26 |
1715904000000 | 1200.32 |
1716163200000 | 1201.98 |
1716249600000 | 1206.54 |
1716336000000 | 1203.47 |
1716422400000 | 1198.5 |
1716508800000 | 1194.53 |
1716768000000 | 1199.04 |
1716854400000 | 1194.83 |
1716940800000 | 1181.05 |
1717027200000 | 1186.48 |
1717113600000 | 1186.69 |
1717372800000 | 1185.06 |
1717459200000 | 1172.9 |
1717545600000 | 1165.21 |
1717632000000 | 1169.99 |
1717718400000 | 1167.71 |
1717977600000 | 1158.33 |
1718064000000 | 1147.14 |
1718150400000 | 1156.32 |
1718236800000 | 1152.39 |
1718323200000 | 1141.16 |
1718582400000 | 1140.45 |
1718668800000 | 1144.69 |
1718755200000 | 1141.6099 |
1718841600000 | 1155.64 |
1718928000000 | 1156.47 |
1719187200000 | 1162.54 |
1719273600000 | 1152.72 |
1719360000000 | 1144.14 |
1719446400000 | 1148.56 |
1719532800000 | 1153.21 |
1719792000000 | 1165.9 |
1719878400000 | 1155.56 |
1719964800000 | 1160.16 |
1720051200000 | 1170.29 |
1720137600000 | 1164.01 |
1720396800000 | 1164.57 |
1720483200000 | 1152.33 |
1720569600000 | 1156.07 |
1720656000000 | 1165.85 |
1720742400000 | 1181.35 |
1721001600000 | 1172.75 |
1721088000000 | 1169.2 |
1721174400000 | 1171.65 |
1721260800000 | 1180.18 |
1721347200000 | 1172.03 |
1721606400000 | 1186.8 |
1721692800000 | 1180.85 |
1721779200000 | 1171.44 |
1721865600000 | 1175.32 |
1721952000000 | 1184.97 |
1722211200000 | 1191.54 |
1722297600000 | 1194.67 |
1722384000000 | 1192.14 |
1722470400000 | 1172.31 |
1722556800000 | 1141.81 |
1722816000000 | 1111.85 |
1722902400000 | 1112.49 |
1722988800000 | 1132.99 |
1723075200000 | 1137.78 |
1723161600000 | 1143.15 |
1723420800000 | 1144.1199 |
1723507200000 | 1152.35 |
1723593600000 | 1158.74 |
1723680000000 | 1169.1 |
1723766400000 | 1170.59 |
1724025600000 | 1173.65 |
1724112000000 | 1160.22 |
1724198400000 | 1161.71 |
1724284800000 | 1163.73 |
1724371200000 | 1175.29 |
1724630400000 | 1175.67 |
1724716800000 | 1174.02 |
1724803200000 | 1171.57 |
1724889600000 | 1181.82 |
1724976000000 | 1183.55 |
1725235200000 | 1186.18 |
1725321600000 | 1170.94 |
1725408000000 | 1159.66 |
1725494400000 | 1163.93 |
1725580800000 | 1150.52 |
1725840000000 | 1159.74 |
1725926400000 | 1153.59 |
1726012800000 | 1145.22 |
1726099200000 | 1149.02 |
1726185600000 | 1153.39 |
1726444800000 | 1157.45 |
1726531200000 | 1164.39 |
1726617600000 | 1163.77 |
1726704000000 | 1180.23 |
1726790400000 | 1173.67 |
1727049600000 | 1173.19 |
1727136000000 | 1180.94 |
1727222400000 | 1181.57 |
1727308800000 | 1199.65 |
1727395200000 | 1203.19 |
1727654400000 | 1204.42 |
1727740800000 | 1199.14 |
1727827200000 | 1199.1 |
1727913600000 | 1190.1199 |
1728000000000 | 1201.3 |
1728259200000 | 1201.31 |
1728345600000 | 1185.91 |
1728432000000 | 1191.32 |
1728518400000 | 1187.45 |
1728604800000 | 1194.42 |
1728864000000 | 1192.08 |
1728950400000 | 1185.47 |
1729036800000 | 1186.95 |
1729123200000 | 1194.03 |
1729209600000 | 1200.49 |
1729468800000 | 1195.8699 |
1729555200000 | 1196.75 |
1729641600000 | 1201.93 |
1729728000000 | 1193.22 |
1729814400000 | 1202.81 |
1730073600000 | 1215.9 |
1730160000000 | 1214.51 |
1730246400000 | 1209.1199 |
1730332800000 | 1196.1099 |
1730419200000 | 1204.76 |
1730678400000 | 1210.22 |
1730764800000 | 1216.43 |
1730851200000 | 1206.39 |
1730937600000 | 1216.25 |
1731024000000 | 1207.49 |
1731283200000 | 1208.19 |
1731369600000 | 1182.22 |
1731456000000 | 1176.03 |
1731542400000 | 1187.17 |
1731628800000 | 1192.89 |
1731888000000 | 1191.49 |
1731974400000 | 1182.5 |
1732060800000 | 1180.59 |
1732147200000 | 1182.67 |
1732233600000 | 1189.43 |
1732492800000 | 1195.52 |
1732579200000 | 1179.92 |
1732665600000 | 1184.41 |
1732752000000 | 1189.4 |
1732838400000 | 1187.88 |
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 | 8.9475267558103 | 10.80932349878 |
Methodology
All stocks from Nordic countries (Denmark, Finland, Norway and Sweden) that are components of the STOXX Global ESG Leaders Index compose the base universe of the iSTOXX Nordic ESG DW Index.
If there are less than 10 Nordic companies in the STOXX Global ESG Leaders, the base universe is completed with the best Nordic overall ESG score companies until it reaches 10 and the next two exclusion steps are omitted. (For more information regarding the ESG scores, please refer to our STOXX ESG Index Methodology Guide: https://www.stoxx.com/document/Indices/Common/Indexguide/stoxx_esg_guide.pdf).
Exclusion step 1: companies engaged in controversial business activities in agreement to Bank J. Safra Sarasins classification (AGTAFA) are excluded.
Exclusion step 2: companies that have not paid dividends in the last 12 months.
All remaining stocks are selected for inclusion and weighted according to their 12-month historical dividend yield. The index is reviewed on a quarterly basis.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0357384392 | BDXESGE | .BDXESGE | |
Net Return EUR | CH0357385423 | BDXESGR | .BDXESGR | |
Gross Return EUR | CH0357385621 | BDXESGGR | .BDXESGGR | |
Price SEK | CH0356897105 | BDXESGX | BDXESGX INDEX | .BDXESGX |
Net Return SEK | CH0356897113 | BDXESGY | .BDXESGY | |
Gross Return SEK | CH0356897097 | BDXESGSZ | .BDXESGSZ | |
Net Return USD | CH0357385779 | BDXESGV | .BDXESGV | |
Price USD | CH0357385696 | BDXESGL | .BDXESGL | |
Gross Return USD | CH0357385894 | BDXESGGV | .BDXESGGV |
Quick Facts
Weighting | Dividend Yield |
Cap Factor | 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR, USD and SEK |
Calculation hours | Real-time: 09:00 CET 18:00 CET |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available daily back to Mar. 22, 2004 |
Inception date | Feb. 28, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SSAB B | Basic Resources | Sweden | 7.387% |
NORDEA BANK | Banks | Finland | 5.932% |
DNB BANK | Banks | Norway | 5.252% |
SALMAR | Food, Beverage and Tobacco | Norway | 4.482% |
SWEDBANK | Banks | Sweden | 4.463% |
SVENSKA HANDELSBANKEN A | Banks | Sweden | 4.402% |
TELIA COMPANY | Telecommunications | Sweden | 4.011% |
KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.932% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 3.454% |
NORSK HYDRO | Basic Resources | Norway | 3.336% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.