Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Nordic ESG DW Decrement 4.5%
Index Description
The iSTOXX Nordic ESG DW Decrement 4.5% index replicates the performance of the iSTOXX Nordic ESG DW Gross Return SEK index assuming a constant 4.5% performance deduction per annum. The performance deduction accrues constantly on a daily basis. 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. This index is subject of the STOXX Quality Charter.
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
- Constant 4.5% performance deduction
Descriptive Statistics
Index | Market Cap (SEK ) | Components (SEK ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Nordic ESG DW Decrement 4.5% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Nordic ESG DW | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
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 Decrement 4.5% | -1.0 | 3.7 | 7.5 | -0.4 | 29.8 | N/A | N/A | 7.6 | -0.1 | 5.4 |
iSTOXX Nordic ESG DW | -0.7 | 3.4 | 7.4 | -0.5 | 33.0 | N/A | N/A | 7.5 | -0.2 | 5.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Nordic ESG DW Decrement 4.5% | N/A | N/A | 11.1 | 15.7 | 18.1 | N/A | N/A | 0.3 | -0.2 | 0.2 |
iSTOXX Nordic ESG DW | N/A | N/A | 11.2 | 15.7 | 18.2 | N/A | N/A | 0.3 | -0.2 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Nordic ESG DW Decrement 4.5% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.2 | 1.1 | 1.0 | 1.1 | 1.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Nordic ESG DW Decrement 4.5% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -27.2 | 0.3 | 0.0 | 0.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Price), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX Nordic ESG DW Decrement 4.5%
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 Decrement 4.5% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Nordic ESG DW | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Nordic ESG DW Decrement 4.5% | |
---|---|
1079913600000 | 100 |
1080000000000 | 101.03 |
1080086400000 | 101.47 |
1080172800000 | 101.86 |
1080259200000 | 101.96 |
1080518400000 | 102.8 |
1080604800000 | 101.91 |
1080691200000 | 102.46 |
1080777600000 | 102.88 |
1080864000000 | 105.39 |
1081123200000 | 105.17 |
1081209600000 | 105.77 |
1081296000000 | 105.94 |
1081382400000 | 106.23 |
1081814400000 | 107.13 |
1081900800000 | 106.98 |
1081987200000 | 106.32 |
1082073600000 | 107.03 |
1082332800000 | 107.39 |
1082419200000 | 108.48 |
1082505600000 | 107.25 |
1082592000000 | 109.71 |
1082678400000 | 109.67 |
1082937600000 | 110.18 |
1083024000000 | 110.77 |
1083110400000 | 109.33 |
1083196800000 | 108.74 |
1083283200000 | 107.65 |
1083542400000 | 108.28 |
1083628800000 | 108.36 |
1083715200000 | 108.84 |
1083801600000 | 107.27 |
1083888000000 | 106.54 |
1084147200000 | 104.52 |
1084233600000 | 106.76 |
1084320000000 | 105.79 |
1084406400000 | 106.19 |
1084492800000 | 105.98 |
1084752000000 | 105.58 |
1084838400000 | 104.88 |
1084924800000 | 105.46 |
1085011200000 | 105.19 |
1085097600000 | 105.16 |
1085356800000 | 106.04 |
1085443200000 | 104.97 |
1085529600000 | 105.21 |
1085616000000 | 106.12 |
1085702400000 | 106.32 |
1085961600000 | 105.69 |
1086048000000 | 106.36 |
1086134400000 | 106.83 |
1086220800000 | 107.57 |
1086307200000 | 107.63 |
1086566400000 | 108.4 |
1086652800000 | 108.21 |
1086739200000 | 107.84 |
1086825600000 | 108.22 |
1086912000000 | 108.91 |
1087171200000 | 107.97 |
1087257600000 | 108.34 |
1087344000000 | 108.13 |
1087430400000 | 108.15 |
1087516800000 | 109.08 |
1087776000000 | 109.34 |
1087862400000 | 109.59 |
1087948800000 | 109.97 |
1088035200000 | 110.66 |
1088121600000 | 110.67 |
1088380800000 | 110.7 |
1088467200000 | 110.83 |
1088553600000 | 110.98 |
1088640000000 | 111.01 |
1088726400000 | 110.5 |
1088985600000 | 110.81 |
1089072000000 | 109.98 |
1089158400000 | 109.94 |
1089244800000 | 110.18 |
1089331200000 | 109.97 |
1089590400000 | 109.3 |
1089676800000 | 109.86 |
1089763200000 | 109.39 |
1089849600000 | 109.14 |
1089936000000 | 108.83 |
1090195200000 | 108.01 |
1090281600000 | 108.32 |
1090368000000 | 108.49 |
1090454400000 | 106.92 |
1090540800000 | 107.42 |
1090800000000 | 107.74 |
1090886400000 | 108.66 |
1090972800000 | 109.34 |
1091059200000 | 110.03 |
1091145600000 | 110.7 |
1091404800000 | 111.1 |
1091491200000 | 111.81 |
1091577600000 | 111.09 |
1091664000000 | 111.4 |
1091750400000 | 109.92 |
1092009600000 | 108.9 |
1092096000000 | 109.98 |
1092182400000 | 109.7 |
1092268800000 | 110.7 |
1092355200000 | 110.93 |
1092614400000 | 110.89 |
1092700800000 | 110.98 |
1092787200000 | 111.51 |
1092873600000 | 111.59 |
1092960000000 | 111.62 |
1093219200000 | 112.67 |
1093305600000 | 112.63 |
1093392000000 | 112.51 |
1093478400000 | 112.92 |
1093564800000 | 112.62 |
1093824000000 | 112.92 |
1093910400000 | 112.6 |
1093996800000 | 113.2 |
1094083200000 | 113.74 |
1094169600000 | 114.17 |
1094428800000 | 114.39 |
1094515200000 | 113.89 |
1094601600000 | 113.16 |
1094688000000 | 113.35 |
1094774400000 | 113.48 |
1095033600000 | 113.75 |
1095120000000 | 113.86 |
1095206400000 | 113.89 |
1095292800000 | 113.86 |
1095379200000 | 113.77 |
1095638400000 | 113.67 |
1095724800000 | 113.76 |
1095811200000 | 113.22 |
1095897600000 | 111.89 |
1095984000000 | 111.77 |
1096243200000 | 111.49 |
1096329600000 | 112.05 |
1096416000000 | 113.92 |
1096502400000 | 113.81 |
1096588800000 | 114.94 |
1096848000000 | 115.81 |
1096934400000 | 115.72 |
1097020800000 | 115.32 |
1097107200000 | 115.9 |
1097193600000 | 116.28 |
1097452800000 | 116.55 |
1097539200000 | 115.88 |
1097625600000 | 116 |
1097712000000 | 115.69 |
1097798400000 | 115.2 |
1098057600000 | 114.71 |
1098144000000 | 115.91 |
1098230400000 | 114.31 |
1098316800000 | 114.82 |
1098403200000 | 115.95 |
1098662400000 | 113.5 |
1098748800000 | 113.33 |
1098835200000 | 114.59 |
1098921600000 | 114.53 |
1099008000000 | 114.84 |
1099267200000 | 116.05 |
1099353600000 | 117.26 |
1099440000000 | 117.39 |
1099526400000 | 117.96 |
1099612800000 | 118.04 |
1099872000000 | 117.89 |
1099958400000 | 118.37 |
1100044800000 | 119.36 |
1100131200000 | 119.78 |
1100217600000 | 119.9 |
1100476800000 | 119.52 |
1100563200000 | 118.96 |
1100649600000 | 120.97 |
1100736000000 | 120.68 |
1100822400000 | 120.3 |
1101081600000 | 119.71 |
1101168000000 | 120.57 |
1101254400000 | 120.95 |
1101340800000 | 121.8 |
1101427200000 | 122.11 |
1101686400000 | 121.9 |
1101772800000 | 121.63 |
1101859200000 | 122.69 |
1101945600000 | 122.2 |
1102032000000 | 120.79 |
1102291200000 | 120.3 |
1102377600000 | 121.28 |
1102464000000 | 120.28 |
1102550400000 | 120.43 |
1102636800000 | 120.93 |
1102896000000 | 120.95 |
1102982400000 | 120.79 |
1103068800000 | 120.88 |
1103155200000 | 120.92 |
1103241600000 | 120.07 |
1103500800000 | 121.23 |
1103587200000 | 121.99 |
1103673600000 | 122.62 |
1103760000000 | 122.79 |
1103846400000 | 122.96 |
1104105600000 | 122.62 |
1104192000000 | 121.71 |
1104278400000 | 122.11 |
1104364800000 | 122.49 |
1104451200000 | 122.48 |
1104710400000 | 123.54 |
1104796800000 | 124.24 |
1104883200000 | 123.69 |
1104969600000 | 123.92 |
1105056000000 | 124.74 |
1105315200000 | 124.86 |
1105401600000 | 124.23 |
1105488000000 | 122.71 |
1105574400000 | 123.51 |
1105660800000 | 124.02 |
1105920000000 | 124.89 |
1106006400000 | 124.52 |
1106092800000 | 124.51 |
1106179200000 | 123.76 |
1106265600000 | 124.13 |
1106524800000 | 122.96 |
1106611200000 | 124.32 |
1106697600000 | 123.62 |
1106784000000 | 123.95 |
1106870400000 | 123.28 |
1107129600000 | 123.98 |
1107216000000 | 125 |
1107302400000 | 126.09 |
1107388800000 | 126.58 |
1107475200000 | 126.2 |
1107734400000 | 126.44 |
1107820800000 | 127.02 |
1107907200000 | 126.59 |
1107993600000 | 125.89 |
1108080000000 | 128.3 |
1108339200000 | 127.35 |
1108425600000 | 129.08 |
1108512000000 | 128.64 |
1108598400000 | 128.59 |
1108684800000 | 128.7 |
1108944000000 | 128.52 |
1109030400000 | 128.71 |
1109116800000 | 127.85 |
1109203200000 | 128.28 |
1109289600000 | 128.7 |
1109548800000 | 129.18 |
1109635200000 | 129.38 |
1109721600000 | 129.64 |
1109808000000 | 130.32 |
1109894400000 | 131.61 |
1110153600000 | 131.66 |
1110240000000 | 130.92 |
1110326400000 | 130.93 |
1110412800000 | 130.12 |
1110499200000 | 130.53 |
1110758400000 | 130.17 |
1110844800000 | 131.16 |
1110931200000 | 129.71 |
1111017600000 | 130.22 |
1111104000000 | 130.17 |
1111363200000 | 129.62 |
1111449600000 | 130.07 |
1111536000000 | 129.38 |
1111622400000 | 130.61 |
1112054400000 | 130.39 |
1112140800000 | 129.87 |
1112227200000 | 130.48 |
1112313600000 | 130.95 |
1112572800000 | 130.31 |
1112659200000 | 131.93 |
1112745600000 | 132.78 |
1112832000000 | 132.87 |
1112918400000 | 133.42 |
1113177600000 | 132.8 |
1113264000000 | 132.51 |
1113350400000 | 132.75 |
1113436800000 | 132.64 |
1113523200000 | 130.82 |
1113782400000 | 128.68 |
1113868800000 | 129.04 |
1113955200000 | 128.95 |
1114041600000 | 127.91 |
1114128000000 | 128.83 |
1114387200000 | 129.25 |
1114473600000 | 128.41 |
1114560000000 | 125.94 |
1114646400000 | 125.55 |
1114732800000 | 125.61 |
1114992000000 | 126.66 |
1115078400000 | 127.06 |
1115164800000 | 126.82 |
1115251200000 | 126.68 |
1115337600000 | 128.24 |
1115596800000 | 128.24 |
1115683200000 | 127.7 |
1115769600000 | 127.98 |
1115856000000 | 127.94 |
1115942400000 | 127.84 |
1116201600000 | 128.25 |
1116288000000 | 128.18 |
1116374400000 | 129.27 |
1116460800000 | 130.22 |
1116547200000 | 130.26 |
1116806400000 | 130.73 |
1116892800000 | 130.9 |
1116979200000 | 131.23 |
1117065600000 | 132.42 |
1117152000000 | 132.69 |
1117411200000 | 132.62 |
1117497600000 | 132.51 |
1117584000000 | 133.71 |
1117670400000 | 133.19 |
1117756800000 | 133.17 |
1118016000000 | 132.93 |
1118102400000 | 133.88 |
1118188800000 | 134.16 |
1118275200000 | 133.93 |
1118361600000 | 135.18 |
1118620800000 | 135.61 |
1118707200000 | 136.87 |
1118793600000 | 136.21 |
1118880000000 | 137.34 |
1118966400000 | 137.23 |
1119225600000 | 137.6 |
1119312000000 | 137.7 |
1119398400000 | 139.57 |
1119484800000 | 141.27 |
1119571200000 | 142.21 |
1119830400000 | 139.99 |
1119916800000 | 140.86 |
1120003200000 | 142.77 |
1120089600000 | 142.27 |
1120176000000 | 144.91 |
1120435200000 | 144.89 |
1120521600000 | 144.28 |
1120608000000 | 144.47 |
1120694400000 | 143.53 |
1120780800000 | 145.49 |
1121040000000 | 145.58 |
1121126400000 | 144.72 |
1121212800000 | 144.02 |
1121299200000 | 143.71 |
1121385600000 | 143.53 |
1121644800000 | 143.96 |
1121731200000 | 145.29 |
1121817600000 | 145.85 |
1121904000000 | 147.52 |
1121990400000 | 147.83 |
1122249600000 | 148.32 |
1122336000000 | 148.47 |
1122422400000 | 150.23 |
1122508800000 | 149.8 |
1122595200000 | 149.22 |
1122854400000 | 149.31 |
1122940800000 | 150.44 |
1123027200000 | 150.58 |
1123113600000 | 149.01 |
1123200000000 | 148.2 |
1123459200000 | 149.34 |
1123545600000 | 149.93 |
1123632000000 | 151.58 |
1123718400000 | 150.39 |
1123804800000 | 149.87 |
1124064000000 | 149.25 |
1124150400000 | 148.73 |
1124236800000 | 148.17 |
1124323200000 | 147.78 |
1124409600000 | 149.29 |
1124668800000 | 150.24 |
1124755200000 | 149.45 |
1124841600000 | 148.13 |
1124928000000 | 146.79 |
1125014400000 | 145.83 |
1125273600000 | 146.08 |
1125360000000 | 146.83 |
1125446400000 | 148.61 |
1125532800000 | 149.63 |
1125619200000 | 149.39 |
1125878400000 | 149.2 |
1125964800000 | 149.78 |
1126051200000 | 150.45 |
1126137600000 | 149.53 |
1126224000000 | 149.39 |
1126483200000 | 149.48 |
1126569600000 | 150.43 |
1126656000000 | 151.11 |
1126742400000 | 152.05 |
1126828800000 | 152.59 |
1127088000000 | 152.89 |
1127174400000 | 153.13 |
1127260800000 | 151.96 |
1127347200000 | 152.95 |
1127433600000 | 153.18 |
1127692800000 | 153.79 |
1127779200000 | 153.56 |
1127865600000 | 153.68 |
1127952000000 | 153.27 |
1128038400000 | 153.22 |
1128297600000 | 153.71 |
1128384000000 | 153.14 |
1128470400000 | 152.37 |
1128556800000 | 150.51 |
1128643200000 | 150.01 |
1128902400000 | 151.24 |
1128988800000 | 151.61 |
1129075200000 | 150.75 |
1129161600000 | 148.78 |
1129248000000 | 148.1 |
1129507200000 | 148.37 |
1129593600000 | 147.11 |
1129680000000 | 143.48 |
1129766400000 | 145.2 |
1129852800000 | 143.93 |
1130112000000 | 147.23 |
1130198400000 | 148.78 |
1130284800000 | 149.78 |
1130371200000 | 148.91 |
1130457600000 | 149.57 |
1130716800000 | 152.68 |
1130803200000 | 153.7 |
1130889600000 | 153.03 |
1130976000000 | 155.33 |
1131062400000 | 154.8 |
1131321600000 | 154.99 |
1131408000000 | 154.25 |
1131494400000 | 155.98 |
1131580800000 | 155.85 |
1131667200000 | 157.17 |
1131926400000 | 157.25 |
1132012800000 | 157.1 |
1132099200000 | 156.18 |
1132185600000 | 156.97 |
1132272000000 | 157.31 |
1132531200000 | 157.31 |
1132617600000 | 157.63 |
1132704000000 | 157.61 |
1132790400000 | 156.86 |
1132876800000 | 157.25 |
1133136000000 | 156.59 |
1133222400000 | 155.99 |
1133308800000 | 156.4 |
1133395200000 | 158.51 |
1133481600000 | 159.16 |
1133740800000 | 159.23 |
1133827200000 | 159.26 |
1133913600000 | 160.36 |
1134000000000 | 160.46 |
1134086400000 | 160.24 |
1134345600000 | 160.31 |
1134432000000 | 159.94 |
1134518400000 | 159.92 |
1134604800000 | 159.45 |
1134691200000 | 160.99 |
1134950400000 | 159.25 |
1135036800000 | 159.49 |
1135123200000 | 161.03 |
1135209600000 | 160.61 |
1135296000000 | 161.15 |
1135641600000 | 161.69 |
1135728000000 | 161.05 |
1135814400000 | 161.55 |
1135900800000 | 160.92 |
1136160000000 | 161.58 |
1136246400000 | 162.43 |
1136332800000 | 163.15 |
1136419200000 | 163.58 |
1136505600000 | 164.85 |
1136764800000 | 165.07 |
1136851200000 | 164.59 |
1136937600000 | 165.6 |
1137024000000 | 166.62 |
1137110400000 | 164.85 |
1137369600000 | 165.47 |
1137456000000 | 164.48 |
1137542400000 | 161.62 |
1137628800000 | 163.76 |
1137715200000 | 162.89 |
1137974400000 | 161.45 |
1138060800000 | 161.14 |
1138147200000 | 163.31 |
1138233600000 | 163.26 |
1138320000000 | 165.18 |
1138579200000 | 165.07 |
1138665600000 | 165.44 |
1138752000000 | 169.11 |
1138838400000 | 170.1 |
1138924800000 | 168.66 |
1139184000000 | 169.84 |
1139270400000 | 167.9 |
1139356800000 | 167.88 |
1139443200000 | 169.82 |
1139529600000 | 169.31 |
1139788800000 | 170.15 |
1139875200000 | 170.65 |
1139961600000 | 173.33 |
1140048000000 | 174.22 |
1140134400000 | 176.47 |
1140393600000 | 177.35 |
1140480000000 | 180.03 |
1140566400000 | 179.42 |
1140652800000 | 180.36 |
1140739200000 | 181.3 |
1140998400000 | 182.3 |
1141084800000 | 179.56 |
1141171200000 | 180.88 |
1141257600000 | 179.66 |
1141344000000 | 180.14 |
1141603200000 | 180.99 |
1141689600000 | 180.97 |
1141776000000 | 180.56 |
1141862400000 | 181.54 |
1141948800000 | 181.96 |
1142208000000 | 182.64 |
1142294400000 | 184.25 |
1142380800000 | 183.79 |
1142467200000 | 184.11 |
1142553600000 | 185.28 |
1142812800000 | 186.48 |
1142899200000 | 186.1 |
1142985600000 | 185.35 |
1143072000000 | 185.98 |
1143158400000 | 187.75 |
1143417600000 | 188.24 |
1143504000000 | 187.12 |
1143590400000 | 189.34 |
1143676800000 | 191.25 |
1143763200000 | 191.4 |
1144022400000 | 192.77 |
1144108800000 | 190.91 |
1144195200000 | 191.29 |
1144281600000 | 191.99 |
1144368000000 | 191.5 |
1144627200000 | 191.98 |
1144713600000 | 190.08 |
1144800000000 | 189.15 |
1144886400000 | 188.63 |
1145318400000 | 189.13 |
1145404800000 | 191.63 |
1145491200000 | 194.37 |
1145577600000 | 196.76 |
1145836800000 | 196.7 |
1145923200000 | 194.93 |
1146009600000 | 195.44 |
1146096000000 | 193.21 |
1146182400000 | 191.91 |
1146441600000 | 191.97 |
1146528000000 | 196.07 |
1146614400000 | 195.08 |
1146700800000 | 197.07 |
1146787200000 | 197.95 |
1147046400000 | 197.17 |
1147132800000 | 198.5 |
1147219200000 | 197.26 |
1147305600000 | 197.58 |
1147392000000 | 192.16 |
1147651200000 | 188.4 |
1147737600000 | 188.03 |
1147824000000 | 182.57 |
1147910400000 | 177.03 |
1147996800000 | 177.92 |
1148256000000 | 169.49 |
1148342400000 | 178.14 |
1148428800000 | 174.16 |
1148515200000 | 174.19 |
1148601600000 | 180.45 |
1148860800000 | 180.65 |
1148947200000 | 175.38 |
1149033600000 | 178.17 |
1149120000000 | 179.67 |
1149206400000 | 179.54 |
1149465600000 | 178.97 |
1149552000000 | 175.15 |
1149638400000 | 173.34 |
1149724800000 | 165.89 |
1149811200000 | 169.24 |
1150070400000 | 167.16 |
1150156800000 | 160.58 |
1150243200000 | 162.39 |
1150329600000 | 168.85 |
1150416000000 | 166.45 |
1150675200000 | 168.05 |
1150761600000 | 166.87 |
1150848000000 | 166.87 |
1150934400000 | 169.18 |
1151020800000 | 169.38 |
1151280000000 | 169.18 |
1151366400000 | 168.76 |
1151452800000 | 167.24 |
1151539200000 | 172.24 |
1151625600000 | 175.21 |
1151884800000 | 175.76 |
1151971200000 | 176.77 |
1152057600000 | 174.62 |
1152144000000 | 175.48 |
1152230400000 | 174.47 |
1152489600000 | 175.01 |
1152576000000 | 173.84 |
1152662400000 | 175.03 |
1152748800000 | 171.69 |
1152835200000 | 169.45 |
1153094400000 | 169.15 |
1153180800000 | 167.8 |
1153267200000 | 172.24 |
1153353600000 | 174.45 |
1153440000000 | 173.79 |
1153699200000 | 176.03 |
1153785600000 | 176.71 |
1153872000000 | 177.62 |
1153958400000 | 180.13 |
1154044800000 | 180.01 |
1154304000000 | 179.09 |
1154390400000 | 178.49 |
1154476800000 | 179.52 |
1154563200000 | 179.14 |
1154649600000 | 179.62 |
1154908800000 | 177.49 |
1154995200000 | 177.77 |
1155081600000 | 177.64 |
1155168000000 | 177.43 |
1155254400000 | 178.01 |
1155513600000 | 178.85 |
1155600000000 | 179.39 |
1155686400000 | 179.76 |
1155772800000 | 179.71 |
1155859200000 | 179.65 |
1156118400000 | 180.75 |
1156204800000 | 182.05 |
1156291200000 | 181.12 |
1156377600000 | 180.58 |
1156464000000 | 182.43 |
1156723200000 | 182.33 |
1156809600000 | 182.33 |
1156896000000 | 182.92 |
1156982400000 | 183.35 |
1157068800000 | 183.03 |
1157328000000 | 184.58 |
1157414400000 | 183.91 |
1157500800000 | 181.96 |
1157587200000 | 179.92 |
1157673600000 | 181.3 |
1157932800000 | 178.59 |
1158019200000 | 180.98 |
1158105600000 | 182.05 |
1158192000000 | 183.13 |
1158278400000 | 183.05 |
1158537600000 | 183.52 |
1158624000000 | 184.35 |
1158710400000 | 185.11 |
1158796800000 | 185.67 |
1158883200000 | 183.26 |
1159142400000 | 181.49 |
1159228800000 | 183.67 |
1159315200000 | 186.26 |
1159401600000 | 185.83 |
1159488000000 | 186.6 |
1159747200000 | 186.86 |
1159833600000 | 185.33 |
1159920000000 | 186.67 |
1160006400000 | 189.66 |
1160092800000 | 189.39 |
1160352000000 | 190.73 |
1160438400000 | 192.75 |
1160524800000 | 192.28 |
1160611200000 | 194.2 |
1160697600000 | 195.42 |
1160956800000 | 196.33 |
1161043200000 | 193.69 |
1161129600000 | 196.73 |
1161216000000 | 197.27 |
1161302400000 | 197.66 |
1161561600000 | 197.14 |
1161648000000 | 197.4 |
1161734400000 | 198.92 |
1161820800000 | 200.02 |
1161907200000 | 199.1 |
1162166400000 | 197.7 |
1162252800000 | 198.68 |
1162339200000 | 200.16 |
1162425600000 | 197.26 |
1162512000000 | 197.43 |
1162771200000 | 201.14 |
1162857600000 | 200.8 |
1162944000000 | 201.06 |
1163030400000 | 200.12 |
1163116800000 | 200.15 |
1163376000000 | 200 |
1163462400000 | 199.58 |
1163548800000 | 200.73 |
1163635200000 | 200.32 |
1163721600000 | 198.42 |
1163980800000 | 199.22 |
1164067200000 | 200.39 |
1164153600000 | 199.88 |
1164240000000 | 199.72 |
1164326400000 | 197.67 |
1164585600000 | 193.59 |
1164672000000 | 192.64 |
1164758400000 | 197.87 |
1164844800000 | 195.08 |
1164931200000 | 193.54 |
1165190400000 | 194.45 |
1165276800000 | 196.81 |
1165363200000 | 196.79 |
1165449600000 | 197.63 |
1165536000000 | 197.56 |
1165795200000 | 199.28 |
1165881600000 | 200.5 |
1165968000000 | 201.16 |
1166054400000 | 202.31 |
1166140800000 | 203.03 |
1166400000000 | 203.73 |
1166486400000 | 201.03 |
1166572800000 | 201.45 |
1166659200000 | 200.3 |
1166745600000 | 200.95 |
1167177600000 | 202.54 |
1167264000000 | 202.26 |
1167350400000 | 201.83 |
1167696000000 | 203.78 |
1167782400000 | 202.88 |
1167868800000 | 200.53 |
1167955200000 | 199.21 |
1168214400000 | 199.53 |
1168300800000 | 200.4 |
1168387200000 | 199.51 |
1168473600000 | 203.95 |
1168560000000 | 203 |
1168819200000 | 206.6 |
1168905600000 | 206.34 |
1168992000000 | 206.22 |
1169078400000 | 206.45 |
1169164800000 | 208.8 |
1169424000000 | 208.79 |
1169510400000 | 206.51 |
1169596800000 | 208.64 |
1169683200000 | 208.1 |
1169769600000 | 207.57 |
1170028800000 | 209.01 |
1170115200000 | 209.45 |
1170201600000 | 209.24 |
1170288000000 | 210.74 |
1170374400000 | 211.59 |
1170633600000 | 211.96 |
1170720000000 | 212.59 |
1170806400000 | 213.4 |
1170892800000 | 211.45 |
1170979200000 | 213.41 |
1171238400000 | 211.2 |
1171324800000 | 212.38 |
1171411200000 | 215.91 |
1171497600000 | 217.54 |
1171584000000 | 218.15 |
1171843200000 | 219.16 |
1171929600000 | 218.41 |
1172016000000 | 218.32 |
1172102400000 | 217.28 |
1172188800000 | 219.57 |
1172448000000 | 220.29 |
1172534400000 | 211.64 |
1172620800000 | 207.5 |
1172707200000 | 205.95 |
1172793600000 | 208.29 |
1173052800000 | 206.13 |
1173139200000 | 206.1 |
1173225600000 | 208.25 |
1173312000000 | 212.86 |
1173398400000 | 213.59 |
1173657600000 | 213.19 |
1173744000000 | 210.46 |
1173830400000 | 203.99 |
1173916800000 | 208.28 |
1174003200000 | 208.19 |
1174262400000 | 212.04 |
1174348800000 | 214.05 |
1174435200000 | 215.14 |
1174521600000 | 218.35 |
1174608000000 | 218.9 |
1174867200000 | 217.4 |
1174953600000 | 218.25 |
1175040000000 | 216.78 |
1175126400000 | 219 |
1175212800000 | 219.34 |
1175472000000 | 221.23 |
1175558400000 | 223.92 |
1175644800000 | 223.46 |
1175731200000 | 222.59 |
1176163200000 | 224.14 |
1176249600000 | 223.51 |
1176336000000 | 223.84 |
1176422400000 | 225.5 |
1176681600000 | 227.05 |
1176768000000 | 227.12 |
1176854400000 | 225.84 |
1176940800000 | 225.15 |
1177027200000 | 230.35 |
1177286400000 | 230.33 |
1177372800000 | 227.19 |
1177459200000 | 229.39 |
1177545600000 | 229.22 |
1177632000000 | 227.64 |
1177891200000 | 228.55 |
1177977600000 | 227.92 |
1178064000000 | 229.52 |
1178150400000 | 229.47 |
1178236800000 | 231.04 |
1178496000000 | 232.5 |
1178582400000 | 227.02 |
1178668800000 | 226.75 |
1178755200000 | 224.44 |
1178841600000 | 225.22 |
1179100800000 | 226.82 |
1179187200000 | 226.35 |
1179273600000 | 226.74 |
1179360000000 | 227.06 |
1179446400000 | 227.28 |
1179705600000 | 227.97 |
1179792000000 | 227.37 |
1179878400000 | 231.56 |
1179964800000 | 230.49 |
1180051200000 | 229.7 |
1180310400000 | 230.64 |
1180396800000 | 230.83 |
1180483200000 | 228.61 |
1180569600000 | 231.81 |
1180656000000 | 234.38 |
1180915200000 | 232.88 |
1181001600000 | 231.9 |
1181088000000 | 229.9 |
1181174400000 | 223.89 |
1181260800000 | 224.28 |
1181520000000 | 226.7 |
1181606400000 | 224.68 |
1181692800000 | 225.35 |
1181779200000 | 229.73 |
1181865600000 | 231.88 |
1182124800000 | 232.31 |
1182211200000 | 230.61 |
1182297600000 | 229.56 |
1182384000000 | 227.4 |
1182470400000 | 226.7 |
1182729600000 | 224.54 |
1182816000000 | 223.55 |
1182902400000 | 221.62 |
1182988800000 | 224.26 |
1183075200000 | 224.87 |
1183334400000 | 224.99 |
1183420800000 | 227.37 |
1183507200000 | 228.71 |
1183593600000 | 226.66 |
1183680000000 | 227.42 |
1183939200000 | 229.53 |
1184025600000 | 227.18 |
1184112000000 | 225.99 |
1184198400000 | 228.07 |
1184284800000 | 228.95 |
1184544000000 | 229.19 |
1184630400000 | 228.61 |
1184716800000 | 226.29 |
1184803200000 | 229.12 |
1184889600000 | 227.91 |
1185148800000 | 228.47 |
1185235200000 | 224.89 |
1185321600000 | 222.42 |
1185408000000 | 216.97 |
1185494400000 | 215.96 |
1185753600000 | 216.42 |
1185840000000 | 219.98 |
1185926400000 | 217.03 |
1186012800000 | 219.03 |
1186099200000 | 215.72 |
1186358400000 | 211.87 |
1186444800000 | 214.58 |
1186531200000 | 219.12 |
1186617600000 | 213.7 |
1186704000000 | 206.56 |
1186963200000 | 213.86 |
1187049600000 | 212.03 |
1187136000000 | 210.8 |
1187222400000 | 203.52 |
1187308800000 | 206.67 |
1187568000000 | 209.98 |
1187654400000 | 209.16 |
1187740800000 | 213.1 |
1187827200000 | 215.03 |
1187913600000 | 215.56 |
1188172800000 | 215.21 |
1188259200000 | 210.9 |
1188345600000 | 212.76 |
1188432000000 | 215.29 |
1188518400000 | 216.79 |
1188777600000 | 216.74 |
1188864000000 | 217.91 |
1188950400000 | 214.88 |
1189036800000 | 213.55 |
1189123200000 | 208.11 |
1189382400000 | 205.56 |
1189468800000 | 208.82 |
1189555200000 | 208.83 |
1189641600000 | 210.96 |
1189728000000 | 208.63 |
1189987200000 | 205.63 |
1190073600000 | 208.35 |
1190160000000 | 215.78 |
1190246400000 | 214.36 |
1190332800000 | 216.12 |
1190592000000 | 214.27 |
1190678400000 | 210.76 |
1190764800000 | 213.68 |
1190851200000 | 217.36 |
1190937600000 | 216.68 |
1191196800000 | 218.06 |
1191283200000 | 218.6 |
1191369600000 | 218.79 |
1191456000000 | 217.07 |
1191542400000 | 218.88 |
1191801600000 | 217.42 |
1191888000000 | 218.55 |
1191974400000 | 218.07 |
1192060800000 | 219.76 |
1192147200000 | 218.41 |
1192406400000 | 215.23 |
1192492800000 | 211.96 |
1192579200000 | 212.9 |
1192665600000 | 210.8 |
1192752000000 | 208.84 |
1193011200000 | 204.32 |
1193097600000 | 209.93 |
1193184000000 | 208.09 |
1193270400000 | 209.02 |
1193356800000 | 208.65 |
1193616000000 | 211.27 |
1193702400000 | 210.17 |
1193788800000 | 211.3 |
1193875200000 | 208.9 |
1193961600000 | 207.75 |
1194220800000 | 206.53 |
1194307200000 | 208.78 |
1194393600000 | 206.13 |
1194480000000 | 206.16 |
1194566400000 | 202.16 |
1194825600000 | 202.02 |
1194912000000 | 199.88 |
1194998400000 | 199.61 |
1195084800000 | 196.37 |
1195171200000 | 194.73 |
1195430400000 | 190.5 |
1195516800000 | 193.99 |
1195603200000 | 190.89 |
1195689600000 | 189.26 |
1195776000000 | 191.9 |
1196035200000 | 193.14 |
1196121600000 | 190.9 |
1196208000000 | 196.75 |
1196294400000 | 197.44 |
1196380800000 | 199.39 |
1196640000000 | 197.87 |
1196726400000 | 193.76 |
1196812800000 | 196.84 |
1196899200000 | 197.95 |
1196985600000 | 201.07 |
1197244800000 | 202.35 |
1197331200000 | 201.5 |
1197417600000 | 201.74 |
1197504000000 | 197.12 |
1197590400000 | 196.47 |
1197849600000 | 191.82 |
1197936000000 | 191.87 |
1198022400000 | 191.53 |
1198108800000 | 190.13 |
1198195200000 | 193.11 |
1198454400000 | 193.44 |
1198713600000 | 193.3 |
1198800000000 | 193.88 |
1199059200000 | 193.86 |
1199232000000 | 192.14 |
1199318400000 | 190.73 |
1199404800000 | 185.33 |
1199664000000 | 182.06 |
1199750400000 | 183.43 |
1199836800000 | 180.83 |
1199923200000 | 177.53 |
1200009600000 | 176.57 |
1200268800000 | 179.87 |
1200355200000 | 173.27 |
1200441600000 | 170.25 |
1200528000000 | 171.09 |
1200614400000 | 168.53 |
1200873600000 | 160.86 |
1200960000000 | 167.2 |
1201046400000 | 163.31 |
1201132800000 | 171.21 |
1201219200000 | 172.84 |
1201478400000 | 169.39 |
1201564800000 | 172.48 |
1201651200000 | 171.68 |
1201737600000 | 171.61 |
1201824000000 | 177.03 |
1202083200000 | 177.24 |
1202169600000 | 170.65 |
1202256000000 | 172.07 |
1202342400000 | 168.53 |
1202428800000 | 167.35 |
1202688000000 | 165.83 |
1202774400000 | 172.09 |
1202860800000 | 172.75 |
1202947200000 | 174.74 |
1203033600000 | 173 |
1203292800000 | 176.91 |
1203379200000 | 177.88 |
1203465600000 | 176.58 |
1203552000000 | 178.33 |
1203638400000 | 175.8 |
1203897600000 | 178.94 |
1203984000000 | 181.52 |
1204070400000 | 181.86 |
1204156800000 | 179.19 |
1204243200000 | 176.82 |
1204502400000 | 175.13 |
1204588800000 | 172.98 |
1204675200000 | 177.04 |
1204761600000 | 174.99 |
1204848000000 | 172.68 |
1205107200000 | 170.09 |
1205193600000 | 172.98 |
1205280000000 | 176.34 |
1205366400000 | 173.1 |
1205452800000 | 171.75 |
1205712000000 | 164.04 |
1205798400000 | 168.82 |
1205884800000 | 167.45 |
1205971200000 | 165.65 |
1206403200000 | 173.64 |
1206489600000 | 174.61 |
1206576000000 | 176.85 |
1206662400000 | 177.02 |
1206921600000 | 177.42 |
1207008000000 | 184.14 |
1207094400000 | 186.13 |
1207180800000 | 182.1 |
1207267200000 | 182.55 |
1207526400000 | 185.43 |
1207612800000 | 182.35 |
1207699200000 | 181.72 |
1207785600000 | 180.49 |
1207872000000 | 178.08 |
1208131200000 | 175.2 |
1208217600000 | 174.38 |
1208304000000 | 178.68 |
1208390400000 | 176.51 |
1208476800000 | 179.04 |
1208736000000 | 176.82 |
1208822400000 | 175.72 |
1208908800000 | 176.51 |
1208995200000 | 173.55 |
1209081600000 | 179.13 |
1209340800000 | 179.54 |
1209427200000 | 176.86 |
1209513600000 | 179 |
1209600000000 | 179.11 |
1209686400000 | 184.63 |
1209945600000 | 185.14 |
1210032000000 | 184.31 |
1210118400000 | 187.17 |
1210204800000 | 186.13 |
1210291200000 | 184.06 |
1210550400000 | 185.28 |
1210636800000 | 185.62 |
1210723200000 | 185.9 |
1210809600000 | 186.92 |
1210896000000 | 188.36 |
1211155200000 | 190.58 |
1211241600000 | 185.77 |
1211328000000 | 184.12 |
1211414400000 | 186.4 |
1211500800000 | 181.46 |
1211760000000 | 181.74 |
1211846400000 | 179.8 |
1211932800000 | 182.88 |
1212019200000 | 183.15 |
1212105600000 | 183.52 |
1212364800000 | 182.64 |
1212451200000 | 183.19 |
1212537600000 | 180.02 |
1212624000000 | 179.34 |
1212710400000 | 177.79 |
1212969600000 | 173.79 |
1213056000000 | 171.6 |
1213142400000 | 168.79 |
1213228800000 | 169.92 |
1213315200000 | 171.46 |
1213574400000 | 171.84 |
1213660800000 | 172.54 |
1213747200000 | 168.91 |
1213833600000 | 166.72 |
1213920000000 | 166.3 |
1214179200000 | 161.98 |
1214265600000 | 160.44 |
1214352000000 | 163.12 |
1214438400000 | 158.36 |
1214524800000 | 156.67 |
1214784000000 | 157.42 |
1214870400000 | 152.86 |
1214956800000 | 153.83 |
1215043200000 | 152.12 |
1215129600000 | 150.16 |
1215388800000 | 151.65 |
1215475200000 | 147.25 |
1215561600000 | 150.9 |
1215648000000 | 148.96 |
1215734400000 | 145.52 |
1215993600000 | 147.16 |
1216080000000 | 143.42 |
1216166400000 | 144.96 |
1216252800000 | 151.51 |
1216339200000 | 155.52 |
1216598400000 | 158.71 |
1216684800000 | 155.79 |
1216771200000 | 158.51 |
1216857600000 | 151.4 |
1216944000000 | 150.95 |
1217203200000 | 149.14 |
1217289600000 | 148.85 |
1217376000000 | 151.08 |
1217462400000 | 151.16 |
1217548800000 | 149.72 |
1217808000000 | 148.13 |
1217894400000 | 153.52 |
1217980800000 | 156.75 |
1218067200000 | 156.45 |
1218153600000 | 158.4 |
1218412800000 | 161.21 |
1218499200000 | 160.26 |
1218585600000 | 154.72 |
1218672000000 | 156.27 |
1218758400000 | 156.89 |
1219017600000 | 157.01 |
1219104000000 | 150.87 |
1219190400000 | 151.72 |
1219276800000 | 150.69 |
1219363200000 | 154.82 |
1219622400000 | 152.89 |
1219708800000 | 153.25 |
1219795200000 | 153.3 |
1219881600000 | 156.45 |
1219968000000 | 156.8 |
1220227200000 | 157.59 |
1220313600000 | 160.3 |
1220400000000 | 157.93 |
1220486400000 | 152.54 |
1220572800000 | 148.45 |
1220832000000 | 154.85 |
1220918400000 | 154 |
1221004800000 | 152.84 |
1221091200000 | 150.36 |
1221177600000 | 153.12 |
1221436800000 | 147.86 |
1221523200000 | 145.33 |
1221609600000 | 140.2 |
1221696000000 | 141.23 |
1221782400000 | 154.12 |
1222041600000 | 151.73 |
1222128000000 | 147.32 |
1222214400000 | 147.13 |
1222300800000 | 148.68 |
1222387200000 | 145.74 |
1222646400000 | 135.7 |
1222732800000 | 137.93 |
1222819200000 | 137.09 |
1222905600000 | 135.11 |
1222992000000 | 139.58 |
1223251200000 | 127.41 |
1223337600000 | 122.69 |
1223424000000 | 115.92 |
1223510400000 | 116.33 |
1223596800000 | 109.05 |
1223856000000 | 118.37 |
1223942400000 | 122.36 |
1224028800000 | 115.24 |
1224115200000 | 109.57 |
1224201600000 | 111.22 |
1224460800000 | 116.34 |
1224547200000 | 118.12 |
1224633600000 | 113.24 |
1224720000000 | 110.3 |
1224806400000 | 104.44 |
1225065600000 | 101.89 |
1225152000000 | 103.66 |
1225238400000 | 108.8 |
1225324800000 | 115.6 |
1225411200000 | 116.34 |
1225670400000 | 119.48 |
1225756800000 | 127.8 |
1225843200000 | 127.29 |
1225929600000 | 119.03 |
1226016000000 | 120.55 |
1226275200000 | 121.54 |
1226361600000 | 116.16 |
1226448000000 | 112.57 |
1226534400000 | 111.21 |
1226620800000 | 110.86 |
1226880000000 | 109.22 |
1226966400000 | 108.52 |
1227052800000 | 102.69 |
1227139200000 | 100.48 |
1227225600000 | 98.14 |
1227484800000 | 106.09 |
1227571200000 | 106.71 |
1227657600000 | 107.84 |
1227744000000 | 110.26 |
1227830400000 | 109.64 |
1228089600000 | 105 |
1228176000000 | 106.61 |
1228262400000 | 107.46 |
1228348800000 | 107.48 |
1228435200000 | 101.72 |
1228694400000 | 108.2 |
1228780800000 | 111.07 |
1228867200000 | 112.53 |
1228953600000 | 110.27 |
1229040000000 | 107.8 |
1229299200000 | 108.04 |
1229385600000 | 109.45 |
1229472000000 | 108.58 |
1229558400000 | 108.21 |
1229644800000 | 106.9 |
1229904000000 | 105.08 |
1229990400000 | 106.94 |
1230076800000 | 107.55 |
1230508800000 | 107.89 |
1230595200000 | 111.1 |
1230681600000 | 111.65 |
1230854400000 | 116.39 |
1231113600000 | 117.31 |
1231200000000 | 116.09 |
1231286400000 | 115.09 |
1231372800000 | 114.81 |
1231459200000 | 113.96 |
1231718400000 | 113.01 |
1231804800000 | 109.78 |
1231891200000 | 105.15 |
1231977600000 | 104.1 |
1232064000000 | 104.54 |
1232323200000 | 101.99 |
1232409600000 | 96.05 |
1232496000000 | 97.98 |
1232582400000 | 97.15 |
1232668800000 | 95.51 |
1232928000000 | 100.92 |
1233014400000 | 100.99 |
1233100800000 | 104.73 |
1233187200000 | 101.83 |
1233273600000 | 102.95 |
1233532800000 | 99.69 |
1233619200000 | 102.08 |
1233705600000 | 107.41 |
1233792000000 | 105.8 |
1233878400000 | 111.33 |
1234137600000 | 113.84 |
1234224000000 | 112.26 |
1234310400000 | 113.26 |
1234396800000 | 111.7 |
1234483200000 | 112.71 |
1234742400000 | 111.56 |
1234828800000 | 105.78 |
1234915200000 | 104.96 |
1235001600000 | 105.67 |
1235088000000 | 101.11 |
1235347200000 | 99.84 |
1235433600000 | 100.85 |
1235520000000 | 99.5 |
1235606400000 | 104.26 |
1235692800000 | 102.27 |
1235952000000 | 99.25 |
1236038400000 | 94.47 |
1236124800000 | 99.62 |
1236211200000 | 96.87 |
1236297600000 | 94.84 |
1236556800000 | 95.54 |
1236643200000 | 102.68 |
1236729600000 | 104.82 |
1236816000000 | 103.99 |
1236902400000 | 102.63 |
1237161600000 | 104.95 |
1237248000000 | 105.15 |
1237334400000 | 105.98 |
1237420800000 | 111.03 |
1237507200000 | 111.24 |
1237766400000 | 113.29 |
1237852800000 | 110.31 |
1237939200000 | 112.56 |
1238025600000 | 113 |
1238112000000 | 111.17 |
1238371200000 | 107.28 |
1238457600000 | 109 |
1238544000000 | 109.89 |
1238630400000 | 116.55 |
1238716800000 | 120.34 |
1238976000000 | 120.6 |
1239062400000 | 119.4 |
1239148800000 | 120.42 |
1239235200000 | 122.68 |
1239667200000 | 126.32 |
1239753600000 | 125.39 |
1239840000000 | 130.26 |
1239926400000 | 136.77 |
1240185600000 | 131.76 |
1240272000000 | 131.98 |
1240358400000 | 139.39 |
1240444800000 | 137.84 |
1240531200000 | 141.47 |
1240790400000 | 142.1 |
1240876800000 | 137.04 |
1240963200000 | 141.21 |
1241049600000 | 142.74 |
1241136000000 | 142.87 |
1241395200000 | 148.85 |
1241481600000 | 149.21 |
1241568000000 | 153.27 |
1241654400000 | 153.47 |
1241740800000 | 158.53 |
1242000000000 | 157.23 |
1242086400000 | 153.9 |
1242172800000 | 146.44 |
1242259200000 | 147.83 |
1242345600000 | 146.79 |
1242604800000 | 150.94 |
1242691200000 | 153.34 |
1242777600000 | 153.63 |
1242864000000 | 154.11 |
1242950400000 | 150.94 |
1243209600000 | 150.46 |
1243296000000 | 149.09 |
1243382400000 | 148.47 |
1243468800000 | 147.7 |
1243555200000 | 146.37 |
1243814400000 | 150.9 |
1243900800000 | 151.18 |
1243987200000 | 143.86 |
1244073600000 | 143.87 |
1244160000000 | 143.38 |
1244419200000 | 142.72 |
1244505600000 | 142.98 |
1244592000000 | 147.51 |
1244678400000 | 150.49 |
1244764800000 | 150.06 |
1245024000000 | 147.39 |
1245110400000 | 149.97 |
1245196800000 | 143.94 |
1245283200000 | 145.34 |
1245369600000 | 145.45 |
1245628800000 | 142.67 |
1245715200000 | 142.01 |
1245801600000 | 145.8 |
1245888000000 | 145.94 |
1245974400000 | 146.21 |
1246233600000 | 148.84 |
1246320000000 | 146.35 |
1246406400000 | 148.64 |
1246492800000 | 146.69 |
1246579200000 | 145.24 |
1246838400000 | 143.33 |
1246924800000 | 144.41 |
1247011200000 | 142.61 |
1247097600000 | 141.98 |
1247184000000 | 140.14 |
1247443200000 | 143.08 |
1247529600000 | 144.4 |
1247616000000 | 149.32 |
1247702400000 | 149.8 |
1247788800000 | 151.97 |
1248048000000 | 153 |
1248134400000 | 155.17 |
1248220800000 | 155.79 |
1248307200000 | 156.68 |
1248393600000 | 155.41 |
1248652800000 | 154.89 |
1248739200000 | 154.07 |
1248825600000 | 153.01 |
1248912000000 | 156.21 |
1248998400000 | 155.51 |
1249257600000 | 158.14 |
1249344000000 | 157.07 |
1249430400000 | 157.41 |
1249516800000 | 156.72 |
1249603200000 | 158.18 |
1249862400000 | 156.48 |
1249948800000 | 155.5 |
1250035200000 | 156.38 |
1250121600000 | 158.9 |
1250208000000 | 158.24 |
1250467200000 | 155.43 |
1250553600000 | 156 |
1250640000000 | 156.1 |
1250726400000 | 158.34 |
1250812800000 | 161.35 |
1251072000000 | 163.6 |
1251158400000 | 164.81 |
1251244800000 | 162.78 |
1251331200000 | 163.42 |
1251417600000 | 164.99 |
1251676800000 | 162.8 |
1251763200000 | 161 |
1251849600000 | 158.15 |
1251936000000 | 158.86 |
1252022400000 | 160.44 |
1252281600000 | 162.43 |
1252368000000 | 164.06 |
1252454400000 | 165.81 |
1252540800000 | 166.36 |
1252627200000 | 166.12 |
1252886400000 | 164.94 |
1252972800000 | 165.45 |
1253059200000 | 166.88 |
1253145600000 | 167.98 |
1253232000000 | 167.44 |
1253491200000 | 166.32 |
1253577600000 | 166.94 |
1253664000000 | 166.9 |
1253750400000 | 164.22 |
1253836800000 | 163.97 |
1254096000000 | 166.89 |
1254182400000 | 165.91 |
1254268800000 | 164.88 |
1254355200000 | 161.84 |
1254441600000 | 159.58 |
1254700800000 | 161.03 |
1254787200000 | 164.32 |
1254873600000 | 163.73 |
1254960000000 | 166.03 |
1255046400000 | 166.82 |
1255305600000 | 167.55 |
1255392000000 | 166.67 |
1255478400000 | 168.72 |
1255564800000 | 168.54 |
1255651200000 | 169.89 |
1255910400000 | 171.97 |
1255996800000 | 171.75 |
1256083200000 | 170.08 |
1256169600000 | 167.9 |
1256256000000 | 167.01 |
1256515200000 | 164.71 |
1256601600000 | 165.28 |
1256688000000 | 163.5 |
1256774400000 | 166.36 |
1256860800000 | 167.42 |
1257120000000 | 166.56 |
1257206400000 | 165.54 |
1257292800000 | 167.61 |
1257379200000 | 167.93 |
1257465600000 | 168.28 |
1257724800000 | 169.67 |
1257811200000 | 169.11 |
1257897600000 | 170.34 |
1257984000000 | 171.66 |
1258070400000 | 171.39 |
1258329600000 | 174.57 |
1258416000000 | 173.01 |
1258502400000 | 174.07 |
1258588800000 | 171.45 |
1258675200000 | 172.13 |
1258934400000 | 175.22 |
1259020800000 | 174 |
1259107200000 | 174.25 |
1259193600000 | 170.58 |
1259280000000 | 171.84 |
1259539200000 | 169.67 |
1259625600000 | 173.18 |
1259712000000 | 173.9 |
1259798400000 | 172.94 |
1259884800000 | 173.79 |
1260144000000 | 175.23 |
1260230400000 | 173.81 |
1260316800000 | 172.5 |
1260403200000 | 173.41 |
1260489600000 | 174.27 |
1260748800000 | 174.68 |
1260835200000 | 174.24 |
1260921600000 | 174.94 |
1261008000000 | 174.64 |
1261094400000 | 172.98 |
1261353600000 | 174.5 |
1261440000000 | 177.23 |
1261526400000 | 177.37 |
1261612800000 | 177.86 |
1261958400000 | 177.35 |
1262044800000 | 178.3 |
1262131200000 | 177 |
1262217600000 | 176.82 |
1262563200000 | 179.37 |
1262649600000 | 180.44 |
1262736000000 | 180.43 |
1262822400000 | 181.26 |
1262908800000 | 183.24 |
1263168000000 | 181.99 |
1263254400000 | 178.78 |
1263340800000 | 179.25 |
1263427200000 | 179.18 |
1263513600000 | 176.54 |
1263772800000 | 177.25 |
1263859200000 | 177.42 |
1263945600000 | 174.67 |
1264032000000 | 174.36 |
1264118400000 | 173.45 |
1264377600000 | 173.37 |
1264464000000 | 172.02 |
1264550400000 | 172.76 |
1264636800000 | 171.02 |
1264723200000 | 172.49 |
1264982400000 | 173.31 |
1265068800000 | 173.99 |
1265155200000 | 173.19 |
1265241600000 | 170.15 |
1265328000000 | 168.13 |
1265587200000 | 166.29 |
1265673600000 | 167.64 |
1265760000000 | 166.69 |
1265846400000 | 166.73 |
1265932800000 | 164.32 |
1266192000000 | 163.72 |
1266278400000 | 166.3 |
1266364800000 | 167.75 |
1266451200000 | 168.41 |
1266537600000 | 169.38 |
1266796800000 | 169.35 |
1266883200000 | 167.84 |
1266969600000 | 168.26 |
1267056000000 | 166.51 |
1267142400000 | 167.14 |
1267401600000 | 170.38 |
1267488000000 | 171.96 |
1267574400000 | 174.87 |
1267660800000 | 174.14 |
1267747200000 | 175.43 |
1268006400000 | 177.17 |
1268092800000 | 177.61 |
1268179200000 | 179.71 |
1268265600000 | 178.58 |
1268352000000 | 181 |
1268611200000 | 180.02 |
1268697600000 | 182.45 |
1268784000000 | 183.47 |
1268870400000 | 182.18 |
1268956800000 | 180.99 |
1269216000000 | 182.18 |
1269302400000 | 183.68 |
1269388800000 | 183.7 |
1269475200000 | 185.07 |
1269561600000 | 186.58 |
1269820800000 | 187.02 |
1269907200000 | 185.25 |
1269993600000 | 185.75 |
1270080000000 | 187.97 |
1270512000000 | 189.66 |
1270598400000 | 190.29 |
1270684800000 | 188.34 |
1270771200000 | 190.96 |
1271030400000 | 192.3 |
1271116800000 | 191.27 |
1271203200000 | 193.15 |
1271289600000 | 193.06 |
1271376000000 | 192.31 |
1271635200000 | 190.11 |
1271721600000 | 192.41 |
1271808000000 | 191.63 |
1271894400000 | 191.16 |
1271980800000 | 194.64 |
1272240000000 | 195.87 |
1272326400000 | 192.15 |
1272412800000 | 191.9 |
1272499200000 | 196.01 |
1272585600000 | 197 |
1272844800000 | 197.24 |
1272931200000 | 190.87 |
1273017600000 | 186.79 |
1273104000000 | 183.37 |
1273190400000 | 177.76 |
1273449600000 | 188.71 |
1273536000000 | 187.96 |
1273622400000 | 191 |
1273708800000 | 191.07 |
1273795200000 | 187.11 |
1274054400000 | 188.43 |
1274140800000 | 190.09 |
1274227200000 | 184.62 |
1274313600000 | 181.55 |
1274400000000 | 181.42 |
1274659200000 | 179.98 |
1274745600000 | 176.11 |
1274832000000 | 180.09 |
1274918400000 | 184.7 |
1275004800000 | 183.47 |
1275264000000 | 182.14 |
1275350400000 | 182.24 |
1275436800000 | 183.62 |
1275523200000 | 185.97 |
1275609600000 | 183.46 |
1275868800000 | 182.43 |
1275955200000 | 181.85 |
1276041600000 | 185.54 |
1276128000000 | 189.39 |
1276214400000 | 189.87 |
1276473600000 | 193.51 |
1276560000000 | 195.06 |
1276646400000 | 194.69 |
1276732800000 | 194.28 |
1276819200000 | 195.42 |
1277078400000 | 196.66 |
1277164800000 | 195.75 |
1277251200000 | 192.73 |
1277337600000 | 189.06 |
1277424000000 | 188.13 |
1277683200000 | 189.45 |
1277769600000 | 183.02 |
1277856000000 | 183.39 |
1277942400000 | 179.69 |
1278028800000 | 180.26 |
1278288000000 | 179.98 |
1278374400000 | 184.71 |
1278460800000 | 185.8 |
1278547200000 | 185.38 |
1278633600000 | 187.06 |
1278892800000 | 187.7 |
1278979200000 | 191.56 |
1279065600000 | 191.56 |
1279152000000 | 189.73 |
1279238400000 | 186.05 |
1279497600000 | 185.53 |
1279584000000 | 185.54 |
1279670400000 | 187.84 |
1279756800000 | 191.55 |
1279843200000 | 192.23 |
1280102400000 | 191.72 |
1280188800000 | 191.93 |
1280275200000 | 191.36 |
1280361600000 | 190.73 |
1280448000000 | 188.8 |
1280707200000 | 193.54 |
1280793600000 | 193.9 |
1280880000000 | 194.58 |
1280966400000 | 195.08 |
1281052800000 | 193.81 |
1281312000000 | 195.06 |
1281398400000 | 192.25 |
1281484800000 | 187.86 |
1281571200000 | 187.56 |
1281657600000 | 189.65 |
1281916800000 | 189.08 |
1282003200000 | 191.6 |
1282089600000 | 191.55 |
1282176000000 | 188.56 |
1282262400000 | 184.68 |
1282521600000 | 184.5 |
1282608000000 | 181.25 |
1282694400000 | 179.46 |
1282780800000 | 180.82 |
1282867200000 | 181.8 |
1283126400000 | 180.66 |
1283212800000 | 180.85 |
1283299200000 | 187.23 |
1283385600000 | 186.7 |
1283472000000 | 187.92 |
1283731200000 | 188.43 |
1283817600000 | 186.98 |
1283904000000 | 188.9 |
1283990400000 | 190.97 |
1284076800000 | 191.38 |
1284336000000 | 193.01 |
1284422400000 | 192.12 |
1284508800000 | 191.75 |
1284595200000 | 191.89 |
1284681600000 | 192.75 |
1284940800000 | 193.69 |
1285027200000 | 193.92 |
1285113600000 | 192.29 |
1285200000000 | 190.63 |
1285286400000 | 193.76 |
1285545600000 | 192.9 |
1285632000000 | 194.79 |
1285718400000 | 194.73 |
1285804800000 | 195.55 |
1285891200000 | 195.49 |
1286150400000 | 193.89 |
1286236800000 | 196.9 |
1286323200000 | 198.61 |
1286409600000 | 198.04 |
1286496000000 | 198.68 |
1286755200000 | 199.85 |
1286841600000 | 199.32 |
1286928000000 | 202.19 |
1287014400000 | 200.31 |
1287100800000 | 199.42 |
1287360000000 | 198.94 |
1287446400000 | 199.28 |
1287532800000 | 200.49 |
1287619200000 | 203.09 |
1287705600000 | 201.32 |
1287964800000 | 202.21 |
1288051200000 | 202.5 |
1288137600000 | 201.89 |
1288224000000 | 200.48 |
1288310400000 | 199.61 |
1288569600000 | 200.63 |
1288656000000 | 200.72 |
1288742400000 | 199.21 |
1288828800000 | 203.1 |
1288915200000 | 202 |
1289174400000 | 201.97 |
1289260800000 | 204.21 |
1289347200000 | 203.57 |
1289433600000 | 203.32 |
1289520000000 | 202.26 |
1289779200000 | 204.32 |
1289865600000 | 200.64 |
1289952000000 | 200.84 |
1290038400000 | 203.61 |
1290124800000 | 204 |
1290384000000 | 203.05 |
1290470400000 | 199.86 |
1290556800000 | 201.16 |
1290643200000 | 202.67 |
1290729600000 | 202.23 |
1290988800000 | 199.37 |
1291075200000 | 198.59 |
1291161600000 | 203.69 |
1291248000000 | 207.09 |
1291334400000 | 207.07 |
1291593600000 | 206.57 |
1291680000000 | 207.93 |
1291766400000 | 207.81 |
1291852800000 | 205.44 |
1291939200000 | 206.54 |
1292198400000 | 208.8 |
1292284800000 | 208.5 |
1292371200000 | 208.16 |
1292457600000 | 208.34 |
1292544000000 | 207.6 |
1292803200000 | 209.75 |
1292889600000 | 212.39 |
1292976000000 | 213.18 |
1293062400000 | 212.9 |
1293148800000 | 213.11 |
1293408000000 | 212.84 |
1293494400000 | 213.57 |
1293580800000 | 214.35 |
1293667200000 | 212.34 |
1293753600000 | 212.85 |
1294012800000 | 214.74 |
1294099200000 | 212.72 |
1294185600000 | 211.13 |
1294272000000 | 211.68 |
1294358400000 | 213.58 |
1294617600000 | 210.58 |
1294704000000 | 213.79 |
1294790400000 | 215.34 |
1294876800000 | 214.77 |
1294963200000 | 214.48 |
1295222400000 | 213.83 |
1295308800000 | 216.19 |
1295395200000 | 211.86 |
1295481600000 | 209.86 |
1295568000000 | 212.76 |
1295827200000 | 212.77 |
1295913600000 | 212.2 |
1296000000000 | 213.32 |
1296086400000 | 213.5 |
1296172800000 | 212.07 |
1296432000000 | 211.16 |
1296518400000 | 213.18 |
1296604800000 | 210.36 |
1296691200000 | 209.38 |
1296777600000 | 208.02 |
1297036800000 | 207.33 |
1297123200000 | 205.79 |
1297209600000 | 206.86 |
1297296000000 | 205.39 |
1297382400000 | 207.87 |
1297641600000 | 207.16 |
1297728000000 | 205.21 |
1297814400000 | 205.99 |
1297900800000 | 203.84 |
1297987200000 | 205.41 |
1298246400000 | 205 |
1298332800000 | 205.03 |
1298419200000 | 202.75 |
1298505600000 | 203.81 |
1298592000000 | 205.64 |
1298851200000 | 206.35 |
1298937600000 | 205.7 |
1299024000000 | 204.12 |
1299110400000 | 206.68 |
1299196800000 | 207.05 |
1299456000000 | 207.66 |
1299542400000 | 208.18 |
1299628800000 | 207.93 |
1299715200000 | 205.6 |
1299801600000 | 202.99 |
1300060800000 | 201.25 |
1300147200000 | 198.77 |
1300233600000 | 198.9 |
1300320000000 | 202.23 |
1300406400000 | 203.01 |
1300665600000 | 206.49 |
1300752000000 | 206.08 |
1300838400000 | 207.02 |
1300924800000 | 209.8 |
1301011200000 | 211.9 |
1301270400000 | 212.09 |
1301356800000 | 211.78 |
1301443200000 | 213.3 |
1301529600000 | 214.11 |
1301616000000 | 217.2 |
1301875200000 | 218.16 |
1301961600000 | 218.13 |
1302048000000 | 218.88 |
1302134400000 | 217.29 |
1302220800000 | 218.49 |
1302480000000 | 218.89 |
1302566400000 | 215.77 |
1302652800000 | 216.96 |
1302739200000 | 215.01 |
1302825600000 | 214.39 |
1303084800000 | 211.29 |
1303171200000 | 212.96 |
1303257600000 | 215.81 |
1303344000000 | 215.77 |
1303776000000 | 217.77 |
1303862400000 | 216.98 |
1303948800000 | 217.32 |
1304035200000 | 218.74 |
1304294400000 | 219.08 |
1304380800000 | 216.83 |
1304467200000 | 214.11 |
1304553600000 | 213.11 |
1304640000000 | 215.04 |
1304899200000 | 214.39 |
1304985600000 | 215.48 |
1305072000000 | 216.38 |
1305158400000 | 215.33 |
1305244800000 | 215.84 |
1305504000000 | 214.9 |
1305590400000 | 213.2 |
1305676800000 | 212.59 |
1305763200000 | 213.85 |
1305849600000 | 214.01 |
1306108800000 | 209.19 |
1306195200000 | 209.43 |
1306281600000 | 210.95 |
1306368000000 | 209.19 |
1306454400000 | 210.37 |
1306713600000 | 210.7 |
1306800000000 | 212.43 |
1306886400000 | 212.87 |
1306972800000 | 213.71 |
1307059200000 | 209 |
1307318400000 | 208.19 |
1307404800000 | 207.79 |
1307491200000 | 203.65 |
1307577600000 | 205.65 |
1307664000000 | 203.17 |
1307923200000 | 202.47 |
1308009600000 | 204.68 |
1308096000000 | 201.26 |
1308182400000 | 199.13 |
1308268800000 | 200.5 |
1308528000000 | 195.97 |
1308614400000 | 199.9 |
1308700800000 | 197.58 |
1308787200000 | 194.67 |
1308873600000 | 194.14 |
1309132800000 | 194.07 |
1309219200000 | 195.73 |
1309305600000 | 200.24 |
1309392000000 | 203.58 |
1309478400000 | 204.78 |
1309737600000 | 205.51 |
1309824000000 | 204.85 |
1309910400000 | 203.37 |
1309996800000 | 205.94 |
1310083200000 | 202.87 |
1310342400000 | 199.5 |
1310428800000 | 197.42 |
1310515200000 | 200.54 |
1310601600000 | 198.17 |
1310688000000 | 196.35 |
1310947200000 | 192.41 |
1311033600000 | 193.43 |
1311120000000 | 195.27 |
1311206400000 | 194.58 |
1311292800000 | 195.6 |
1311552000000 | 194.62 |
1311638400000 | 192.79 |
1311724800000 | 190.44 |
1311811200000 | 188.56 |
1311897600000 | 187.25 |
1312156800000 | 182.32 |
1312243200000 | 176.64 |
1312329600000 | 171.94 |
1312416000000 | 165.16 |
1312502400000 | 165.17 |
1312761600000 | 157.37 |
1312848000000 | 163.03 |
1312934400000 | 158.44 |
1313020800000 | 163.71 |
1313107200000 | 168.57 |
1313366400000 | 170.49 |
1313452800000 | 167.55 |
1313539200000 | 167.63 |
1313625600000 | 157.37 |
1313712000000 | 155.57 |
1313971200000 | 156.02 |
1314057600000 | 156.97 |
1314144000000 | 159.56 |
1314230400000 | 158.33 |
1314316800000 | 158.32 |
1314576000000 | 162.41 |
1314662400000 | 163.66 |
1314748800000 | 168.01 |
1314835200000 | 168.28 |
1314921600000 | 163.39 |
1315180800000 | 155.42 |
1315267200000 | 154.36 |
1315353600000 | 159.63 |
1315440000000 | 160.4 |
1315526400000 | 153.78 |
1315785600000 | 150.47 |
1315872000000 | 152.51 |
1315958400000 | 155.59 |
1316044800000 | 160.3 |
1316131200000 | 162.14 |
1316390400000 | 156.13 |
1316476800000 | 158.45 |
1316563200000 | 156.92 |
1316649600000 | 150.65 |
1316736000000 | 149.84 |
1316995200000 | 150.93 |
1317081600000 | 159.24 |
1317168000000 | 156.42 |
1317254400000 | 158.95 |
1317340800000 | 154.76 |
1317600000000 | 153.33 |
1317686400000 | 147.03 |
1317772800000 | 152.4 |
1317859200000 | 156.63 |
1317945600000 | 155.83 |
1318204800000 | 160.95 |
1318291200000 | 160.98 |
1318377600000 | 165.15 |
1318464000000 | 162.24 |
1318550400000 | 164.51 |
1318809600000 | 160.09 |
1318896000000 | 160.88 |
1318982400000 | 159.69 |
1319068800000 | 157.57 |
1319155200000 | 162.98 |
1319414400000 | 166.44 |
1319500800000 | 167.16 |
1319587200000 | 167.89 |
1319673600000 | 175.74 |
1319760000000 | 175.64 |
1320019200000 | 168.72 |
1320105600000 | 161.72 |
1320192000000 | 165.28 |
1320278400000 | 169.23 |
1320364800000 | 168.51 |
1320624000000 | 166.51 |
1320710400000 | 166.74 |
1320796800000 | 162.55 |
1320883200000 | 162.75 |
1320969600000 | 168.65 |
1321228800000 | 167.1 |
1321315200000 | 164.98 |
1321401600000 | 164.8 |
1321488000000 | 161.84 |
1321574400000 | 160.17 |
1321833600000 | 153.9 |
1321920000000 | 153.2 |
1322006400000 | 150.57 |
1322092800000 | 151.81 |
1322179200000 | 153.35 |
1322438400000 | 161.05 |
1322524800000 | 161.22 |
1322611200000 | 168.57 |
1322697600000 | 166.6 |
1322784000000 | 167.06 |
1323043200000 | 169.5 |
1323129600000 | 168.4 |
1323216000000 | 166.37 |
1323302400000 | 161.4 |
1323388800000 | 163.68 |
1323648000000 | 158.88 |
1323734400000 | 160.32 |
1323820800000 | 155.89 |
1323907200000 | 157.58 |
1323993600000 | 156.14 |
1324252800000 | 154.84 |
1324339200000 | 160.41 |
1324425600000 | 159.98 |
1324512000000 | 162.13 |
1324598400000 | 164.16 |
1324944000000 | 163.14 |
1325030400000 | 162.16 |
1325116800000 | 163.42 |
1325203200000 | 165.05 |
1325462400000 | 167.45 |
1325548800000 | 170.13 |
1325635200000 | 167.78 |
1325721600000 | 166.27 |
1325808000000 | 165.75 |
1326067200000 | 164.74 |
1326153600000 | 168.42 |
1326240000000 | 167.76 |
1326326400000 | 169.5 |
1326412800000 | 167.5 |
1326672000000 | 169.73 |
1326758400000 | 172.77 |
1326844800000 | 173.7 |
1326931200000 | 175.39 |
1327017600000 | 175.56 |
1327276800000 | 176.92 |
1327363200000 | 175.15 |
1327449600000 | 175.23 |
1327536000000 | 178.59 |
1327622400000 | 177.42 |
1327881600000 | 173.46 |
1327968000000 | 175.66 |
1328054400000 | 180.6 |
1328140800000 | 180.5 |
1328227200000 | 182.62 |
1328486400000 | 181.33 |
1328572800000 | 180.78 |
1328659200000 | 181.98 |
1328745600000 | 183.08 |
1328832000000 | 180.98 |
1329091200000 | 182.46 |
1329177600000 | 179.89 |
1329264000000 | 182.9 |
1329350400000 | 183.82 |
1329436800000 | 186.54 |
1329696000000 | 189.29 |
1329782400000 | 187.88 |
1329868800000 | 186.31 |
1329955200000 | 185.28 |
1330041600000 | 186.45 |
1330300800000 | 185.25 |
1330387200000 | 186.42 |
1330473600000 | 186.32 |
1330560000000 | 186.85 |
1330646400000 | 187.91 |
1330905600000 | 185.72 |
1330992000000 | 179.17 |
1331078400000 | 181.61 |
1331164800000 | 185.66 |
1331251200000 | 185.76 |
1331510400000 | 185.66 |
1331596800000 | 187.93 |
1331683200000 | 189.51 |
1331769600000 | 189.88 |
1331856000000 | 189.74 |
1332115200000 | 189.57 |
1332201600000 | 187.37 |
1332288000000 | 184.01 |
1332374400000 | 182.4 |
1332460800000 | 183.72 |
1332720000000 | 187.03 |
1332806400000 | 185.01 |
1332892800000 | 182.84 |
1332979200000 | 180.39 |
1333065600000 | 183.92 |
1333324800000 | 185.38 |
1333411200000 | 184.38 |
1333497600000 | 178.8 |
1333584000000 | 179.09 |
1334016000000 | 174.35 |
1334102400000 | 176.8 |
1334188800000 | 180.1 |
1334275200000 | 177.29 |
1334534400000 | 178.43 |
1334620800000 | 183.43 |
1334707200000 | 180.02 |
1334793600000 | 180.08 |
1334880000000 | 181.07 |
1335139200000 | 175 |
1335225600000 | 178.34 |
1335312000000 | 181.53 |
1335398400000 | 180.23 |
1335484800000 | 183.24 |
1335744000000 | 182.08 |
1335830400000 | 182.03 |
1335916800000 | 180.16 |
1336003200000 | 180.99 |
1336089600000 | 177.73 |
1336348800000 | 178.22 |
1336435200000 | 176.17 |
1336521600000 | 175.6 |
1336608000000 | 177.84 |
1336694400000 | 178.93 |
1336953600000 | 173.76 |
1337040000000 | 172.05 |
1337126400000 | 170.93 |
1337212800000 | 171.29 |
1337299200000 | 166.89 |
1337558400000 | 169.56 |
1337644800000 | 173.83 |
1337731200000 | 168.9 |
1337817600000 | 170.34 |
1337904000000 | 169.89 |
1338163200000 | 169.72 |
1338249600000 | 172.04 |
1338336000000 | 169.26 |
1338422400000 | 167.3 |
1338508800000 | 163.29 |
1338768000000 | 160.88 |
1338854400000 | 161.98 |
1338940800000 | 164.01 |
1339027200000 | 167.46 |
1339113600000 | 166.08 |
1339372800000 | 166.17 |
1339459200000 | 166.44 |
1339545600000 | 163.62 |
1339632000000 | 163.79 |
1339718400000 | 166.57 |
1339977600000 | 166.12 |
1340064000000 | 169.04 |
1340150400000 | 171.53 |
1340236800000 | 170.35 |
1340323200000 | 169.83 |
1340582400000 | 165.32 |
1340668800000 | 163.69 |
1340755200000 | 165.7 |
1340841600000 | 163.9 |
1340928000000 | 171.13 |
1341187200000 | 172.52 |
1341273600000 | 175.36 |
1341360000000 | 174.16 |
1341446400000 | 173.2 |
1341532800000 | 170.64 |
1341792000000 | 169.57 |
1341878400000 | 171.21 |
1341964800000 | 170.1 |
1342051200000 | 168.18 |
1342137600000 | 170.82 |
1342396800000 | 172.6 |
1342483200000 | 170.58 |
1342569600000 | 171.12 |
1342656000000 | 172.89 |
1342742400000 | 168.27 |
1343001600000 | 164.41 |
1343088000000 | 163.48 |
1343174400000 | 164.84 |
1343260800000 | 169.6 |
1343347200000 | 171.99 |
1343606400000 | 172.22 |
1343692800000 | 171.36 |
1343779200000 | 169.63 |
1343865600000 | 166.43 |
1343952000000 | 170.97 |
1344211200000 | 172.32 |
1344297600000 | 173.51 |
1344384000000 | 173.28 |
1344470400000 | 174.39 |
1344556800000 | 172.72 |
1344816000000 | 172.51 |
1344902400000 | 172.74 |
1344988800000 | 171.68 |
1345075200000 | 173.9 |
1345161600000 | 175.87 |
1345420800000 | 174.32 |
1345507200000 | 176.53 |
1345593600000 | 173.73 |
1345680000000 | 171.97 |
1345766400000 | 171.38 |
1346025600000 | 172.6 |
1346112000000 | 169.72 |
1346198400000 | 170.86 |
1346284800000 | 170.03 |
1346371200000 | 171.59 |
1346630400000 | 173.82 |
1346716800000 | 171.46 |
1346803200000 | 172.17 |
1346889600000 | 176.28 |
1346976000000 | 178.39 |
1347235200000 | 178.23 |
1347321600000 | 179.18 |
1347408000000 | 181.12 |
1347494400000 | 181.63 |
1347580800000 | 187.81 |
1347840000000 | 186.16 |
1347926400000 | 183.37 |
1348012800000 | 182.59 |
1348099200000 | 180.28 |
1348185600000 | 181.34 |
1348444800000 | 179.56 |
1348531200000 | 180.89 |
1348617600000 | 177.44 |
1348704000000 | 177.84 |
1348790400000 | 176.09 |
1349049600000 | 178.96 |
1349136000000 | 179.07 |
1349222400000 | 178.82 |
1349308800000 | 178.27 |
1349395200000 | 181.56 |
1349654400000 | 179.43 |
1349740800000 | 178.58 |
1349827200000 | 176.9 |
1349913600000 | 178.34 |
1350000000000 | 176.97 |
1350259200000 | 176.94 |
1350345600000 | 177.96 |
1350432000000 | 179.04 |
1350518400000 | 179.88 |
1350604800000 | 177.5 |
1350864000000 | 177.62 |
1350950400000 | 175.52 |
1351036800000 | 177.91 |
1351123200000 | 177.25 |
1351209600000 | 177.91 |
1351468800000 | 177 |
1351555200000 | 178.13 |
1351641600000 | 177.85 |
1351728000000 | 180.39 |
1351814400000 | 181.55 |
1352073600000 | 180.14 |
1352160000000 | 180.74 |
1352246400000 | 177.98 |
1352332800000 | 177.02 |
1352419200000 | 177.25 |
1352678400000 | 177.35 |
1352764800000 | 177.14 |
1352851200000 | 177.01 |
1352937600000 | 174.93 |
1353024000000 | 173.1 |
1353283200000 | 177.2 |
1353369600000 | 178.09 |
1353456000000 | 178.1 |
1353542400000 | 179.62 |
1353628800000 | 180.65 |
1353888000000 | 179.72 |
1353974400000 | 180.24 |
1354060800000 | 179.19 |
1354147200000 | 182.5 |
1354233600000 | 182.89 |
1354492800000 | 183.97 |
1354579200000 | 183.49 |
1354665600000 | 184.19 |
1354752000000 | 185.05 |
1354838400000 | 185.48 |
1355097600000 | 186.39 |
1355184000000 | 187.28 |
1355270400000 | 186.97 |
1355356800000 | 186.05 |
1355443200000 | 186.86 |
1355702400000 | 186.59 |
1355788800000 | 187.68 |
1355875200000 | 187.22 |
1355961600000 | 186.52 |
1356048000000 | 186.12 |
1356307200000 | 186.16 |
1356566400000 | 185.87 |
1356652800000 | 184.7 |
1356912000000 | 184.41 |
1357084800000 | 189.34 |
1357171200000 | 190.07 |
1357257600000 | 191.02 |
1357516800000 | 189.42 |
1357603200000 | 188.9 |
1357689600000 | 189.22 |
1357776000000 | 188.31 |
1357862400000 | 189.65 |
1358121600000 | 189.32 |
1358208000000 | 188.01 |
1358294400000 | 188.74 |
1358380800000 | 191.64 |
1358467200000 | 191.14 |
1358726400000 | 192.58 |
1358812800000 | 192.15 |
1358899200000 | 192.6 |
1358985600000 | 192.24 |
1359072000000 | 193.43 |
1359331200000 | 192.89 |
1359417600000 | 192.79 |
1359504000000 | 193.74 |
1359590400000 | 192.11 |
1359676800000 | 193.43 |
1359936000000 | 189.84 |
1360022400000 | 191.61 |
1360108800000 | 191.79 |
1360195200000 | 192.42 |
1360281600000 | 193.36 |
1360540800000 | 192.53 |
1360627200000 | 193.07 |
1360713600000 | 194.12 |
1360800000000 | 193.11 |
1360886400000 | 193.29 |
1361145600000 | 192.97 |
1361232000000 | 194.67 |
1361318400000 | 195.11 |
1361404800000 | 193.01 |
1361491200000 | 194.67 |
1361750400000 | 194.77 |
1361836800000 | 191.83 |
1361923200000 | 193.74 |
1362009600000 | 194.32 |
1362096000000 | 193.46 |
1362355200000 | 193.55 |
1362441600000 | 195.5 |
1362528000000 | 194.97 |
1362614400000 | 194.48 |
1362700800000 | 196.02 |
1362960000000 | 196.39 |
1363046400000 | 195.33 |
1363132800000 | 195.63 |
1363219200000 | 197 |
1363305600000 | 196.72 |
1363564800000 | 195.08 |
1363651200000 | 193.58 |
1363737600000 | 195.57 |
1363824000000 | 194.3 |
1363910400000 | 195.57 |
1364169600000 | 195.42 |
1364256000000 | 194.68 |
1364342400000 | 193.5 |
1364428800000 | 194.56 |
1364860800000 | 196.12 |
1364947200000 | 196.19 |
1365033600000 | 195.4 |
1365120000000 | 192.59 |
1365379200000 | 191.1 |
1365465600000 | 192.18 |
1365552000000 | 195.22 |
1365638400000 | 195.29 |
1365724800000 | 193.91 |
1365984000000 | 191.22 |
1366070400000 | 189.27 |
1366156800000 | 187.32 |
1366243200000 | 186.73 |
1366329600000 | 187.93 |
1366588800000 | 187.54 |
1366675200000 | 194.17 |
1366761600000 | 195.93 |
1366848000000 | 197.47 |
1366934400000 | 197.7 |
1367193600000 | 197.83 |
1367280000000 | 197.89 |
1367366400000 | 197.73 |
1367452800000 | 196.25 |
1367539200000 | 198.78 |
1367798400000 | 199.07 |
1367884800000 | 200.72 |
1367971200000 | 203.72 |
1368057600000 | 203.61 |
1368144000000 | 204.64 |
1368403200000 | 205.03 |
1368489600000 | 205.77 |
1368576000000 | 206.1 |
1368662400000 | 206.27 |
1368748800000 | 207.04 |
1369008000000 | 206.86 |
1369094400000 | 207.51 |
1369180800000 | 208.05 |
1369267200000 | 203.9 |
1369353600000 | 203.2 |
1369612800000 | 204.55 |
1369699200000 | 206.53 |
1369785600000 | 203.62 |
1369872000000 | 203.2 |
1369958400000 | 202.18 |
1370217600000 | 200.07 |
1370304000000 | 199.12 |
1370390400000 | 196.34 |
1370476800000 | 195.99 |
1370563200000 | 197.74 |
1370822400000 | 197.89 |
1370908800000 | 195.7 |
1370995200000 | 194.7 |
1371081600000 | 194.93 |
1371168000000 | 195.03 |
1371427200000 | 196.47 |
1371513600000 | 197.53 |
1371600000000 | 194.39 |
1371686400000 | 189.7 |
1371772800000 | 190.42 |
1372032000000 | 185.4 |
1372118400000 | 188.2 |
1372204800000 | 189.74 |
1372291200000 | 192.68 |
1372377600000 | 190.92 |
1372636800000 | 191.25 |
1372723200000 | 191.14 |
1372809600000 | 189.36 |
1372896000000 | 192.15 |
1372982400000 | 191.6 |
1373241600000 | 194.03 |
1373328000000 | 196.21 |
1373414400000 | 196.35 |
1373500800000 | 200.51 |
1373587200000 | 199.57 |
1373846400000 | 200.12 |
1373932800000 | 199.43 |
1374019200000 | 199.08 |
1374105600000 | 200.54 |
1374192000000 | 200.04 |
1374451200000 | 198.6 |
1374537600000 | 199.32 |
1374624000000 | 201.51 |
1374710400000 | 200.86 |
1374796800000 | 199.88 |
1375056000000 | 199.33 |
1375142400000 | 201.68 |
1375228800000 | 201.64 |
1375315200000 | 205.52 |
1375401600000 | 206.04 |
1375660800000 | 205.99 |
1375747200000 | 205.66 |
1375833600000 | 204.89 |
1375920000000 | 206.7 |
1376006400000 | 208.51 |
1376265600000 | 208.99 |
1376352000000 | 210.36 |
1376438400000 | 210.3 |
1376524800000 | 208.61 |
1376611200000 | 210.92 |
1376870400000 | 210.63 |
1376956800000 | 208.94 |
1377043200000 | 207.5 |
1377129600000 | 208.18 |
1377216000000 | 209.23 |
1377475200000 | 209.08 |
1377561600000 | 205.78 |
1377648000000 | 204.26 |
1377734400000 | 206.02 |
1377820800000 | 203.93 |
1378080000000 | 206.71 |
1378166400000 | 208.15 |
1378252800000 | 209.53 |
1378339200000 | 210.51 |
1378425600000 | 211.52 |
1378684800000 | 211.4 |
1378771200000 | 216.45 |
1378857600000 | 217.07 |
1378944000000 | 217 |
1379030400000 | 217.58 |
1379289600000 | 217.84 |
1379376000000 | 216.64 |
1379462400000 | 216.78 |
1379548800000 | 217.72 |
1379635200000 | 217.48 |
1379894400000 | 216.09 |
1379980800000 | 216.72 |
1380067200000 | 215.08 |
1380153600000 | 214.92 |
1380240000000 | 214.42 |
1380499200000 | 211.96 |
1380585600000 | 212.36 |
1380672000000 | 212.49 |
1380758400000 | 212.21 |
1380844800000 | 212.07 |
1381104000000 | 210.89 |
1381190400000 | 209.91 |
1381276800000 | 209.55 |
1381363200000 | 214.44 |
1381449600000 | 213.99 |
1381708800000 | 213.6 |
1381795200000 | 215.7 |
1381881600000 | 216.59 |
1381968000000 | 215.79 |
1382054400000 | 218.18 |
1382313600000 | 219.1 |
1382400000000 | 220.94 |
1382486400000 | 219.88 |
1382572800000 | 222.02 |
1382659200000 | 219.85 |
1382918400000 | 219.16 |
1383004800000 | 220.73 |
1383091200000 | 220.62 |
1383177600000 | 218.98 |
1383264000000 | 219.54 |
1383523200000 | 220.78 |
1383609600000 | 221.09 |
1383696000000 | 222.73 |
1383782400000 | 222.42 |
1383868800000 | 221.72 |
1384128000000 | 222.72 |
1384214400000 | 221.47 |
1384300800000 | 221.01 |
1384387200000 | 223.01 |
1384473600000 | 224.1 |
1384732800000 | 224.44 |
1384819200000 | 224.58 |
1384905600000 | 223.45 |
1384992000000 | 223.76 |
1385078400000 | 223.29 |
1385337600000 | 224.04 |
1385424000000 | 223.54 |
1385510400000 | 224.69 |
1385596800000 | 225.37 |
1385683200000 | 224.37 |
1385942400000 | 223.34 |
1386028800000 | 219.56 |
1386115200000 | 217.67 |
1386201600000 | 217.49 |
1386288000000 | 218.47 |
1386547200000 | 220.39 |
1386633600000 | 219.33 |
1386720000000 | 219.24 |
1386806400000 | 217.62 |
1386892800000 | 216.71 |
1387152000000 | 218.7 |
1387238400000 | 218.12 |
1387324800000 | 218.3 |
1387411200000 | 223.02 |
1387497600000 | 224.81 |
1387756800000 | 226.19 |
1387843200000 | 226.29 |
1388102400000 | 228.6 |
1388361600000 | 227.46 |
1388448000000 | 227.23 |
1388620800000 | 226.1 |
1388707200000 | 226.99 |
1388966400000 | 226.97 |
1389052800000 | 227.55 |
1389139200000 | 228.76 |
1389225600000 | 228.75 |
1389312000000 | 229.54 |
1389571200000 | 229.98 |
1389657600000 | 228.64 |
1389744000000 | 231.27 |
1389830400000 | 231.68 |
1389916800000 | 231.76 |
1390176000000 | 231.7 |
1390262400000 | 231.85 |
1390348800000 | 231.88 |
1390435200000 | 229.94 |
1390521600000 | 226.08 |
1390780800000 | 224.22 |
1390867200000 | 225.55 |
1390953600000 | 224.07 |
1391040000000 | 224.95 |
1391126400000 | 222.98 |
1391385600000 | 220.32 |
1391472000000 | 220.99 |
1391558400000 | 223.87 |
1391644800000 | 227.71 |
1391731200000 | 229.72 |
1391990400000 | 230.37 |
1392076800000 | 232.38 |
1392163200000 | 231.61 |
1392249600000 | 232.42 |
1392336000000 | 234.11 |
1392595200000 | 235.07 |
1392681600000 | 235.47 |
1392768000000 | 237.22 |
1392854400000 | 237.91 |
1392940800000 | 239.26 |
1393200000000 | 243.86 |
1393286400000 | 244.7 |
1393372800000 | 243.69 |
1393459200000 | 243.4 |
1393545600000 | 242.95 |
1393804800000 | 237.86 |
1393891200000 | 241.71 |
1393977600000 | 242.22 |
1394064000000 | 243.52 |
1394150400000 | 239.63 |
1394409600000 | 239.09 |
1394496000000 | 238.82 |
1394582400000 | 236.47 |
1394668800000 | 235.06 |
1394755200000 | 233.41 |
1395014400000 | 235.53 |
1395100800000 | 236.43 |
1395187200000 | 235.98 |
1395273600000 | 234.16 |
1395360000000 | 235.37 |
1395619200000 | 232.88 |
1395705600000 | 235.67 |
1395792000000 | 238.3 |
1395878400000 | 238.29 |
1395964800000 | 240.24 |
1396224000000 | 242.57 |
1396310400000 | 243.54 |
1396396800000 | 245.31 |
1396483200000 | 246.07 |
1396569600000 | 247.62 |
1396828800000 | 245.17 |
1396915200000 | 244.42 |
1397001600000 | 246.5 |
1397088000000 | 245.33 |
1397174400000 | 242.67 |
1397433600000 | 242.59 |
1397520000000 | 239.97 |
1397606400000 | 243.07 |
1397692800000 | 242.84 |
1398124800000 | 247.31 |
1398211200000 | 246.61 |
1398297600000 | 247.83 |
1398384000000 | 247.24 |
1398643200000 | 245.84 |
1398729600000 | 250.42 |
1398816000000 | 250.7 |
1398902400000 | 250.64 |
1398988800000 | 251.01 |
1399248000000 | 251.44 |
1399334400000 | 249.91 |
1399420800000 | 249.72 |
1399507200000 | 252.58 |
1399593600000 | 252.83 |
1399852800000 | 254.68 |
1399939200000 | 255.73 |
1400025600000 | 255.69 |
1400112000000 | 255.22 |
1400198400000 | 254.55 |
1400457600000 | 255.32 |
1400544000000 | 255.41 |
1400630400000 | 256.17 |
1400716800000 | 257.06 |
1400803200000 | 258.58 |
1401062400000 | 258.48 |
1401148800000 | 258.62 |
1401235200000 | 258.21 |
1401321600000 | 258.22 |
1401408000000 | 259.8 |
1401667200000 | 259.92 |
1401753600000 | 259.69 |
1401840000000 | 259.73 |
1401926400000 | 260.95 |
1402012800000 | 261.15 |
1402272000000 | 263.74 |
1402358400000 | 263.06 |
1402444800000 | 260.66 |
1402531200000 | 260.62 |
1402617600000 | 258.26 |
1402876800000 | 257.42 |
1402963200000 | 256.33 |
1403049600000 | 258.07 |
1403136000000 | 260.56 |
1403222400000 | 260.55 |
1403481600000 | 261.71 |
1403568000000 | 261.51 |
1403654400000 | 258.06 |
1403740800000 | 257.72 |
1403827200000 | 258.26 |
1404086400000 | 256.36 |
1404172800000 | 258.38 |
1404259200000 | 258.68 |
1404345600000 | 263.73 |
1404432000000 | 262.69 |
1404691200000 | 261.42 |
1404777600000 | 258.48 |
1404864000000 | 257.23 |
1404950400000 | 253.44 |
1405036800000 | 254.78 |
1405296000000 | 258.58 |
1405382400000 | 256.34 |
1405468800000 | 260.68 |
1405555200000 | 258.25 |
1405641600000 | 258.47 |
1405900800000 | 258.53 |
1405987200000 | 260.46 |
1406073600000 | 261.03 |
1406160000000 | 261.56 |
1406246400000 | 260.17 |
1406505600000 | 259.12 |
1406592000000 | 259.17 |
1406678400000 | 258.74 |
1406764800000 | 255.74 |
1406851200000 | 252.21 |
1407110400000 | 253.48 |
1407196800000 | 252.53 |
1407283200000 | 249.72 |
1407369600000 | 248.09 |
1407456000000 | 246.33 |
1407715200000 | 250.38 |
1407801600000 | 249.15 |
1407888000000 | 250.62 |
1407974400000 | 249.76 |
1408060800000 | 249.71 |
1408320000000 | 251.72 |
1408406400000 | 253.58 |
1408492800000 | 253.33 |
1408579200000 | 254.79 |
1408665600000 | 253.96 |
1408924800000 | 255.72 |
1409011200000 | 256.96 |
1409097600000 | 257.58 |
1409184000000 | 255.2 |
1409270400000 | 255.24 |
1409529600000 | 255.52 |
1409616000000 | 256.42 |
1409702400000 | 258.05 |
1409788800000 | 259.91 |
1409875200000 | 258.94 |
1410134400000 | 259.34 |
1410220800000 | 257.7 |
1410307200000 | 256.83 |
1410393600000 | 257.17 |
1410480000000 | 258.61 |
1410739200000 | 258.12 |
1410825600000 | 257.98 |
1410912000000 | 260.23 |
1410998400000 | 261.55 |
1411084800000 | 262.14 |
1411344000000 | 261.53 |
1411430400000 | 258.49 |
1411516800000 | 258.63 |
1411603200000 | 256.62 |
1411689600000 | 258.21 |
1411948800000 | 256.63 |
1412035200000 | 257.6 |
1412121600000 | 254.63 |
1412208000000 | 249.58 |
1412294400000 | 251.71 |
1412553600000 | 252.57 |
1412640000000 | 247.51 |
1412726400000 | 245.92 |
1412812800000 | 244.23 |
1412899200000 | 240.11 |
1413158400000 | 239.13 |
1413244800000 | 241.52 |
1413331200000 | 234.5 |
1413417600000 | 232.92 |
1413504000000 | 240.95 |
1413763200000 | 240.98 |
1413849600000 | 247.28 |
1413936000000 | 250.36 |
1414022400000 | 252.48 |
1414108800000 | 251.47 |
1414368000000 | 251.54 |
1414454400000 | 257.43 |
1414540800000 | 257.96 |
1414627200000 | 258.48 |
1414713600000 | 261.85 |
1414972800000 | 259.29 |
1415059200000 | 258.48 |
1415145600000 | 261.2 |
1415232000000 | 260.9 |
1415318400000 | 260.41 |
1415577600000 | 261.43 |
1415664000000 | 262.35 |
1415750400000 | 259.78 |
1415836800000 | 261.73 |
1415923200000 | 261.77 |
1416182400000 | 262.29 |
1416268800000 | 264.44 |
1416355200000 | 264.21 |
1416441600000 | 263.5 |
1416528000000 | 267.25 |
1416787200000 | 269.32 |
1416873600000 | 270.64 |
1416960000000 | 269.36 |
1417046400000 | 269.39 |
1417132800000 | 267.18 |
1417392000000 | 266.19 |
1417478400000 | 267.12 |
1417564800000 | 269.73 |
1417651200000 | 267.73 |
1417737600000 | 271.7 |
1417996800000 | 270 |
1418083200000 | 266.2 |
1418169600000 | 266.78 |
1418256000000 | 265.95 |
1418342400000 | 260.57 |
1418601600000 | 257.51 |
1418688000000 | 258.67 |
1418774400000 | 259.45 |
1418860800000 | 266.15 |
1418947200000 | 268.08 |
1419206400000 | 270.16 |
1419292800000 | 271.15 |
1419379200000 | 271.4 |
1419811200000 | 271.85 |
1419897600000 | 268.39 |
1419984000000 | 268.63 |
1420156800000 | 268.83 |
1420416000000 | 265.04 |
1420502400000 | 264.41 |
1420588800000 | 261.7 |
1420675200000 | 268.64 |
1420761600000 | 267.3 |
1421020800000 | 268.51 |
1421107200000 | 270.44 |
1421193600000 | 265.82 |
1421280000000 | 269.62 |
1421366400000 | 272 |
1421625600000 | 274.51 |
1421712000000 | 275.79 |
1421798400000 | 278.7 |
1421884800000 | 281.01 |
1421971200000 | 283.48 |
1422230400000 | 287.57 |
1422316800000 | 281.96 |
1422403200000 | 287.28 |
1422489600000 | 287.49 |
1422576000000 | 288.72 |
1422835200000 | 289.86 |
1422921600000 | 295.43 |
1423008000000 | 291.74 |
1423094400000 | 294.21 |
1423180800000 | 295.68 |
1423440000000 | 294.24 |
1423526400000 | 294.13 |
1423612800000 | 292.13 |
1423699200000 | 298.31 |
1423785600000 | 302.6 |
1424044800000 | 303.17 |
1424131200000 | 300.6 |
1424217600000 | 305.16 |
1424304000000 | 304.74 |
1424390400000 | 305.42 |
1424649600000 | 307.02 |
1424736000000 | 308.15 |
1424822400000 | 307.13 |
1424908800000 | 307.59 |
1424995200000 | 307.81 |
1425254400000 | 306.47 |
1425340800000 | 302.13 |
1425427200000 | 301.11 |
1425513600000 | 303.51 |
1425600000000 | 303.38 |
1425859200000 | 303.22 |
1425945600000 | 298.9 |
1426032000000 | 302.36 |
1426118400000 | 302.5 |
1426204800000 | 302.93 |
1426464000000 | 306.51 |
1426550400000 | 305.35 |
1426636800000 | 309.95 |
1426723200000 | 310.58 |
1426809600000 | 314.89 |
1427068800000 | 313.96 |
1427155200000 | 314.59 |
1427241600000 | 313.26 |
1427328000000 | 311.05 |
1427414400000 | 310.98 |
1427673600000 | 314.25 |
1427760000000 | 310.81 |
1427846400000 | 312.54 |
1427932800000 | 314.7 |
1428364800000 | 319.92 |
1428451200000 | 317.75 |
1428537600000 | 319.96 |
1428624000000 | 322.41 |
1428883200000 | 323.37 |
1428969600000 | 324.42 |
1429056000000 | 327.09 |
1429142400000 | 323.69 |
1429228800000 | 318.61 |
1429488000000 | 321.96 |
1429574400000 | 324.27 |
1429660800000 | 323.75 |
1429747200000 | 321.73 |
1429833600000 | 324.22 |
1430092800000 | 326.96 |
1430179200000 | 320.58 |
1430265600000 | 312.28 |
1430352000000 | 312.74 |
1430438400000 | 312.82 |
1430697600000 | 314.42 |
1430784000000 | 308.18 |
1430870400000 | 305.92 |
1430956800000 | 308.15 |
1431043200000 | 311.8 |
1431302400000 | 311.41 |
1431388800000 | 309.42 |
1431475200000 | 313.62 |
1431561600000 | 314.16 |
1431648000000 | 314.48 |
1431907200000 | 313.51 |
1431993600000 | 315.44 |
1432080000000 | 316.28 |
1432166400000 | 316.3 |
1432252800000 | 316.76 |
1432512000000 | 316.13 |
1432598400000 | 312.6 |
1432684800000 | 316.55 |
1432771200000 | 315.52 |
1432857600000 | 314.06 |
1433116800000 | 313.33 |
1433203200000 | 313.46 |
1433289600000 | 313.49 |
1433376000000 | 308.71 |
1433462400000 | 306.24 |
1433721600000 | 302.91 |
1433808000000 | 302.6 |
1433894400000 | 305.81 |
1433980800000 | 303.48 |
1434067200000 | 300.42 |
1434326400000 | 295.2 |
1434412800000 | 297.04 |
1434499200000 | 295.1 |
1434585600000 | 295.09 |
1434672000000 | 294.68 |
1434931200000 | 302.74 |
1435017600000 | 304.17 |
1435104000000 | 303.57 |
1435190400000 | 302.75 |
1435276800000 | 304.04 |
1435536000000 | 295.06 |
1435622400000 | 292.14 |
1435708800000 | 295.74 |
1435795200000 | 295.33 |
1435881600000 | 293.66 |
1436140800000 | 288.69 |
1436227200000 | 285.25 |
1436313600000 | 286.39 |
1436400000000 | 293.11 |
1436486400000 | 300.98 |
1436745600000 | 304.06 |
1436832000000 | 305.33 |
1436918400000 | 304.79 |
1437004800000 | 309.45 |
1437091200000 | 309.03 |
1437350400000 | 310.6 |
1437436800000 | 307.9 |
1437523200000 | 305.12 |
1437609600000 | 305.29 |
1437696000000 | 303.75 |
1437955200000 | 297.69 |
1438041600000 | 300.43 |
1438128000000 | 302.9 |
1438214400000 | 303.12 |
1438300800000 | 304.32 |
1438560000000 | 305.42 |
1438646400000 | 304.95 |
1438732800000 | 307.27 |
1438819200000 | 306.06 |
1438905600000 | 305.01 |
1439164800000 | 307.6 |
1439251200000 | 302.52 |
1439337600000 | 295.84 |
1439424000000 | 297 |
1439510400000 | 295.88 |
1439769600000 | 296.65 |
1439856000000 | 294.72 |
1439942400000 | 290.1 |
1440028800000 | 285.73 |
1440115200000 | 278.18 |
1440374400000 | 264.35 |
1440460800000 | 274.86 |
1440547200000 | 272.31 |
1440633600000 | 280.53 |
1440720000000 | 281.47 |
1440979200000 | 278.86 |
1441065600000 | 273.53 |
1441152000000 | 274.25 |
1441238400000 | 278.8 |
1441324800000 | 272.17 |
1441584000000 | 273.26 |
1441670400000 | 277.18 |
1441756800000 | 281 |
1441843200000 | 278.05 |
1441929600000 | 275.53 |
1442188800000 | 271.64 |
1442275200000 | 272.03 |
1442361600000 | 274.13 |
1442448000000 | 275 |
1442534400000 | 268.54 |
1442793600000 | 270.4 |
1442880000000 | 263.35 |
1442966400000 | 263.03 |
1443052800000 | 256.25 |
1443139200000 | 261.59 |
1443398400000 | 257.12 |
1443484800000 | 258.62 |
1443571200000 | 261.24 |
1443657600000 | 260.67 |
1443744000000 | 262.38 |
1444003200000 | 270.29 |
1444089600000 | 272.72 |
1444176000000 | 274.98 |
1444262400000 | 275.47 |
1444348800000 | 280.5 |
1444608000000 | 279.24 |
1444694400000 | 275.15 |
1444780800000 | 273.01 |
1444867200000 | 276.1 |
1444953600000 | 274.95 |
1445212800000 | 276.88 |
1445299200000 | 277.49 |
1445385600000 | 276.09 |
1445472000000 | 280.21 |
1445558400000 | 282.55 |
1445817600000 | 283.59 |
1445904000000 | 278.05 |
1445990400000 | 278.59 |
1446076800000 | 278.03 |
1446163200000 | 281.61 |
1446422400000 | 282.75 |
1446508800000 | 285.49 |
1446595200000 | 289.5 |
1446681600000 | 287.72 |
1446768000000 | 289 |
1447027200000 | 285.7 |
1447113600000 | 283.14 |
1447200000000 | 285.67 |
1447286400000 | 279.97 |
1447372800000 | 278.93 |
1447632000000 | 279.91 |
1447718400000 | 285.53 |
1447804800000 | 286.18 |
1447891200000 | 286.23 |
1447977600000 | 287.02 |
1448236800000 | 286.95 |
1448323200000 | 283.2 |
1448409600000 | 286.05 |
1448496000000 | 289.12 |
1448582400000 | 288.28 |
1448841600000 | 290.57 |
1448928000000 | 289.71 |
1449014400000 | 289.95 |
1449100800000 | 284.16 |
1449187200000 | 280.55 |
1449446400000 | 280.98 |
1449532800000 | 273.41 |
1449619200000 | 271.56 |
1449705600000 | 272.81 |
1449792000000 | 265.67 |
1450051200000 | 262.83 |
1450137600000 | 268.54 |
1450224000000 | 270.21 |
1450310400000 | 271.11 |
1450396800000 | 267.98 |
1450656000000 | 266.85 |
1450742400000 | 265.86 |
1450828800000 | 272.81 |
1450915200000 | 272.71 |
1451260800000 | 269.72 |
1451347200000 | 272.58 |
1451433600000 | 271.6 |
1451520000000 | 271.08 |
1451865600000 | 263.32 |
1451952000000 | 262.07 |
1452038400000 | 261.23 |
1452124800000 | 255.52 |
1452211200000 | 254.4 |
1452470400000 | 254.13 |
1452556800000 | 254.33 |
1452643200000 | 255.9 |
1452729600000 | 251.7 |
1452816000000 | 244.78 |
1453075200000 | 243.44 |
1453161600000 | 247.9 |
1453248000000 | 239.69 |
1453334400000 | 244.86 |
1453420800000 | 254.45 |
1453680000000 | 252.45 |
1453766400000 | 257.27 |
1453852800000 | 255.53 |
1453939200000 | 253.93 |
1454025600000 | 257.92 |
1454284800000 | 254.5 |
1454371200000 | 250.81 |
1454457600000 | 245.94 |
1454544000000 | 252.66 |
1454630400000 | 254.52 |
1454889600000 | 244.8 |
1454976000000 | 242.25 |
1455062400000 | 245.11 |
1455148800000 | 234.89 |
1455235200000 | 242.23 |
1455494400000 | 251.28 |
1455580800000 | 250.06 |
1455667200000 | 259.31 |
1455753600000 | 257.48 |
1455840000000 | 255.06 |
1456099200000 | 262.4 |
1456185600000 | 257.99 |
1456272000000 | 249.87 |
1456358400000 | 256.14 |
1456444800000 | 257.82 |
1456704000000 | 259.13 |
1456790400000 | 262.78 |
1456876800000 | 261.79 |
1456963200000 | 264.15 |
1457049600000 | 267.04 |
1457308800000 | 266.14 |
1457395200000 | 264.93 |
1457481600000 | 264.97 |
1457568000000 | 262.93 |
1457654400000 | 268.42 |
1457913600000 | 269.7 |
1458000000000 | 264.63 |
1458086400000 | 263.52 |
1458172800000 | 265.76 |
1458259200000 | 268.33 |
1458518400000 | 266.26 |
1458604800000 | 266.3 |
1458691200000 | 264.41 |
1458777600000 | 261.57 |
1459209600000 | 260.55 |
1459296000000 | 266.35 |
1459382400000 | 262.98 |
1459468800000 | 260.23 |
1459728000000 | 260.57 |
1459814400000 | 255.55 |
1459900800000 | 256.59 |
1459987200000 | 254.22 |
1460073600000 | 260.14 |
1460332800000 | 261.32 |
1460419200000 | 260.4 |
1460505600000 | 265.48 |
1460592000000 | 265.43 |
1460678400000 | 264.89 |
1460937600000 | 265.23 |
1461024000000 | 270.2 |
1461110400000 | 270.79 |
1461196800000 | 269.65 |
1461283200000 | 267.07 |
1461542400000 | 264.55 |
1461628800000 | 267.13 |
1461715200000 | 267.42 |
1461801600000 | 269.92 |
1461888000000 | 266.63 |
1462147200000 | 264.91 |
1462233600000 | 261.77 |
1462320000000 | 260.52 |
1462406400000 | 260.15 |
1462492800000 | 260.42 |
1462752000000 | 261.65 |
1462838400000 | 262.56 |
1462924800000 | 262.69 |
1463011200000 | 261.35 |
1463097600000 | 262.76 |
1463356800000 | 264.23 |
1463443200000 | 264.21 |
1463529600000 | 265.66 |
1463616000000 | 262.04 |
1463702400000 | 266.33 |
1463961600000 | 265.59 |
1464048000000 | 268.22 |
1464134400000 | 270.68 |
1464220800000 | 273.29 |
1464307200000 | 273.33 |
1464566400000 | 274.12 |
1464652800000 | 272.74 |
1464739200000 | 270.23 |
1464825600000 | 271.11 |
1464912000000 | 268.76 |
1465171200000 | 269.93 |
1465257600000 | 273.99 |
1465344000000 | 274.19 |
1465430400000 | 271.13 |
1465516800000 | 267.26 |
1465776000000 | 262.67 |
1465862400000 | 257.89 |
1465948800000 | 262.43 |
1466035200000 | 257.66 |
1466121600000 | 262.01 |
1466380800000 | 269.92 |
1466467200000 | 269.83 |
1466553600000 | 272.43 |
1466640000000 | 273.75 |
1466726400000 | 272.39 |
1466985600000 | 252.08 |
1467072000000 | 259.4 |
1467158400000 | 266.34 |
1467244800000 | 269.36 |
1467331200000 | 273.42 |
1467590400000 | 270.5 |
1467676800000 | 265.28 |
1467763200000 | 261.95 |
1467849600000 | 266.59 |
1467936000000 | 270.62 |
1468195200000 | 275.33 |
1468281600000 | 275.67 |
1468368000000 | 276.2 |
1468454400000 | 277.96 |
1468540800000 | 279.22 |
1468800000000 | 277.96 |
1468886400000 | 278.25 |
1468972800000 | 280.97 |
1469059200000 | 281.71 |
1469145600000 | 282.54 |
1469404800000 | 282.36 |
1469491200000 | 283.18 |
1469577600000 | 284.28 |
1469664000000 | 283.15 |
1469750400000 | 282.24 |
1470009600000 | 281.47 |
1470096000000 | 276.9 |
1470182400000 | 276.79 |
1470268800000 | 278.34 |
1470355200000 | 279.93 |
1470614400000 | 282.4 |
1470700800000 | 286.38 |
1470787200000 | 284.78 |
1470873600000 | 286.04 |
1470960000000 | 285.75 |
1471219200000 | 286.9 |
1471305600000 | 284.2 |
1471392000000 | 281.15 |
1471478400000 | 283.9 |
1471564800000 | 282.77 |
1471824000000 | 281.6 |
1471910400000 | 283.8 |
1471996800000 | 284.78 |
1472083200000 | 283.76 |
1472169600000 | 286.03 |
1472428800000 | 285.13 |
1472515200000 | 286.82 |
1472601600000 | 286.02 |
1472688000000 | 285.72 |
1472774400000 | 290.31 |
1473033600000 | 290.58 |
1473120000000 | 288.5 |
1473206400000 | 289.47 |
1473292800000 | 288.46 |
1473379200000 | 285.59 |
1473638400000 | 282.32 |
1473724800000 | 280.64 |
1473811200000 | 280.04 |
1473897600000 | 281.49 |
1473984000000 | 280.91 |
1474243200000 | 283.68 |
1474329600000 | 283.72 |
1474416000000 | 284.79 |
1474502400000 | 290.01 |
1474588800000 | 288.61 |
1474848000000 | 285.35 |
1474934400000 | 286.35 |
1475020800000 | 288.37 |
1475107200000 | 290.92 |
1475193600000 | 291.86 |
1475452800000 | 292.16 |
1475539200000 | 294.54 |
1475625600000 | 293.97 |
1475712000000 | 293.95 |
1475798400000 | 292.32 |
1476057600000 | 295.55 |
1476144000000 | 295.18 |
1476230400000 | 291.53 |
1476316800000 | 288.63 |
1476403200000 | 292.15 |
1476662400000 | 291.02 |
1476748800000 | 294.99 |
1476835200000 | 295.92 |
1476921600000 | 296.81 |
1477008000000 | 296.89 |
1477267200000 | 296.11 |
1477353600000 | 296.58 |
1477440000000 | 296.33 |
1477526400000 | 299.1 |
1477612800000 | 298.18 |
1477872000000 | 296.3 |
1477958400000 | 294.03 |
1478044800000 | 289.86 |
1478131200000 | 290.94 |
1478217600000 | 288.5 |
1478476800000 | 293 |
1478563200000 | 293.7 |
1478649600000 | 296.93 |
1478736000000 | 297.9 |
1478822400000 | 294.41 |
1479081600000 | 291.27 |
1479168000000 | 295.27 |
1479254400000 | 293.66 |
1479340800000 | 295.32 |
1479427200000 | 295.41 |
1479686400000 | 296.59 |
1479772800000 | 298.3 |
1479859200000 | 298.14 |
1479945600000 | 299.01 |
1480032000000 | 300.55 |
1480291200000 | 297.5 |
1480377600000 | 296.26 |
1480464000000 | 299.56 |
1480550400000 | 299.93 |
1480636800000 | 298.6 |
1480896000000 | 301.26 |
1480982400000 | 302.07 |
1481068800000 | 304.94 |
1481155200000 | 307.52 |
1481241600000 | 309.67 |
1481500800000 | 312.07 |
1481587200000 | 313.68 |
1481673600000 | 311.81 |
1481760000000 | 313.72 |
1481846400000 | 312.91 |
1482105600000 | 312.74 |
1482192000000 | 311.26 |
1482278400000 | 308.69 |
1482364800000 | 306.44 |
1482451200000 | 308.83 |
1482796800000 | 310.37 |
1482883200000 | 308.45 |
1482969600000 | 307.81 |
1483056000000 | 307.66 |
1483315200000 | 311.06 |
1483401600000 | 310.7 |
1483488000000 | 310.24 |
1483574400000 | 310.29 |
1483660800000 | 310.24 |
1483920000000 | 308.06 |
1484006400000 | 307.77 |
1484092800000 | 307.69 |
1484179200000 | 304.44 |
1484265600000 | 307.79 |
1484524800000 | 306.52 |
1484611200000 | 305.81 |
1484697600000 | 306.61 |
1484784000000 | 308.04 |
1484870400000 | 308.66 |
1485129600000 | 305.3 |
1485216000000 | 308.06 |
1485302400000 | 310.4 |
1485388800000 | 311.94 |
1485475200000 | 310.67 |
1485734400000 | 306.63 |
1485820800000 | 306.07 |
1485907200000 | 308 |
1485993600000 | 307.84 |
1486080000000 | 308.82 |
1486339200000 | 307.28 |
1486425600000 | 306.78 |
1486512000000 | 306.24 |
1486598400000 | 308.53 |
1486684800000 | 309.14 |
1486944000000 | 310.84 |
1487030400000 | 310.04 |
1487116800000 | 311.13 |
1487203200000 | 312.15 |
1487289600000 | 310.82 |
1487548800000 | 312.4 |
1487635200000 | 315.22 |
1487721600000 | 314.26 |
1487808000000 | 315.32 |
1487894400000 | 312.73 |
1488153600000 | 313.21 |
1488240000000 | 313.77 |
1488326400000 | 317.91 |
1488412800000 | 317.54 |
1488499200000 | 317.05 |
1488758400000 | 315.51 |
1488844800000 | 314.89 |
1488931200000 | 314.45 |
1489017600000 | 314.77 |
1489104000000 | 315.89 |
1489363200000 | 315.73 |
1489449600000 | 313.81 |
1489536000000 | 314.63 |
1489622400000 | 315.63 |
1489708800000 | 317.46 |
1489968000000 | 317.58 |
1490054400000 | 315.25 |
1490140800000 | 313.77 |
1490227200000 | 316.68 |
1490313600000 | 316.66 |
1490572800000 | 314.89 |
1490659200000 | 315.89 |
1490745600000 | 317.75 |
1490832000000 | 319.46 |
1490918400000 | 320.37 |
1491177600000 | 319.08 |
1491264000000 | 319.4 |
1491350400000 | 318.72 |
1491436800000 | 320.36 |
1491523200000 | 320.83 |
1491782400000 | 321.7 |
1491868800000 | 321.37 |
1491955200000 | 321.97 |
1492041600000 | 322.0899 |
1492473600000 | 318.71 |
1492560000000 | 319.3 |
1492646400000 | 320.93 |
1492732800000 | 321.01 |
1492992000000 | 326.62 |
1493078400000 | 327.37 |
1493164800000 | 327.95 |
1493251200000 | 328.44 |
1493337600000 | 330.68 |
1493596800000 | 330.16 |
1493683200000 | 332.73 |
1493769600000 | 331.69 |
1493856000000 | 333 |
1493942400000 | 334.72 |
1494201600000 | 334.13 |
1494288000000 | 335.82 |
1494374400000 | 336.73 |
1494460800000 | 335.77 |
1494547200000 | 335.4 |
1494806400000 | 336.71 |
1494892800000 | 338.44 |
1494979200000 | 334 |
1495065600000 | 330.89 |
1495152000000 | 334.32 |
1495411200000 | 334.99 |
1495497600000 | 336.6 |
1495584000000 | 336.36 |
1495670400000 | 336.35 |
1495756800000 | 335.54 |
1496016000000 | 334.79 |
1496102400000 | 336.1 |
1496188800000 | 334.52 |
1496275200000 | 335.8 |
1496361600000 | 336.39 |
1496620800000 | 334.89 |
1496707200000 | 335.54 |
1496793600000 | 336.38 |
1496880000000 | 335.35 |
1496966400000 | 337.48 |
1497225600000 | 336.46 |
1497312000000 | 337.43 |
1497398400000 | 336.66 |
1497484800000 | 332.18 |
1497571200000 | 334.32 |
1497830400000 | 338.75 |
1497916800000 | 337.16 |
1498003200000 | 334.82 |
1498089600000 | 333.0299 |
1498176000000 | 333.3 |
1498435200000 | 332.71 |
1498521600000 | 330 |
1498608000000 | 329.52 |
1498694400000 | 325.31 |
1498780800000 | 323.51 |
1499040000000 | 328.65 |
1499126400000 | 328.86 |
1499212800000 | 327.95 |
1499299200000 | 327.08 |
1499385600000 | 326.12 |
1499644800000 | 327.88 |
1499731200000 | 327.47 |
1499817600000 | 332.52 |
1499904000000 | 331.9 |
1499990400000 | 332.13 |
1500249600000 | 334.5 |
1500336000000 | 331.41 |
1500422400000 | 332.42 |
1500508800000 | 332.14 |
1500595200000 | 329.35 |
1500854400000 | 325.33 |
1500940800000 | 324.42 |
1501027200000 | 327.19 |
1501113600000 | 328.01 |
1501200000000 | 324.31 |
1501459200000 | 322.05 |
1501545600000 | 325.49 |
1501632000000 | 324.96 |
1501718400000 | 324.46 |
1501804800000 | 326.41 |
1502064000000 | 327.32 |
1502150400000 | 328.16 |
1502236800000 | 327.2799 |
1502323200000 | 323.91 |
1502409600000 | 322.05 |
1502668800000 | 324.47 |
1502755200000 | 321.61 |
1502841600000 | 323.52 |
1502928000000 | 321 |
1503014400000 | 320.22 |
1503273600000 | 318.83 |
1503360000000 | 322.43 |
1503446400000 | 321.19 |
1503532800000 | 321.33 |
1503619200000 | 321.54 |
1503878400000 | 320.49 |
1503964800000 | 317.63 |
1504051200000 | 321.05 |
1504137600000 | 322.94 |
1504224000000 | 324.9 |
1504483200000 | 323.04 |
1504569600000 | 321.97 |
1504656000000 | 320.55 |
1504742400000 | 323.44 |
1504828800000 | 323.04 |
1505088000000 | 327.08 |
1505174400000 | 328.36 |
1505260800000 | 328.17 |
1505347200000 | 328.0299 |
1505433600000 | 326.56 |
1505692800000 | 328 |
1505779200000 | 329.43 |
1505865600000 | 330.08 |
1505952000000 | 331.61 |
1506038400000 | 332.25 |
1506297600000 | 332.97 |
1506384000000 | 334.35 |
1506470400000 | 335.94 |
1506556800000 | 337.25 |
1506643200000 | 339.71 |
1506902400000 | 339.48 |
1506988800000 | 340.7799 |
1507075200000 | 339.56 |
1507161600000 | 340.57 |
1507248000000 | 339.31 |
1507507200000 | 339.97 |
1507593600000 | 339.9 |
1507680000000 | 339.7 |
1507766400000 | 341.37 |
1507852800000 | 341.0299 |
1508112000000 | 339.77 |
1508198400000 | 339.8 |
1508284800000 | 341.98 |
1508371200000 | 342.23 |
1508457600000 | 344.43 |
1508716800000 | 344.99 |
1508803200000 | 344.3 |
1508889600000 | 344.87 |
1508976000000 | 345.47 |
1509062400000 | 347.44 |
1509321600000 | 347.95 |
1509408000000 | 348.5899 |
1509494400000 | 350.2 |
1509580800000 | 349.22 |
1509667200000 | 349.55 |
1509926400000 | 349.29 |
1510012800000 | 348.16 |
1510099200000 | 346.61 |
1510185600000 | 341.86 |
1510272000000 | 340.65 |
1510531200000 | 339.44 |
1510617600000 | 340.49 |
1510704000000 | 340.1 |
1510790400000 | 341.33 |
1510876800000 | 339.39 |
1511136000000 | 339.92 |
1511222400000 | 340.5899 |
1511308800000 | 338.21 |
1511395200000 | 336.61 |
1511481600000 | 337.23 |
1511740800000 | 334.98 |
1511827200000 | 336.8399 |
1511913600000 | 337.32 |
1512000000000 | 337.49 |
1512086400000 | 334.46 |
1512345600000 | 338.22 |
1512432000000 | 337.71 |
1512518400000 | 334.29 |
1512604800000 | 334.97 |
1512691200000 | 336.92 |
1512950400000 | 338.47 |
1513036800000 | 337.87 |
1513123200000 | 338.24 |
1513209600000 | 337.2799 |
1513296000000 | 336.18 |
1513555200000 | 338.1 |
1513641600000 | 337.9 |
1513728000000 | 335.61 |
1513814400000 | 338.57 |
1513900800000 | 336.76 |
1514332800000 | 335.66 |
1514419200000 | 334.8 |
1514505600000 | 332.69 |
1514851200000 | 333.52 |
1514937600000 | 334.2 |
1515024000000 | 336.8399 |
1515110400000 | 338.44 |
1515369600000 | 339.95 |
1515456000000 | 342.9 |
1515542400000 | 341.75 |
1515628800000 | 340.8399 |
1515715200000 | 341.55 |
1515974400000 | 340.29 |
1516060800000 | 339.9 |
1516147200000 | 339.06 |
1516233600000 | 339.52 |
1516320000000 | 341.52 |
1516579200000 | 342.88 |
1516665600000 | 344.17 |
1516752000000 | 341.1 |
1516838400000 | 336.38 |
1516924800000 | 338.12 |
1517184000000 | 337.65 |
1517270400000 | 335.46 |
1517356800000 | 334.45 |
1517443200000 | 337.41 |
1517529600000 | 333.18 |
1517788800000 | 328.06 |
1517875200000 | 321.32 |
1517961600000 | 328.96 |
1518048000000 | 323.96 |
1518134400000 | 320.38 |
1518393600000 | 325.04 |
1518480000000 | 323.89 |
1518566400000 | 326.79 |
1518652800000 | 329.72 |
1518739200000 | 333.21 |
1518998400000 | 331.74 |
1519084800000 | 335.47 |
1519171200000 | 336.3399 |
1519257600000 | 336.61 |
1519344000000 | 338.54 |
1519603200000 | 339.88 |
1519689600000 | 339.96 |
1519776000000 | 339.35 |
1519862400000 | 334.92 |
1519948800000 | 330.38 |
1520208000000 | 333.38 |
1520294400000 | 336.35 |
1520380800000 | 337.75 |
1520467200000 | 341.3399 |
1520553600000 | 341.5899 |
1520812800000 | 342.01 |
1520899200000 | 339.54 |
1520985600000 | 338.85 |
1521072000000 | 339.08 |
1521158400000 | 338.04 |
1521417600000 | 333.41 |
1521504000000 | 334.4 |
1521590400000 | 335.35 |
1521676800000 | 330.92 |
1521763200000 | 332.51 |
1522022400000 | 329.35 |
1522108800000 | 331.76 |
1522195200000 | 333.19 |
1522281600000 | 336.86 |
1522713600000 | 333.35 |
1522800000000 | 330.81 |
1522886400000 | 337.52 |
1522972800000 | 335.23 |
1523232000000 | 334.3399 |
1523318400000 | 334.93 |
1523404800000 | 333.31 |
1523491200000 | 338.02 |
1523577600000 | 340.0899 |
1523836800000 | 339.63 |
1523923200000 | 342.36 |
1524009600000 | 344.33 |
1524096000000 | 345.47 |
1524182400000 | 346.88 |
1524441600000 | 349.19 |
1524528000000 | 348.93 |
1524614400000 | 349.76 |
1524700800000 | 355.5299 |
1524787200000 | 358.7 |
1525046400000 | 359.63 |
1525132800000 | 360.49 |
1525219200000 | 364.8399 |
1525305600000 | 360.02 |
1525392000000 | 360.5299 |
1525651200000 | 364.25 |
1525737600000 | 365.39 |
1525824000000 | 364.24 |
1525910400000 | 364.0899 |
1525996800000 | 362.93 |
1526256000000 | 362.2 |
1526342400000 | 363.24 |
1526428800000 | 362.63 |
1526515200000 | 366.49 |
1526601600000 | 366.92 |
1526860800000 | 366.97 |
1526947200000 | 368.15 |
1527033600000 | 364.3 |
1527120000000 | 361.13 |
1527206400000 | 358.33 |
1527465600000 | 358.17 |
1527552000000 | 356.76 |
1527638400000 | 355.91 |
1527724800000 | 356.62 |
1527811200000 | 360.67 |
1528070400000 | 360.96 |
1528156800000 | 360.17 |
1528243200000 | 360.88 |
1528329600000 | 361.2799 |
1528416000000 | 361.41 |
1528675200000 | 362.49 |
1528761600000 | 360.54 |
1528848000000 | 360.02 |
1528934400000 | 361.91 |
1529020800000 | 361.08 |
1529280000000 | 358.75 |
1529366400000 | 359.66 |
1529452800000 | 359.98 |
1529539200000 | 357 |
1529625600000 | 357.5 |
1529884800000 | 355.01 |
1529971200000 | 353.88 |
1530057600000 | 355.79 |
1530144000000 | 354.86 |
1530230400000 | 358.55 |
1530489600000 | 355.16 |
1530576000000 | 354.79 |
1530662400000 | 352.39 |
1530748800000 | 353.71 |
1530835200000 | 355.14 |
1531094400000 | 359.27 |
1531180800000 | 362.29 |
1531267200000 | 358.44 |
1531353600000 | 360.91 |
1531440000000 | 361.46 |
1531699200000 | 360.97 |
1531785600000 | 360.6 |
1531872000000 | 358.7 |
1531958400000 | 359.32 |
1532044800000 | 359.41 |
1532304000000 | 360.0299 |
1532390400000 | 363.57 |
1532476800000 | 362.68 |
1532563200000 | 364.85 |
1532649600000 | 367.3 |
1532908800000 | 365.91 |
1532995200000 | 366.33 |
1533081600000 | 365.3 |
1533168000000 | 363.12 |
1533254400000 | 365.5 |
1533513600000 | 364.64 |
1533600000000 | 367.3 |
1533686400000 | 368.0299 |
1533772800000 | 369.7799 |
1533859200000 | 365.86 |
1534118400000 | 364.85 |
1534204800000 | 363.2 |
1534291200000 | 360.02 |
1534377600000 | 363.58 |
1534464000000 | 364.91 |
1534723200000 | 368.06 |
1534809600000 | 370 |
1534896000000 | 371.37 |
1534982400000 | 372.01 |
1535068800000 | 373.15 |
1535328000000 | 376.95 |
1535414400000 | 379 |
1535500800000 | 379.91 |
1535587200000 | 377.0899 |
1535673600000 | 374.37 |
1535932800000 | 372.88 |
1536019200000 | 368.27 |
1536105600000 | 364.72 |
1536192000000 | 365.73 |
1536278400000 | 362.97 |
1536537600000 | 364.42 |
1536624000000 | 364.29 |
1536710400000 | 364.27 |
1536796800000 | 365.02 |
1536883200000 | 368.19 |
1537142400000 | 369.26 |
1537228800000 | 369.14 |
1537315200000 | 367.77 |
1537401600000 | 369.7 |
1537488000000 | 371.98 |
1537747200000 | 371.72 |
1537833600000 | 374.19 |
1537920000000 | 373.93 |
1538006400000 | 377.25 |
1538092800000 | 375.74 |
1538352000000 | 376.33 |
1538438400000 | 375.6 |
1538524800000 | 374.5 |
1538611200000 | 369.25 |
1538697600000 | 365.85 |
1538956800000 | 363.19 |
1539043200000 | 364.2799 |
1539129600000 | 360.3399 |
1539216000000 | 349.87 |
1539302400000 | 348.46 |
1539561600000 | 349.16 |
1539648000000 | 354.08 |
1539734400000 | 353.0899 |
1539820800000 | 350.7799 |
1539907200000 | 349.32 |
1540166400000 | 346.45 |
1540252800000 | 339.91 |
1540339200000 | 339.35 |
1540425600000 | 338.77 |
1540512000000 | 337.2799 |
1540771200000 | 340.63 |
1540857600000 | 342.22 |
1540944000000 | 344.91 |
1541030400000 | 342.97 |
1541116800000 | 345.61 |
1541376000000 | 344.72 |
1541462400000 | 343.67 |
1541548800000 | 346.99 |
1541635200000 | 346.16 |
1541721600000 | 343.24 |
1541980800000 | 342.39 |
1542067200000 | 341.85 |
1542153600000 | 341.54 |
1542240000000 | 338.83 |
1542326400000 | 341.9 |
1542585600000 | 339.14 |
1542672000000 | 333.26 |
1542758400000 | 337.52 |
1542844800000 | 334.61 |
1542931200000 | 334.55 |
1543190400000 | 339 |
1543276800000 | 338.72 |
1543363200000 | 338.57 |
1543449600000 | 341.5 |
1543536000000 | 340.02 |
1543795200000 | 341.5 |
1543881600000 | 338.39 |
1543968000000 | 334.2799 |
1544054400000 | 327.8399 |
1544140800000 | 331.92 |
1544400000000 | 326.94 |
1544486400000 | 332.39 |
1544572800000 | 338.18 |
1544659200000 | 336.65 |
1544745600000 | 336.12 |
1545004800000 | 330.83 |
1545091200000 | 328.5899 |
1545177600000 | 330.7799 |
1545264000000 | 322.04 |
1545350400000 | 319.61 |
1545609600000 | 320.16 |
1545868800000 | 314.06 |
1545955200000 | 319.05 |
1546214400000 | 317.14 |
1546387200000 | 319.39 |
1546473600000 | 319.3 |
1546560000000 | 327.46 |
1546819200000 | 328.95 |
1546905600000 | 332.83 |
1546992000000 | 335.91 |
1547078400000 | 335.76 |
1547164800000 | 333.75 |
1547424000000 | 332.31 |
1547510400000 | 332.97 |
1547596800000 | 336.73 |
1547683200000 | 337.43 |
1547769600000 | 341.46 |
1548028800000 | 341.56 |
1548115200000 | 339.99 |
1548201600000 | 339 |
1548288000000 | 340.5899 |
1548374400000 | 341.54 |
1548633600000 | 338.63 |
1548720000000 | 342.02 |
1548806400000 | 342.15 |
1548892800000 | 342.36 |
1548979200000 | 344.32 |
1549238400000 | 346.44 |
1549324800000 | 351.0899 |
1549411200000 | 352.12 |
1549497600000 | 347.88 |
1549584000000 | 345.1 |
1549843200000 | 346.76 |
1549929600000 | 347.61 |
1550016000000 | 348.57 |
1550102400000 | 350.58 |
1550188800000 | 352.77 |
1550448000000 | 354.45 |
1550534400000 | 355.3399 |
1550620800000 | 355.42 |
1550707200000 | 353.31 |
1550793600000 | 355.49 |
1551052800000 | 354.57 |
1551139200000 | 355.61 |
1551225600000 | 354.46 |
1551312000000 | 354.01 |
1551398400000 | 356.7799 |
1551657600000 | 358.51 |
1551744000000 | 357.75 |
1551830400000 | 355.75 |
1551916800000 | 354.6 |
1552003200000 | 353.81 |
1552262400000 | 355.71 |
1552348800000 | 356.24 |
1552435200000 | 357.52 |
1552521600000 | 362.39 |
1552608000000 | 362.7 |
1552867200000 | 365.05 |
1552953600000 | 366.8399 |
1553040000000 | 364.49 |
1553126400000 | 364.62 |
1553212800000 | 359.55 |
1553472000000 | 357.38 |
1553558400000 | 357.66 |
1553644800000 | 355.7799 |
1553731200000 | 353.37 |
1553817600000 | 355.33 |
1554076800000 | 361.46 |
1554163200000 | 366.54 |
1554249600000 | 370.22 |
1554336000000 | 369.46 |
1554422400000 | 371.82 |
1554681600000 | 371.69 |
1554768000000 | 369.92 |
1554854400000 | 372.82 |
1554940800000 | 372.0899 |
1555027200000 | 374.16 |
1555286400000 | 374.8 |
1555372800000 | 374.52 |
1555459200000 | 373.8 |
1555545600000 | 375.62 |
1555977600000 | 376.93 |
1556064000000 | 376.22 |
1556150400000 | 377.38 |
1556236800000 | 377.19 |
1556496000000 | 375.83 |
1556582400000 | 372.14 |
1556668800000 | 372.81 |
1556755200000 | 370.72 |
1556841600000 | 372.4 |
1557100800000 | 369.06 |
1557187200000 | 365.72 |
1557273600000 | 366.18 |
1557360000000 | 361.64 |
1557446400000 | 364.46 |
1557705600000 | 357.58 |
1557792000000 | 360.99 |
1557878400000 | 360.89 |
1557964800000 | 366.18 |
1558051200000 | 365.64 |
1558310400000 | 363.27 |
1558396800000 | 366.64 |
1558483200000 | 364.33 |
1558569600000 | 357.2 |
1558656000000 | 358.52 |
1558915200000 | 357.71 |
1559001600000 | 356.06 |
1559088000000 | 349.39 |
1559174400000 | 348.47 |
1559260800000 | 344.86 |
1559520000000 | 346.83 |
1559606400000 | 350.47 |
1559692800000 | 350.01 |
1559779200000 | 350.98 |
1559865600000 | 355.35 |
1560124800000 | 357.02 |
1560211200000 | 361.92 |
1560297600000 | 360.16 |
1560384000000 | 361.44 |
1560470400000 | 359.06 |
1560729600000 | 356.83 |
1560816000000 | 361.79 |
1560902400000 | 361.58 |
1560988800000 | 362.13 |
1561075200000 | 361.65 |
1561334400000 | 358.01 |
1561420800000 | 355.7 |
1561507200000 | 357.08 |
1561593600000 | 358.77 |
1561680000000 | 358.94 |
1561939200000 | 364 |
1562025600000 | 364.01 |
1562112000000 | 364.73 |
1562198400000 | 366.9 |
1562284800000 | 367.0899 |
1562544000000 | 368.0299 |
1562630400000 | 364.69 |
1562716800000 | 364.23 |
1562803200000 | 363.68 |
1562889600000 | 365.33 |
1563148800000 | 366.05 |
1563235200000 | 364.04 |
1563321600000 | 358.25 |
1563408000000 | 352.63 |
1563494400000 | 354.73 |
1563753600000 | 355.56 |
1563840000000 | 360.99 |
1563926400000 | 359.61 |
1564012800000 | 359.0299 |
1564099200000 | 359.23 |
1564358400000 | 359.15 |
1564444800000 | 355.49 |
1564531200000 | 355.69 |
1564617600000 | 356.6 |
1564704000000 | 350.44 |
1564963200000 | 345.58 |
1565049600000 | 344.6 |
1565136000000 | 345.29 |
1565222400000 | 349.37 |
1565308800000 | 346.5899 |
1565568000000 | 345.4 |
1565654400000 | 345.88 |
1565740800000 | 338.56 |
1565827200000 | 336.48 |
1565913600000 | 340.92 |
1566172800000 | 345.37 |
1566259200000 | 342.94 |
1566345600000 | 344.12 |
1566432000000 | 344.74 |
1566518400000 | 341.56 |
1566777600000 | 340.79 |
1566864000000 | 342.25 |
1566950400000 | 342.04 |
1567036800000 | 346.48 |
1567123200000 | 350.33 |
1567382400000 | 348.51 |
1567468800000 | 347.08 |
1567555200000 | 350.24 |
1567641600000 | 355.08 |
1567728000000 | 354.36 |
1567987200000 | 357.92 |
1568073600000 | 361.67 |
1568160000000 | 362.5 |
1568246400000 | 364.92 |
1568332800000 | 367.11 |
1568592000000 | 366.97 |
1568678400000 | 364.81 |
1568764800000 | 365.86 |
1568851200000 | 367.41 |
1568937600000 | 367.37 |
1569196800000 | 361.75 |
1569283200000 | 359.96 |
1569369600000 | 358.01 |
1569456000000 | 360.01 |
1569542400000 | 363.87 |
1569801600000 | 364.2 |
1569888000000 | 362.0299 |
1569974400000 | 354.26 |
1570060800000 | 349.92 |
1570147200000 | 352.46 |
1570406400000 | 357.37 |
1570492800000 | 354.04 |
1570579200000 | 356.93 |
1570665600000 | 358.99 |
1570752000000 | 366.12 |
1571011200000 | 364.2 |
1571097600000 | 367.08 |
1571184000000 | 368.06 |
1571270400000 | 367.01 |
1571356800000 | 367.54 |
1571616000000 | 370.75 |
1571702400000 | 371.62 |
1571788800000 | 375.0899 |
1571875200000 | 376.2 |
1571961600000 | 377.7 |
1572220800000 | 381.32 |
1572307200000 | 379.33 |
1572393600000 | 378.11 |
1572480000000 | 374.0899 |
1572566400000 | 374.94 |
1572825600000 | 381.27 |
1572912000000 | 376.83 |
1572998400000 | 373.91 |
1573084800000 | 376.85 |
1573171200000 | 378.47 |
1573430400000 | 377.37 |
1573516800000 | 378.06 |
1573603200000 | 374.51 |
1573689600000 | 371.26 |
1573776000000 | 370.51 |
1574035200000 | 367.79 |
1574121600000 | 368.44 |
1574208000000 | 365.73 |
1574294400000 | 363.87 |
1574380800000 | 364.35 |
1574640000000 | 367.06 |
1574726400000 | 365.51 |
1574812800000 | 365.7 |
1574899200000 | 364.08 |
1574985600000 | 360.69 |
1575244800000 | 356.26 |
1575331200000 | 353.31 |
1575417600000 | 357.49 |
1575504000000 | 357.02 |
1575590400000 | 359.4 |
1575849600000 | 361.32 |
1575936000000 | 360.46 |
1576022400000 | 359.83 |
1576108800000 | 362.67 |
1576195200000 | 365.89 |
1576454400000 | 368 |
1576540800000 | 370.47 |
1576627200000 | 370.1 |
1576713600000 | 371.99 |
1576800000000 | 374.21 |
1577059200000 | 375.67 |
1577145600000 | 375.58 |
1577404800000 | 375.37 |
1577664000000 | 373.05 |
1577750400000 | 374.27 |
1577923200000 | 379.04 |
1578009600000 | 376.8 |
1578268800000 | 381.17 |
1578355200000 | 382.22 |
1578441600000 | 381.66 |
1578528000000 | 383.05 |
1578614400000 | 383.69 |
1578873600000 | 384.38 |
1578960000000 | 385.35 |
1579046400000 | 384.62 |
1579132800000 | 391.0299 |
1579219200000 | 393.55 |
1579478400000 | 393.47 |
1579564800000 | 391.55 |
1579651200000 | 389.45 |
1579737600000 | 385.66 |
1579824000000 | 388.35 |
1580083200000 | 378.96 |
1580169600000 | 385.2799 |
1580256000000 | 385.76 |
1580342400000 | 384.74 |
1580428800000 | 383.27 |
1580688000000 | 382.44 |
1580774400000 | 384.97 |
1580860800000 | 391.5 |
1580947200000 | 397.91 |
1581033600000 | 395.3 |
1581292800000 | 394.57 |
1581379200000 | 398.15 |
1581465600000 | 397.88 |
1581552000000 | 395.35 |
1581638400000 | 397.2 |
1581897600000 | 396.57 |
1581984000000 | 395.17 |
1582070400000 | 398.86 |
1582156800000 | 398.61 |
1582243200000 | 393.7 |
1582502400000 | 378.5299 |
1582588800000 | 372.5299 |
1582675200000 | 373.94 |
1582761600000 | 361.67 |
1582848000000 | 351.75 |
1583107200000 | 352.35 |
1583193600000 | 355.89 |
1583280000000 | 357.43 |
1583366400000 | 351.17 |
1583452800000 | 340.24 |
1583712000000 | 316.68 |
1583798400000 | 311.57 |
1583884800000 | 305.57 |
1583971200000 | 274.4 |
1584057600000 | 275.57 |
1584316800000 | 264.57 |
1584403200000 | 270.13 |
1584489600000 | 265.05 |
1584576000000 | 270.94 |
1584662400000 | 269.3399 |
1584921600000 | 258.95 |
1585008000000 | 275.41 |
1585094400000 | 287.94 |
1585180800000 | 293.29 |
1585267200000 | 282.86 |
1585526400000 | 288.05 |
1585612800000 | 297.12 |
1585699200000 | 290.65 |
1585785600000 | 293.5899 |
1585872000000 | 289.51 |
1586131200000 | 298.62 |
1586217600000 | 309.04 |
1586304000000 | 306.65 |
1586390400000 | 307.2 |
1586822400000 | 311.48 |
1586908800000 | 297.75 |
1586995200000 | 295.62 |
1587081600000 | 306.81 |
1587340800000 | 307.72 |
1587427200000 | 298.19 |
1587513600000 | 303.07 |
1587600000000 | 308.11 |
1587686400000 | 305.26 |
1587945600000 | 310.04 |
1588032000000 | 315.52 |
1588118400000 | 327.16 |
1588204800000 | 324.02 |
1588291200000 | 324.45 |
1588550400000 | 309.37 |
1588636800000 | 314.82 |
1588723200000 | 311.18 |
1588809600000 | 314.67 |
1588896000000 | 318.24 |
1589155200000 | 316.69 |
1589241600000 | 317.61 |
1589328000000 | 308.75 |
1589414400000 | 301.88 |
1589500800000 | 306.88 |
1589760000000 | 321.05 |
1589846400000 | 321.23 |
1589932800000 | 321.47 |
1590019200000 | 321.67 |
1590105600000 | 319.55 |
1590364800000 | 325.08 |
1590451200000 | 334.44 |
1590537600000 | 340.7799 |
1590624000000 | 343.97 |
1590710400000 | 337.13 |
1590969600000 | 339.51 |
1591056000000 | 345.37 |
1591142400000 | 354.18 |
1591228800000 | 352.31 |
1591315200000 | 358.85 |
1591574400000 | 360.62 |
1591660800000 | 354.01 |
1591747200000 | 351.98 |
1591833600000 | 334.8 |
1591920000000 | 336.74 |
1592179200000 | 336.3399 |
1592265600000 | 348.16 |
1592352000000 | 347.2 |
1592438400000 | 346.79 |
1592524800000 | 346.6 |
1592784000000 | 342.81 |
1592870400000 | 347.32 |
1592956800000 | 339.41 |
1593043200000 | 338.99 |
1593129600000 | 336.71 |
1593388800000 | 338.97 |
1593475200000 | 336.26 |
1593561600000 | 340 |
1593648000000 | 344.27 |
1593734400000 | 342.36 |
1593993600000 | 348.75 |
1594080000000 | 345.91 |
1594166400000 | 344.16 |
1594252800000 | 341.21 |
1594339200000 | 342.92 |
1594598400000 | 351.8 |
1594684800000 | 352.63 |
1594771200000 | 355.1 |
1594857600000 | 354.9 |
1594944000000 | 356.31 |
1595203200000 | 357.89 |
1595289600000 | 357.87 |
1595376000000 | 358.47 |
1595462400000 | 358.21 |
1595548800000 | 356.27 |
1595808000000 | 354.45 |
1595894400000 | 353.2 |
1595980800000 | 353.83 |
1596067200000 | 345.29 |
1596153600000 | 344.87 |
1596412800000 | 349.66 |
1596499200000 | 349.73 |
1596585600000 | 353.6 |
1596672000000 | 352.04 |
1596758400000 | 351.89 |
1597017600000 | 353.94 |
1597104000000 | 360.79 |
1597190400000 | 361.29 |
1597276800000 | 360.68 |
1597363200000 | 357.91 |
1597622400000 | 359.16 |
1597708800000 | 355.31 |
1597795200000 | 355.49 |
1597881600000 | 352.29 |
1597968000000 | 353.13 |
1598227200000 | 359.32 |
1598313600000 | 358.95 |
1598400000000 | 361.7799 |
1598486400000 | 360.46 |
1598572800000 | 359.5299 |
1598832000000 | 358.88 |
1598918400000 | 359.68 |
1599004800000 | 360.88 |
1599091200000 | 358.61 |
1599177600000 | 357.79 |
1599436800000 | 363.36 |
1599523200000 | 359.0299 |
1599609600000 | 366.95 |
1599696000000 | 366.21 |
1599782400000 | 365.55 |
1600041600000 | 364.93 |
1600128000000 | 367.11 |
1600214400000 | 371.35 |
1600300800000 | 371.17 |
1600387200000 | 368 |
1600646400000 | 356.24 |
1600732800000 | 359.37 |
1600819200000 | 360.0299 |
1600905600000 | 359.46 |
1600992000000 | 357.5299 |
1601251200000 | 364.3399 |
1601337600000 | 362.64 |
1601424000000 | 362.42 |
1601510400000 | 363.21 |
1601596800000 | 361.72 |
1601856000000 | 368.14 |
1601942400000 | 370.76 |
1602028800000 | 368.55 |
1602115200000 | 370.37 |
1602201600000 | 372.1 |
1602460800000 | 374.47 |
1602547200000 | 371.17 |
1602633600000 | 373.47 |
1602720000000 | 366.81 |
1602806400000 | 368.81 |
1603065600000 | 369.72 |
1603152000000 | 367.36 |
1603238400000 | 364.1 |
1603324800000 | 362.55 |
1603411200000 | 365.9 |
1603670400000 | 356.5 |
1603756800000 | 352.66 |
1603843200000 | 344.63 |
1603929600000 | 345.67 |
1604016000000 | 345.69 |
1604275200000 | 350.62 |
1604361600000 | 357.04 |
1604448000000 | 360.04 |
1604534400000 | 362.83 |
1604620800000 | 360.75 |
1604880000000 | 373.67 |
1604966400000 | 375.9 |
1605052800000 | 377.19 |
1605139200000 | 373.58 |
1605225600000 | 375.48 |
1605484800000 | 379.23 |
1605571200000 | 380.19 |
1605657600000 | 381.25 |
1605744000000 | 378.49 |
1605830400000 | 380.41 |
1606089600000 | 382.67 |
1606176000000 | 386.01 |
1606262400000 | 386.13 |
1606348800000 | 384.82 |
1606435200000 | 388.08 |
1606694400000 | 383.2 |
1606780800000 | 385.04 |
1606867200000 | 384.94 |
1606953600000 | 382.98 |
1607040000000 | 382.94 |
1607299200000 | 381.8399 |
1607385600000 | 385.0299 |
1607472000000 | 387.36 |
1607558400000 | 386.3399 |
1607644800000 | 382.52 |
1607904000000 | 383.1 |
1607990400000 | 382.79 |
1608076800000 | 384.6 |
1608163200000 | 381.83 |
1608249600000 | 383.5899 |
1608508800000 | 373.17 |
1608595200000 | 377.35 |
1608681600000 | 379.55 |
1608768000000 | 379 |
1609113600000 | 383.15 |
1609200000000 | 383.97 |
1609286400000 | 382.75 |
1609372800000 | 382.44 |
1609718400000 | 383.48 |
1609804800000 | 381.3 |
1609891200000 | 383.5899 |
1609977600000 | 390.48 |
1610064000000 | 392 |
1610323200000 | 389.58 |
1610409600000 | 391.79 |
1610496000000 | 395.48 |
1610582400000 | 397.81 |
1610668800000 | 394.57 |
1610928000000 | 396.7799 |
1611014400000 | 397.8399 |
1611100800000 | 400.11 |
1611187200000 | 400.4 |
1611273600000 | 397.95 |
1611532800000 | 393.49 |
1611619200000 | 395.15 |
1611705600000 | 392.82 |
1611792000000 | 391.15 |
1611878400000 | 387.44 |
1612137600000 | 391.33 |
1612224000000 | 393.55 |
1612310400000 | 395.81 |
1612396800000 | 398.29 |
1612483200000 | 396.2 |
1612742400000 | 398.97 |
1612828800000 | 393.77 |
1612915200000 | 394.23 |
1613001600000 | 396.97 |
1613088000000 | 397.12 |
1613347200000 | 399.5 |
1613433600000 | 399.9 |
1613520000000 | 396.45 |
1613606400000 | 394.57 |
1613692800000 | 397.02 |
1613952000000 | 396.49 |
1614038400000 | 397.19 |
1614124800000 | 402.26 |
1614211200000 | 404.7799 |
1614297600000 | 399.3 |
1614556800000 | 406.77 |
1614643200000 | 407.12 |
1614729600000 | 408.49 |
1614816000000 | 406.02 |
1614902400000 | 406.51 |
1615161600000 | 413.5899 |
1615248000000 | 415.71 |
1615334400000 | 419.66 |
1615420800000 | 423.22 |
1615507200000 | 421.93 |
1615766400000 | 421.55 |
1615852800000 | 422.2 |
1615939200000 | 419.47 |
1616025600000 | 423.06 |
1616112000000 | 422.19 |
1616371200000 | 421.8 |
1616457600000 | 421.34 |
1616544000000 | 424.05 |
1616630400000 | 423.32 |
1616716800000 | 427.98 |
1616976000000 | 429.07 |
1617062400000 | 433 |
1617148800000 | 430.95 |
1617235200000 | 433.63 |
1617667200000 | 436 |
1617753600000 | 437.44 |
1617840000000 | 436.82 |
1617926400000 | 437.25 |
1618185600000 | 435.7 |
1618272000000 | 436.07 |
1618358400000 | 434.32 |
1618444800000 | 436.82 |
1618531200000 | 443.26 |
1618790400000 | 441.48 |
1618876800000 | 434.78 |
1618963200000 | 436.11 |
1619049600000 | 441.42 |
1619136000000 | 443.17 |
1619395200000 | 444.09 |
1619481600000 | 443.28 |
1619568000000 | 441.67 |
1619654400000 | 441.72 |
1619740800000 | 439.52 |
1620000000000 | 441.22 |
1620086400000 | 436.31 |
1620172800000 | 444.67 |
1620259200000 | 443.23 |
1620345600000 | 445.22 |
1620604800000 | 447.01 |
1620691200000 | 437.42 |
1620777600000 | 441.05 |
1620864000000 | 440.66 |
1620950400000 | 444.58 |
1621209600000 | 444.38 |
1621296000000 | 447.28 |
1621382400000 | 439.72 |
1621468800000 | 442.97 |
1621555200000 | 444.57 |
1621814400000 | 445.3 |
1621900800000 | 444.21 |
1621987200000 | 441.32 |
1622073600000 | 444.25 |
1622160000000 | 446.74 |
1622419200000 | 443.3 |
1622505600000 | 447.98 |
1622592000000 | 448.38 |
1622678400000 | 449.01 |
1622764800000 | 449.81 |
1623024000000 | 450.99 |
1623110400000 | 451.51 |
1623196800000 | 451.49 |
1623283200000 | 450.92 |
1623369600000 | 452.94 |
1623628800000 | 455.94 |
1623715200000 | 454.42 |
1623801600000 | 456.39 |
1623888000000 | 454.15 |
1623974400000 | 449.46 |
1624233600000 | 451.88 |
1624320000000 | 453.17 |
1624406400000 | 451.24 |
1624492800000 | 453.5 |
1624579200000 | 454.83 |
1624838400000 | 453.18 |
1624924800000 | 455.49 |
1625011200000 | 452.45 |
1625097600000 | 456.37 |
1625184000000 | 457.63 |
1625443200000 | 461.49 |
1625529600000 | 458.13 |
1625616000000 | 463.48 |
1625702400000 | 456.12 |
1625788800000 | 463 |
1626048000000 | 466.83 |
1626134400000 | 467.3 |
1626220800000 | 468 |
1626307200000 | 465.81 |
1626393600000 | 462.6 |
1626652800000 | 452.29 |
1626739200000 | 455.49 |
1626825600000 | 461.01 |
1626912000000 | 462.92 |
1626998400000 | 467.73 |
1627257600000 | 467.24 |
1627344000000 | 465.47 |
1627430400000 | 465.66 |
1627516800000 | 467.09 |
1627603200000 | 465.79 |
1627862400000 | 467.15 |
1627948800000 | 468.13 |
1628035200000 | 469.87 |
1628121600000 | 470 |
1628208000000 | 468.51 |
1628467200000 | 468.95 |
1628553600000 | 470.44 |
1628640000000 | 472.63 |
1628726400000 | 473.1 |
1628812800000 | 474.43 |
1629072000000 | 470.64 |
1629158400000 | 470.97 |
1629244800000 | 470.35 |
1629331200000 | 463.51 |
1629417600000 | 465.84 |
1629676800000 | 467.39 |
1629763200000 | 466.41 |
1629849600000 | 466.53 |
1629936000000 | 467.34 |
1630022400000 | 468.83 |
1630281600000 | 469.34 |
1630368000000 | 464.07 |
1630454400000 | 465.13 |
1630540800000 | 469.16 |
1630627200000 | 466.65 |
1630886400000 | 470.79 |
1630972800000 | 468.53 |
1631059200000 | 463.61 |
1631145600000 | 462.58 |
1631232000000 | 460.73 |
1631491200000 | 460.2 |
1631577600000 | 459.59 |
1631664000000 | 458.28 |
1631750400000 | 459.55 |
1631836800000 | 454.34 |
1632096000000 | 444.45 |
1632182400000 | 445.03 |
1632268800000 | 451.38 |
1632355200000 | 457.27 |
1632441600000 | 454.29 |
1632700800000 | 457 |
1632787200000 | 450.33 |
1632873600000 | 451.75 |
1632960000000 | 452.16 |
1633046400000 | 453.46 |
1633305600000 | 453.64 |
1633392000000 | 456.25 |
1633478400000 | 451.3 |
1633564800000 | 457.12 |
1633651200000 | 457 |
1633910400000 | 457.99 |
1633996800000 | 460.19 |
1634083200000 | 461.01 |
1634169600000 | 465.43 |
1634256000000 | 468.18 |
1634515200000 | 469.2 |
1634601600000 | 471.13 |
1634688000000 | 471.23 |
1634774400000 | 470.6 |
1634860800000 | 473.85 |
1635120000000 | 475.08 |
1635206400000 | 473.85 |
1635292800000 | 472.55 |
1635379200000 | 471.35 |
1635465600000 | 466.45 |
1635724800000 | 467.5 |
1635811200000 | 470.57 |
1635897600000 | 473.15 |
1635984000000 | 476.07 |
1636070400000 | 476.84 |
1636329600000 | 478.94 |
1636416000000 | 477.69 |
1636502400000 | 479.58 |
1636588800000 | 482.66 |
1636675200000 | 483.65 |
1636934400000 | 484.83 |
1637020800000 | 489.51 |
1637107200000 | 488.56 |
1637193600000 | 485.89 |
1637280000000 | 484.19 |
1637539200000 | 486.56 |
1637625600000 | 483.44 |
1637712000000 | 485.12 |
1637798400000 | 487.64 |
1637884800000 | 470.62 |
1638144000000 | 475.87 |
1638230400000 | 470.4 |
1638316800000 | 479.1 |
1638403200000 | 475.51 |
1638489600000 | 473.77 |
1638748800000 | 475.75 |
1638835200000 | 488.26 |
1638921600000 | 486.58 |
1639008000000 | 483.91 |
1639094400000 | 482.82 |
1639353600000 | 478.37 |
1639440000000 | 474.5 |
1639526400000 | 474.34 |
1639612800000 | 479.46 |
1639699200000 | 477.8 |
1639958400000 | 471.56 |
1640044800000 | 479.16 |
1640131200000 | 478.94 |
1640217600000 | 485.05 |
1640304000000 | 485.32 |
1640563200000 | 488.67 |
1640649600000 | 489.65 |
1640736000000 | 490.51 |
1640822400000 | 489.69 |
1640908800000 | 490.32 |
1641168000000 | 492.75 |
1641254400000 | 496.11 |
1641340800000 | 497.98 |
1641427200000 | 496.19 |
1641513600000 | 491.37 |
1641772800000 | 484.68 |
1641859200000 | 485.92 |
1641945600000 | 488.79 |
1642032000000 | 490.52 |
1642118400000 | 486.56 |
1642377600000 | 486.93 |
1642464000000 | 484.69 |
1642550400000 | 485.53 |
1642636800000 | 487.76 |
1642723200000 | 476.24 |
1642982400000 | 459.34 |
1643068800000 | 463.46 |
1643155200000 | 471.79 |
1643241600000 | 470.45 |
1643328000000 | 467.94 |
1643587200000 | 470.14 |
1643673600000 | 475.87 |
1643760000000 | 476.54 |
1643846400000 | 470.95 |
1643932800000 | 467.2 |
1644192000000 | 470.11 |
1644278400000 | 466.86 |
1644364800000 | 469.82 |
1644451200000 | 473.18 |
1644537600000 | 472.25 |
1644796800000 | 463.79 |
1644883200000 | 466.23 |
1644969600000 | 468.24 |
1645056000000 | 463.09 |
1645142400000 | 458.74 |
1645401600000 | 452.55 |
1645488000000 | 450.41 |
1645574400000 | 448.74 |
1645660800000 | 437.54 |
1645747200000 | 447.16 |
1646006400000 | 447.39 |
1646092800000 | 440.19 |
1646179200000 | 444.96 |
1646265600000 | 438.39 |
1646352000000 | 425.13 |
1646611200000 | 423.35 |
1646697600000 | 424.57 |
1646784000000 | 430.92 |
1646870400000 | 430.58 |
1646956800000 | 436.16 |
1647216000000 | 441.14 |
1647302400000 | 436.91 |
1647388800000 | 448.44 |
1647475200000 | 451.13 |
1647561600000 | 451.37 |
1647820800000 | 450.69 |
1647907200000 | 449.96 |
1647993600000 | 443.45 |
1648080000000 | 436.87 |
1648166400000 | 436.3 |
1648425600000 | 440.36 |
1648512000000 | 446.75 |
1648598400000 | 445.12 |
1648684800000 | 440.21 |
1648771200000 | 442.89 |
1649030400000 | 443.99 |
1649116800000 | 442.5 |
1649203200000 | 436.3 |
1649289600000 | 438.6 |
1649376000000 | 445.67 |
1649635200000 | 437.12 |
1649721600000 | 439.83 |
1649808000000 | 441.21 |
1649894400000 | 441.43 |
1650326400000 | 442.08 |
1650412800000 | 443 |
1650499200000 | 447.81 |
1650585600000 | 440.55 |
1650844800000 | 431.07 |
1650931200000 | 429.28 |
1651017600000 | 434.26 |
1651104000000 | 433.98 |
1651190400000 | 435.74 |
1651449600000 | 429.34 |
1651536000000 | 432.81 |
1651622400000 | 429.15 |
1651708800000 | 424.89 |
1651795200000 | 419.73 |
1652054400000 | 408.02 |
1652140800000 | 411 |
1652227200000 | 419.56 |
1652313600000 | 417.35 |
1652400000000 | 425.35 |
1652659200000 | 425.43 |
1652745600000 | 429.9 |
1652832000000 | 426.14 |
1652918400000 | 423.29 |
1653004800000 | 425.43 |
1653264000000 | 429.4 |
1653350400000 | 424.83 |
1653436800000 | 427.41 |
1653523200000 | 428.22 |
1653609600000 | 436.68 |
1653868800000 | 438.72 |
1653955200000 | 433.25 |
1654041600000 | 429.25 |
1654128000000 | 431.02 |
1654214400000 | 430.96 |
1654473600000 | 433.77 |
1654560000000 | 431.61 |
1654646400000 | 430.99 |
1654732800000 | 424.57 |
1654819200000 | 413.48 |
1655078400000 | 403.1 |
1655164800000 | 401.38 |
1655251200000 | 405.68 |
1655337600000 | 392.96 |
1655424000000 | 394.88 |
1655683200000 | 401.18 |
1655769600000 | 399.5 |
1655856000000 | 394.5 |
1655942400000 | 388.17 |
1656028800000 | 389.35 |
1656288000000 | 399.45 |
1656374400000 | 401.71 |
1656460800000 | 396.31 |
1656547200000 | 388.06 |
1656633600000 | 393.62 |
1656892800000 | 392.42 |
1656979200000 | 387.25 |
1657065600000 | 393.18 |
1657152000000 | 400.85 |
1657238400000 | 400.62 |
1657497600000 | 396.75 |
1657584000000 | 401.74 |
1657670400000 | 394.96 |
1657756800000 | 385.5299 |
1657843200000 | 389.04 |
1658102400000 | 395.95 |
1658188800000 | 400.96 |
1658275200000 | 400 |
1658361600000 | 400.12 |
1658448000000 | 403.32 |
1658707200000 | 400.36 |
1658793600000 | 396.81 |
1658880000000 | 397.13 |
1658966400000 | 404.44 |
1659052800000 | 414.18 |
1659312000000 | 410.04 |
1659398400000 | 404.8399 |
1659484800000 | 407.63 |
1659571200000 | 408.14 |
1659657600000 | 405.18 |
1659916800000 | 409.98 |
1660003200000 | 406.64 |
1660089600000 | 415.45 |
1660176000000 | 417.25 |
1660262400000 | 421.89 |
1660521600000 | 420.05 |
1660608000000 | 423.25 |
1660694400000 | 416.81 |
1660780800000 | 420.17 |
1660867200000 | 416.72 |
1661126400000 | 410.35 |
1661212800000 | 409.29 |
1661299200000 | 409.51 |
1661385600000 | 409.85 |
1661472000000 | 405.52 |
1661731200000 | 402.98 |
1661817600000 | 402.85 |
1661904000000 | 401.16 |
1661990400000 | 390.85 |
1662076800000 | 398.44 |
1662336000000 | 391.96 |
1662422400000 | 390.0299 |
1662508800000 | 389.13 |
1662595200000 | 390.18 |
1662681600000 | 396.99 |
1662940800000 | 403.87 |
1663027200000 | 396.08 |
1663113600000 | 390.81 |
1663200000000 | 389.8399 |
1663286400000 | 386.79 |
1663545600000 | 385.85 |
1663632000000 | 378.1 |
1663718400000 | 382.96 |
1663804800000 | 374.9 |
1663891200000 | 370.01 |
1664150400000 | 366.42 |
1664236800000 | 365.67 |
1664323200000 | 364.69 |
1664409600000 | 355.98 |
1664496000000 | 362.54 |
1664755200000 | 366.62 |
1664841600000 | 377.39 |
1664928000000 | 368.46 |
1665014400000 | 369.92 |
1665100800000 | 361.15 |
1665360000000 | 363.71 |
1665446400000 | 364.65 |
1665532800000 | 362.72 |
1665619200000 | 367.8 |
1665705600000 | 372.46 |
1665964800000 | 379.17 |
1666051200000 | 382.66 |
1666137600000 | 378.5899 |
1666224000000 | 378.57 |
1666310400000 | 377.02 |
1666569600000 | 381.83 |
1666656000000 | 386.05 |
1666742400000 | 388.3 |
1666828800000 | 390.52 |
1666915200000 | 387.73 |
1667174400000 | 390.22 |
1667260800000 | 394.99 |
1667347200000 | 394.7 |
1667433600000 | 390.57 |
1667520000000 | 397.5 |
1667779200000 | 402.66 |
1667865600000 | 407.74 |
1667952000000 | 409.2 |
1668038400000 | 420.18 |
1668124800000 | 423.34 |
1668384000000 | 422.74 |
1668470400000 | 418.93 |
1668556800000 | 414.72 |
1668643200000 | 412.42 |
1668729600000 | 416.37 |
1668988800000 | 413.85 |
1669075200000 | 417.91 |
1669161600000 | 417.55 |
1669248000000 | 419.83 |
1669334400000 | 420.23 |
1669593600000 | 416.79 |
1669680000000 | 419.72 |
1669766400000 | 422.36 |
1669852800000 | 423.2 |
1669939200000 | 425.74 |
1670198400000 | 429.67 |
1670284800000 | 427.88 |
1670371200000 | 420.5 |
1670457600000 | 419.98 |
1670544000000 | 424.81 |
1670803200000 | 421 |
1670889600000 | 427.83 |
1670976000000 | 425.17 |
1671062400000 | 414.42 |
1671148800000 | 409.54 |
1671408000000 | 408.45 |
1671494400000 | 408.36 |
1671580800000 | 415.31 |
1671667200000 | 412.63 |
1671753600000 | 416.5 |
1672099200000 | 417.37 |
1672185600000 | 415.02 |
1672272000000 | 420.05 |
1672358400000 | 414.7799 |
1672617600000 | 422.68 |
1672704000000 | 424.22 |
1672790400000 | 427.99 |
1672876800000 | 433.5 |
1672963200000 | 434.58 |
1673222400000 | 441.85 |
1673308800000 | 438.23 |
1673395200000 | 444.24 |
1673481600000 | 449.47 |
1673568000000 | 447.86 |
1673827200000 | 453.98 |
1673913600000 | 451.63 |
1674000000000 | 448.9 |
1674086400000 | 439.73 |
1674172800000 | 443.32 |
1674432000000 | 448.14 |
1674518400000 | 447.74 |
1674604800000 | 446.56 |
1674691200000 | 448.07 |
1674777600000 | 453.25 |
1675036800000 | 451.08 |
1675123200000 | 448.49 |
1675209600000 | 452.63 |
1675296000000 | 464.44 |
1675382400000 | 463.22 |
1675641600000 | 453.65 |
1675728000000 | 452.33 |
1675814400000 | 454.45 |
1675900800000 | 449.76 |
1675987200000 | 443.65 |
1676246400000 | 446.57 |
1676332800000 | 447.61 |
1676419200000 | 448.17 |
1676505600000 | 448.43 |
1676592000000 | 446.76 |
1676851200000 | 445.07 |
1676937600000 | 439.95 |
1677024000000 | 440.6 |
1677110400000 | 439.8 |
1677196800000 | 434.79 |
1677456000000 | 441.21 |
1677542400000 | 443.23 |
1677628800000 | 442.16 |
1677715200000 | 442.6 |
1677801600000 | 447.74 |
1678060800000 | 447.94 |
1678147200000 | 444.61 |
1678233600000 | 443.75 |
1678320000000 | 440.76 |
1678406400000 | 430.88 |
1678665600000 | 424.11 |
1678752000000 | 427.45 |
1678838400000 | 410.94 |
1678924800000 | 411.33 |
1679011200000 | 405.82 |
1679270400000 | 409.32 |
1679356800000 | 414.64 |
1679443200000 | 412.37 |
1679529600000 | 413.24 |
1679616000000 | 404.55 |
1679875200000 | 407.21 |
1679961600000 | 406.69 |
1680048000000 | 414.68 |
1680134400000 | 425.37 |
1680220800000 | 428.42 |
1680480000000 | 427.97 |
1680566400000 | 428.16 |
1680652800000 | 422.04 |
1680739200000 | 425.17 |
1681171200000 | 432.27 |
1681257600000 | 431.48 |
1681344000000 | 433.27 |
1681430400000 | 439.19 |
1681689600000 | 440.32 |
1681776000000 | 440.96 |
1681862400000 | 437.79 |
1681948800000 | 435.9 |
1682035200000 | 433.64 |
1682294400000 | 433.68 |
1682380800000 | 428.11 |
1682467200000 | 431.57 |
1682553600000 | 437.69 |
1682640000000 | 437.68 |
1682899200000 | 438.19 |
1682985600000 | 431.43 |
1683072000000 | 433.58 |
1683158400000 | 429.21 |
1683244800000 | 432.49 |
1683504000000 | 429.89 |
1683590400000 | 422.06 |
1683676800000 | 421.47 |
1683763200000 | 424.58 |
1683849600000 | 422.83 |
1684108800000 | 426.71 |
1684195200000 | 422.28 |
1684281600000 | 420.76 |
1684368000000 | 421.62 |
1684454400000 | 425.29 |
1684713600000 | 426.08 |
1684800000000 | 426.79 |
1684886400000 | 420.49 |
1684972800000 | 419.4 |
1685059200000 | 420.99 |
1685318400000 | 419.4 |
1685404800000 | 418.26 |
1685491200000 | 411.11 |
1685577600000 | 414.81 |
1685664000000 | 426.95 |
1685923200000 | 429.82 |
1686009600000 | 430.24 |
1686096000000 | 432.27 |
1686182400000 | 431.85 |
1686268800000 | 434.27 |
1686528000000 | 431.07 |
1686614400000 | 433.77 |
1686700800000 | 435.18 |
1686787200000 | 431.98 |
1686873600000 | 432.87 |
1687132800000 | 427.7 |
1687219200000 | 424.84 |
1687305600000 | 419.46 |
1687392000000 | 414.15 |
1687478400000 | 412.01 |
1687737600000 | 414.06 |
1687824000000 | 413.56 |
1687910400000 | 418.35 |
1687996800000 | 420.3 |
1688083200000 | 422.64 |
1688342400000 | 426.27 |
1688428800000 | 429.32 |
1688515200000 | 427.57 |
1688601600000 | 420.68 |
1688688000000 | 422.65 |
1688947200000 | 421.82 |
1689033600000 | 424.04 |
1689120000000 | 428.42 |
1689206400000 | 426.52 |
1689292800000 | 425.02 |
1689552000000 | 424.24 |
1689638400000 | 427.36 |
1689724800000 | 429.43 |
1689811200000 | 427.03 |
1689897600000 | 422.97 |
1690156800000 | 423.96 |
1690243200000 | 429.29 |
1690329600000 | 428.24 |
1690416000000 | 429.94 |
1690502400000 | 429.93 |
1690761600000 | 430.79 |
1690848000000 | 428.45 |
1690934400000 | 423.42 |
1691020800000 | 421.97 |
1691107200000 | 424.68 |
1691366400000 | 423.9 |
1691452800000 | 420.95 |
1691539200000 | 424.29 |
1691625600000 | 426.65 |
1691712000000 | 424.57 |
1691971200000 | 422.15 |
1692057600000 | 418.33 |
1692144000000 | 418.92 |
1692230400000 | 416.9 |
1692316800000 | 414.36 |
1692576000000 | 412.01 |
1692662400000 | 413.5 |
1692748800000 | 414.06 |
1692835200000 | 412.18 |
1692921600000 | 413.47 |
1693180800000 | 416.69 |
1693267200000 | 420.37 |
1693353600000 | 419.76 |
1693440000000 | 422.15 |
1693526400000 | 423.52 |
1693785600000 | 424.63 |
1693872000000 | 425.27 |
1693958400000 | 424.68 |
1694044800000 | 420.1 |
1694131200000 | 418.04 |
1694390400000 | 422.12 |
1694476800000 | 419.38 |
1694563200000 | 418.67 |
1694649600000 | 426.2 |
1694736000000 | 426.46 |
1694995200000 | 424.06 |
1695081600000 | 422.95 |
1695168000000 | 427.16 |
1695254400000 | 425.37 |
1695340800000 | 422.88 |
1695600000000 | 417.11 |
1695686400000 | 413.58 |
1695772800000 | 412.08 |
1695859200000 | 414.4 |
1695945600000 | 418.74 |
1696204800000 | 415.68 |
1696291200000 | 408.25 |
1696377600000 | 408.43 |
1696464000000 | 409.5 |
1696550400000 | 413.38 |
1696809600000 | 411.65 |
1696896000000 | 419.18 |
1696982400000 | 420.69 |
1697068800000 | 421.07 |
1697155200000 | 418.11 |
1697414400000 | 417.4 |
1697500800000 | 413.73 |
1697587200000 | 410.55 |
1697673600000 | 406.0299 |
1697760000000 | 399.46 |
1698019200000 | 396.13 |
1698105600000 | 400.37 |
1698192000000 | 400.25 |
1698278400000 | 402.64 |
1698364800000 | 404.16 |
1698624000000 | 407.87 |
1698710400000 | 412.95 |
1698796800000 | 411.6 |
1698883200000 | 420.6 |
1698969600000 | 421.56 |
1699228800000 | 421.59 |
1699315200000 | 418.19 |
1699401600000 | 418.73 |
1699488000000 | 422.25 |
1699574400000 | 418.52 |
1699833600000 | 418.77 |
1699920000000 | 430 |
1700006400000 | 431.1 |
1700092800000 | 425.96 |
1700179200000 | 432.22 |
1700438400000 | 433.15 |
1700524800000 | 429.79 |
1700611200000 | 431.32 |
1700697600000 | 434.81 |
1700784000000 | 435.59 |
1701043200000 | 436.52 |
1701129600000 | 434.47 |
1701216000000 | 435.91 |
1701302400000 | 435.78 |
1701388800000 | 439.78 |
1701648000000 | 437.28 |
1701734400000 | 439.48 |
1701820800000 | 441.6 |
1701907200000 | 440.63 |
1701993600000 | 441.87 |
1702252800000 | 443.45 |
1702339200000 | 439.45 |
1702425600000 | 437.86 |
1702512000000 | 447.66 |
1702598400000 | 448.19 |
1702857600000 | 447.66 |
1702944000000 | 450.1 |
1703030400000 | 448.87 |
1703116800000 | 445.97 |
1703203200000 | 447.38 |
1703635200000 | 449.44 |
1703721600000 | 449.44 |
1703808000000 | 451.47 |
1704153600000 | 452.91 |
1704240000000 | 449.63 |
1704326400000 | 452.88 |
1704412800000 | 451.09 |
1704672000000 | 450.34 |
1704758400000 | 449.23 |
1704844800000 | 447.53 |
1704931200000 | 447.2 |
1705017600000 | 449.98 |
1705276800000 | 447.09 |
1705363200000 | 443.09 |
1705449600000 | 438.66 |
1705536000000 | 438.54 |
1705622400000 | 434.92 |
1705881600000 | 436.59 |
1705968000000 | 440.5 |
1706054400000 | 441.51 |
1706140800000 | 445.31 |
1706227200000 | 448.65 |
1706486400000 | 448.35 |
1706572800000 | 446.58 |
1706659200000 | 444.72 |
1706745600000 | 444.79 |
1706832000000 | 443.8 |
1707091200000 | 440.71 |
1707177600000 | 442.17 |
1707264000000 | 439.66 |
1707350400000 | 439.47 |
1707436800000 | 439.12 |
1707696000000 | 441.17 |
1707782400000 | 438.61 |
1707868800000 | 439.6 |
1707955200000 | 441.54 |
1708041600000 | 447.4 |
1708300800000 | 445.43 |
1708387200000 | 443.91 |
1708473600000 | 442.89 |
1708560000000 | 441.46 |
1708646400000 | 440.5 |
1708905600000 | 438.02 |
1708992000000 | 440.36 |
1709078400000 | 440.19 |
1709164800000 | 439.69 |
1709251200000 | 443.68 |
1709510400000 | 441.64 |
1709596800000 | 438.64 |
1709683200000 | 437.81 |
1709769600000 | 441.44 |
1709856000000 | 442.87 |
1710115200000 | 441.38 |
1710201600000 | 446.52 |
1710288000000 | 448.47 |
1710374400000 | 448.1 |
1710460800000 | 448.82 |
1710720000000 | 447.15 |
1710806400000 | 448.56 |
1710892800000 | 450.3 |
1710979200000 | 457.54 |
1711065600000 | 459 |
1711324800000 | 460.6 |
1711411200000 | 461.88 |
1711497600000 | 462.03 |
1711584000000 | 461.79 |
1712016000000 | 460.25 |
1712102400000 | 463.82 |
1712188800000 | 465.36 |
1712275200000 | 464.83 |
1712534400000 | 464.74 |
1712620800000 | 464.49 |
1712707200000 | 464.38 |
1712793600000 | 460.75 |
1712880000000 | 464.58 |
1713139200000 | 463.27 |
1713225600000 | 457.73 |
1713312000000 | 460.21 |
1713398400000 | 460 |
1713484800000 | 460.84 |
1713744000000 | 464.02 |
1713830400000 | 465.33 |
1713916800000 | 463.36 |
1714003200000 | 459.9 |
1714089600000 | 465.62 |
1714348800000 | 469.12 |
1714435200000 | 467.61 |
1714521600000 | 467.22 |
1714608000000 | 464.09 |
1714694400000 | 468.34 |
1714953600000 | 473.34 |
1715040000000 | 475.54 |
1715126400000 | 475.37 |
1715212800000 | 475.2 |
1715299200000 | 481.15 |
1715558400000 | 483.18 |
1715644800000 | 485.47 |
1715731200000 | 482.13 |
1715817600000 | 484.45 |
1715904000000 | 484.82 |
1716163200000 | 485.31 |
1716249600000 | 487.09 |
1716336000000 | 485.79 |
1716422400000 | 483.72 |
1716508800000 | 482.06 |
1716768000000 | 483.7 |
1716854400000 | 481.94 |
1716940800000 | 476.32 |
1717027200000 | 478.45 |
1717113600000 | 478.48 |
1717372800000 | 477.65 |
1717459200000 | 472.69 |
1717545600000 | 469.53 |
1717632000000 | 471.4 |
1717718400000 | 470.42 |
1717977600000 | 466.47 |
1718064000000 | 461.91 |
1718150400000 | 465.55 |
1718236800000 | 463.91 |
1718323200000 | 459.33 |
1718582400000 | 458.87 |
1718668800000 | 460.52 |
1718755200000 | 459.22 |
1718841600000 | 464.81 |
1718928000000 | 465.09 |
1719187200000 | 467.36 |
1719273600000 | 463.35 |
1719360000000 | 459.84 |
1719446400000 | 461.56 |
1719532800000 | 463.37 |
1719792000000 | 468.3 |
1719878400000 | 464.09 |
1719964800000 | 465.88 |
1720051200000 | 469.89 |
1720137600000 | 467.31 |
1720396800000 | 467.36 |
1720483200000 | 462.39 |
1720569600000 | 463.83 |
1720656000000 | 467.7 |
1720742400000 | 473.86 |
1721001600000 | 470.24 |
1721088000000 | 468.76 |
1721174400000 | 469.68 |
1721260800000 | 473.04 |
1721347200000 | 469.71 |
1721606400000 | 475.46 |
1721692800000 | 473.02 |
1721779200000 | 469.19 |
1721865600000 | 470.69 |
1721952000000 | 474.5 |
1722211200000 | 476.96 |
1722297600000 | 478.15 |
1722384000000 | 477.08 |
1722470400000 | 469.09 |
1722556800000 | 456.83 |
1722816000000 | 444.67 |
1722902400000 | 444.87 |
1722988800000 | 453.01 |
1723075200000 | 454.87 |
1723161600000 | 456.96 |
1723420800000 | 457.18 |
1723507200000 | 460.41 |
1723593600000 | 462.91 |
1723680000000 | 466.99 |
1723766400000 | 467.53 |
1724025600000 | 468.58 |
1724112000000 | 463.16 |
1724198400000 | 463.7 |
1724284800000 | 464.45 |
1724371200000 | 469.01 |
1724630400000 | 468.99 |
1724716800000 | 468.27 |
1724803200000 | 467.24 |
1724889600000 | 471.27 |
1724976000000 | 471.9 |
1725235200000 | 472.77 |
1725321600000 | 466.64 |
1725408000000 | 462.09 |
1725494400000 | 463.73 |
1725580800000 | 458.33 |
1725840000000 | 461.83 |
1725926400000 | 459.32 |
1726012800000 | 455.93 |
1726099200000 | 457.39 |
1726185600000 | 459.07 |
1726444800000 | 460.52 |
1726531200000 | 463.22 |
1726617600000 | 462.92 |
1726704000000 | 469.41 |
1726790400000 | 466.74 |
1727049600000 | 466.38 |
1727136000000 | 469.4 |
1727222400000 | 469.59 |
1727308800000 | 476.72 |
1727395200000 | 478.07 |
1727654400000 | 478.38 |
1727740800000 | 476.22 |
1727827200000 | 476.15 |
1727913600000 | 472.53 |
1728000000000 | 476.91 |
1728259200000 | 476.74 |
1728345600000 | 470.57 |
1728432000000 | 472.66 |
1728518400000 | 471.07 |
1728604800000 | 473.78 |
1728864000000 | 472.68 |
1728950400000 | 470 |
1729036800000 | 470.53 |
1729123200000 | 473.28 |
1729209600000 | 475.78 |
1729468800000 | 473.77 |
1729555200000 | 474.06 |
1729641600000 | 476.05 |
1729728000000 | 472.54 |
1729814400000 | 476.28 |
1730073600000 | 481.29 |
1730160000000 | 480.68 |
1730246400000 | 478.49 |
1730332800000 | 473.28 |
1730419200000 | 476.64 |
1730678400000 | 478.62 |
1730764800000 | 481.02 |
1730851200000 | 476.99 |
1730937600000 | 480.83 |
1731024000000 | 477.31 |
1731283200000 | 477.41 |
1731369600000 | 467.09 |
1731456000000 | 464.59 |
1731542400000 | 468.93 |
1731628800000 | 471.13 |
1731888000000 | 470.4 |
1731974400000 | 466.79 |
1732060800000 | 465.98 |
1732147200000 | 466.74 |
1732233600000 | 469.35 |
iSTOXX Nordic ESG DW Decrement 4.5% | iSTOXX Nordic ESG DW | |
---|---|---|
2017 | 8.1089723092665 | 8.732683779939 |
2018 | -2.1502514049098 | -4.3945156574364 |
2019 | 11.981984705136 | 18.413413205317 |
2020 | 3.066375145086 | 3.8120269037495 |
2021 | 28.248173270827 | 29.577341225489 |
2022 | -15.297433069901 | -15.36587599015 |
2023 | 8.8456531173152 | 8.6714804002848 |
2024 | 4.1042259752949 | 3.7233922461457 |
Methodology
The iSTOXX Nordic ESG DW Decrement 4.5% Index replicates the performance of the iSTOXX Nordic ESG DW Index assuming a constant 4.5% performance deduction per annum. The performance deduction accrues constantly on a daily basis.
This index is subject of the STOXX Quality Charter.
Quick Facts
Calculation/distribution | real-time (every 15) |
Calculation hours | 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. |
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.