Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Infrastructure True Exposure USA 75% DW
Index Description
The iSTOXX Infrastructure True Exposure USA 75% DW Index is based on a pool of US stocks from three STOXX infrastructure indices: STOXX® Global Broad Infrastructure, STOXX® Global Extended Infrastructure 100 and STOXX® Global Infrastructure Suppliers 50. From these, it selects liquid stocks with high revenue exposure in the USA. The components are weighted according to their historical twelve-month dividend yield.
Key facts
- Renowned selection concept based on true revenue exposure (STOXX TrueRU Exposure®)
- Attractive investment theme
- Liquid universe
- Weighting scheme designed to enhance dividends
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Infrastructure True Exposure USA 75% DW | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 4.9 | 0.1 | 39.3 |
STOXX USA Total Market | 56,908.4 | 54,208.8 | 22.6 | 3.2 | 3,230.8 | 0.0 | 6.0 | 0.0 | N/A |
Supersector weighting (top 10)
Utilities | 53.7 |
---|---|
Energy | 15.8 |
Telecommunications | 14.9 |
Industrial Goods and Services | 6.3 |
Real Estate | 4.9 |
Media | 2.8 |
Health Care | 1.6 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Infrastructure True Exposure USA 75% DW | 8.3 | 18.1 | 20.5 | 28.5 | 42.5 | N/A | N/A | 20.7 | 8.8 | 7.4 |
STOXX USA Total Market | 1.8 | 15.7 | 21.2 | 25.2 | 93.5 | N/A | N/A | 21.5 | 7.9 | 14.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Infrastructure True Exposure USA 75% DW | N/A | N/A | 13.5 | 16.7 | 23.2 | N/A | N/A | 1.1 | 0.4 | 0.3 |
STOXX USA Total Market | N/A | N/A | 12.2 | 18.1 | 21.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Infrastructure True Exposure USA 75% DW | 0.0 | 0.3 | 0.5 | 0.7 | 0.8 | 18.3 | 14.7 | 13.4 | 14.1 | 14.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Infrastructure True Exposure USA 75% DW | 0.0 | 0.3 | 0.5 | 0.6 | 0.8 | 3.7 | 0.2 | -0.1 | 0.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Infrastructure True Exposure USA 75% DW
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Infrastructure True Exposure USA 75% DW | 15.2 | 18.9 | 14.8 | 14.8 | 2.4 | 4.9 | 2.6 | 55.5 |
STOXX USA Total Market | 30.8 | 23.4 | 25.7 | 25.7 | 4.6 | 1.7 | 0.7 | 30.4 |
Performance and annual returns
iSTOXX Infrastructure True Exposure USA 75% DW | |
---|---|
1190592000000 | 100 |
1190678400000 | 99.77 |
1190764800000 | 100.71 |
1190851200000 | 100.38 |
1190937600000 | 99.33 |
1191196800000 | 100.8 |
1191283200000 | 100.56 |
1191369600000 | 100.03 |
1191456000000 | 101.05 |
1191542400000 | 102.31 |
1191801600000 | 101.88 |
1191888000000 | 103.14 |
1191974400000 | 102.11 |
1192060800000 | 102.44 |
1192147200000 | 102.46 |
1192406400000 | 101.47 |
1192492800000 | 100.97 |
1192579200000 | 101.36 |
1192665600000 | 101.49 |
1192752000000 | 99.48 |
1193011200000 | 99.8 |
1193097600000 | 100.38 |
1193184000000 | 100.49 |
1193270400000 | 101.14 |
1193356800000 | 101.94 |
1193616000000 | 102.47 |
1193702400000 | 102.5 |
1193788800000 | 103.93 |
1193875200000 | 101.93 |
1193961600000 | 102.55 |
1194220800000 | 102.67 |
1194307200000 | 102.74 |
1194393600000 | 100.71 |
1194480000000 | 101.99 |
1194566400000 | 100.64 |
1194825600000 | 99.16 |
1194912000000 | 100.4 |
1194998400000 | 100.04 |
1195084800000 | 99.96 |
1195171200000 | 100.48 |
1195430400000 | 99.99 |
1195516800000 | 100.82 |
1195603200000 | 99.54 |
1195689600000 | 99.54 |
1195776000000 | 100.11 |
1196035200000 | 98.75 |
1196121600000 | 99.46 |
1196208000000 | 100.76 |
1196294400000 | 100.32 |
1196380800000 | 100.97 |
1196640000000 | 101.35 |
1196726400000 | 101.8 |
1196812800000 | 103.13 |
1196899200000 | 103.54 |
1196985600000 | 103.7 |
1197244800000 | 104.03 |
1197331200000 | 102.21 |
1197417600000 | 103.1 |
1197504000000 | 103.78 |
1197590400000 | 101.86 |
1197849600000 | 100.48 |
1197936000000 | 101.79 |
1198022400000 | 100.96 |
1198108800000 | 101.31 |
1198195200000 | 102.37 |
1198454400000 | 102.94 |
1198713600000 | 101.95 |
1198800000000 | 102.52 |
1199059200000 | 101.53 |
1199232000000 | 100.39 |
1199318400000 | 100.42 |
1199404800000 | 99.53 |
1199664000000 | 101.13 |
1199750400000 | 100.02 |
1199836800000 | 101.44 |
1199923200000 | 101.46 |
1200009600000 | 100.39 |
1200268800000 | 101.16 |
1200355200000 | 99.68 |
1200441600000 | 99.2 |
1200528000000 | 95.95 |
1200614400000 | 94.4 |
1200873600000 | 94.4 |
1200960000000 | 92.27 |
1201046400000 | 95.18 |
1201132800000 | 93.71 |
1201219200000 | 92.45 |
1201478400000 | 93.98 |
1201564800000 | 94.55 |
1201651200000 | 94.11 |
1201737600000 | 95.84 |
1201824000000 | 97.46 |
1202083200000 | 98.12 |
1202169600000 | 94.81 |
1202256000000 | 94.82 |
1202342400000 | 94.81 |
1202428800000 | 94.34 |
1202688000000 | 94.66 |
1202774400000 | 95.53 |
1202860800000 | 96.53 |
1202947200000 | 95.5 |
1203033600000 | 95.36 |
1203292800000 | 95.36 |
1203379200000 | 94.74 |
1203465600000 | 94.72 |
1203552000000 | 93.55 |
1203638400000 | 94.5 |
1203897600000 | 95.55 |
1203984000000 | 96.3 |
1204070400000 | 94.81 |
1204156800000 | 94.5 |
1204243200000 | 92.01 |
1204502400000 | 92.56 |
1204588800000 | 93.01 |
1204675200000 | 93.5 |
1204761600000 | 91.42 |
1204848000000 | 91.13 |
1205107200000 | 90.15 |
1205193600000 | 92.98 |
1205280000000 | 92.22 |
1205366400000 | 92.24 |
1205452800000 | 91.02 |
1205712000000 | 91.35 |
1205798400000 | 93.84 |
1205884800000 | 91.61 |
1205971200000 | 92.45 |
1206403200000 | 93 |
1206489600000 | 92.69 |
1206576000000 | 92.66 |
1206662400000 | 91.94 |
1206921600000 | 92.82 |
1207008000000 | 95.5 |
1207094400000 | 96.01 |
1207180800000 | 96.08 |
1207267200000 | 96.19 |
1207526400000 | 96.43 |
1207612800000 | 96.57 |
1207699200000 | 96.01 |
1207785600000 | 95.6 |
1207872000000 | 95.34 |
1208131200000 | 95.43 |
1208217600000 | 95.93 |
1208304000000 | 98.18 |
1208390400000 | 98.06 |
1208476800000 | 98.8 |
1208736000000 | 98.4 |
1208822400000 | 97.91 |
1208908800000 | 98.57 |
1208995200000 | 98.46 |
1209081600000 | 99.02 |
1209340800000 | 98.97 |
1209427200000 | 98.86 |
1209513600000 | 99.16 |
1209600000000 | 100.44 |
1209686400000 | 101.33 |
1209945600000 | 100.39 |
1210032000000 | 100.25 |
1210118400000 | 98.97 |
1210204800000 | 99.58 |
1210291200000 | 99.34 |
1210550400000 | 100.36 |
1210636800000 | 100.4 |
1210723200000 | 101.21 |
1210809600000 | 101.44 |
1210896000000 | 101.82 |
1211155200000 | 102.54 |
1211241600000 | 102.39 |
1211328000000 | 101.73 |
1211414400000 | 101.94 |
1211500800000 | 100.44 |
1211760000000 | 100.44 |
1211846400000 | 101.23 |
1211932800000 | 101.66 |
1212019200000 | 102.56 |
1212105600000 | 102.65 |
1212364800000 | 101.51 |
1212451200000 | 100.96 |
1212537600000 | 101.6 |
1212624000000 | 103.34 |
1212710400000 | 100.75 |
1212969600000 | 101.72 |
1213056000000 | 101.64 |
1213142400000 | 99.76 |
1213228800000 | 100.14 |
1213315200000 | 101.45 |
1213574400000 | 101.03 |
1213660800000 | 100.57 |
1213747200000 | 100.37 |
1213833600000 | 101.39 |
1213920000000 | 99.66 |
1214179200000 | 100.11 |
1214265600000 | 99.57 |
1214352000000 | 100.46 |
1214438400000 | 97.72 |
1214524800000 | 97.1 |
1214784000000 | 99.14 |
1214870400000 | 99.26 |
1214956800000 | 98.17 |
1215043200000 | 97.54 |
1215129600000 | 97.54 |
1215388800000 | 96.64 |
1215475200000 | 97.84 |
1215561600000 | 97.67 |
1215648000000 | 98.2 |
1215734400000 | 97.5 |
1215993600000 | 96.66 |
1216080000000 | 96.1 |
1216166400000 | 95.72 |
1216252800000 | 95.31 |
1216339200000 | 95.78 |
1216598400000 | 96.58 |
1216684800000 | 96.86 |
1216771200000 | 96.49 |
1216857600000 | 95.39 |
1216944000000 | 94.73 |
1217203200000 | 94 |
1217289600000 | 95.23 |
1217376000000 | 96.66 |
1217462400000 | 96.31 |
1217548800000 | 94.39 |
1217808000000 | 94.03 |
1217894400000 | 96.12 |
1217980800000 | 95.76 |
1218067200000 | 94.84 |
1218153600000 | 96.98 |
1218412800000 | 97.86 |
1218499200000 | 96.07 |
1218585600000 | 96.35 |
1218672000000 | 95.85 |
1218758400000 | 96.31 |
1219017600000 | 96.32 |
1219104000000 | 95.96 |
1219190400000 | 96.31 |
1219276800000 | 96.76 |
1219363200000 | 97.67 |
1219622400000 | 96.43 |
1219708800000 | 97.16 |
1219795200000 | 98.06 |
1219881600000 | 99.24 |
1219968000000 | 98.04 |
1220227200000 | 98.04 |
1220313600000 | 97.45 |
1220400000000 | 96.85 |
1220486400000 | 94.88 |
1220572800000 | 94.03 |
1220832000000 | 96.36 |
1220918400000 | 93.95 |
1221004800000 | 94.32 |
1221091200000 | 95.39 |
1221177600000 | 96.33 |
1221436800000 | 93.38 |
1221523200000 | 93.77 |
1221609600000 | 89.72 |
1221696000000 | 92.95 |
1221782400000 | 94.7 |
1222041600000 | 91.91 |
1222128000000 | 90.85 |
1222214400000 | 90.74 |
1222300800000 | 93.13 |
1222387200000 | 92.64 |
1222646400000 | 88.02 |
1222732800000 | 89.8 |
1222819200000 | 89.73 |
1222905600000 | 86.98 |
1222992000000 | 86.4 |
1223251200000 | 82.57 |
1223337600000 | 79.14 |
1223424000000 | 77.6 |
1223510400000 | 73.17 |
1223596800000 | 70.91 |
1223856000000 | 80.01 |
1223942400000 | 79.56 |
1224028800000 | 72.88 |
1224115200000 | 75.19 |
1224201600000 | 75.48 |
1224460800000 | 80.93 |
1224547200000 | 78.09 |
1224633600000 | 73.52 |
1224720000000 | 75.69 |
1224806400000 | 73.32 |
1225065600000 | 71.6 |
1225152000000 | 79.52 |
1225238400000 | 77.86 |
1225324800000 | 81.17 |
1225411200000 | 80.47 |
1225670400000 | 80.9 |
1225756800000 | 83 |
1225843200000 | 79.98 |
1225929600000 | 76.54 |
1226016000000 | 79.43 |
1226275200000 | 77.89 |
1226361600000 | 77.81 |
1226448000000 | 75.43 |
1226534400000 | 80.95 |
1226620800000 | 78.2 |
1226880000000 | 77.25 |
1226966400000 | 77.38 |
1227052800000 | 74.21 |
1227139200000 | 70.69 |
1227225600000 | 75.77 |
1227484800000 | 77.76 |
1227571200000 | 78.81 |
1227657600000 | 80.07 |
1227744000000 | 80.07 |
1227830400000 | 81.1 |
1228089600000 | 75.51 |
1228176000000 | 77.38 |
1228262400000 | 79.24 |
1228348800000 | 75.97 |
1228435200000 | 77.89 |
1228694400000 | 79.35 |
1228780800000 | 77.73 |
1228867200000 | 78.68 |
1228953600000 | 77.28 |
1229040000000 | 77.82 |
1229299200000 | 76.67 |
1229385600000 | 79.49 |
1229472000000 | 78.45 |
1229558400000 | 78.15 |
1229644800000 | 78.28 |
1229904000000 | 77.74 |
1229990400000 | 76.57 |
1230076800000 | 76.97 |
1230508800000 | 76.8 |
1230595200000 | 78.35 |
1230681600000 | 80.27 |
1230854400000 | 82.23 |
1231113600000 | 81.9 |
1231200000000 | 82.15 |
1231286400000 | 80.46 |
1231372800000 | 81.35 |
1231459200000 | 80.03 |
1231718400000 | 79.02 |
1231804800000 | 77.99 |
1231891200000 | 76.22 |
1231977600000 | 76.73 |
1232064000000 | 77.95 |
1232323200000 | 77.95 |
1232409600000 | 75.45 |
1232496000000 | 77.7 |
1232582400000 | 77.13 |
1232668800000 | 77.36 |
1232928000000 | 78.99 |
1233014400000 | 79.27 |
1233100800000 | 80.53 |
1233187200000 | 79.08 |
1233273600000 | 77.26 |
1233532800000 | 77.54 |
1233619200000 | 78.29 |
1233705600000 | 77.99 |
1233792000000 | 78.65 |
1233878400000 | 80.03 |
1234137600000 | 79.4 |
1234224000000 | 76.36 |
1234310400000 | 76.37 |
1234396800000 | 76.03 |
1234483200000 | 75.68 |
1234742400000 | 75.68 |
1234828800000 | 72.12 |
1234915200000 | 71.18 |
1235001600000 | 70.59 |
1235088000000 | 69.85 |
1235347200000 | 67.57 |
1235433600000 | 69.92 |
1235520000000 | 69.65 |
1235606400000 | 68.7 |
1235692800000 | 67.86 |
1235952000000 | 64.67 |
1236038400000 | 63.33 |
1236124800000 | 64.36 |
1236211200000 | 61.82 |
1236297600000 | 61.51 |
1236556800000 | 59.98 |
1236643200000 | 62.56 |
1236729600000 | 62.53 |
1236816000000 | 64.05 |
1236902400000 | 64.61 |
1237161600000 | 65.4 |
1237248000000 | 67.18 |
1237334400000 | 68.87 |
1237420800000 | 69.36 |
1237507200000 | 68.18 |
1237766400000 | 72.31 |
1237852800000 | 70.57 |
1237939200000 | 70.44 |
1238025600000 | 72.24 |
1238112000000 | 70.84 |
1238371200000 | 68.77 |
1238457600000 | 69.72 |
1238544000000 | 70.38 |
1238630400000 | 72.64 |
1238716800000 | 73.45 |
1238976000000 | 72.57 |
1239062400000 | 71.19 |
1239148800000 | 72.18 |
1239235200000 | 73.74 |
1239667200000 | 72.39 |
1239753600000 | 73.61 |
1239840000000 | 74.37 |
1239926400000 | 75.06 |
1240185600000 | 72.53 |
1240272000000 | 73.62 |
1240358400000 | 73.03 |
1240444800000 | 73.28 |
1240531200000 | 73.79 |
1240790400000 | 73.52 |
1240876800000 | 73.37 |
1240963200000 | 74.95 |
1241049600000 | 75.04 |
1241136000000 | 76.37 |
1241395200000 | 78.42 |
1241481600000 | 78.05 |
1241568000000 | 78.5 |
1241654400000 | 77.62 |
1241740800000 | 79.14 |
1242000000000 | 77.96 |
1242086400000 | 77.95 |
1242172800000 | 75.45 |
1242259200000 | 75.58 |
1242345600000 | 74.39 |
1242604800000 | 75.83 |
1242691200000 | 76.59 |
1242777600000 | 76.15 |
1242864000000 | 74.6 |
1242950400000 | 74.62 |
1243209600000 | 74.62 |
1243296000000 | 77.05 |
1243382400000 | 75.07 |
1243468800000 | 76.31 |
1243555200000 | 77.39 |
1243814400000 | 79.78 |
1243900800000 | 79.39 |
1243987200000 | 77.98 |
1244073600000 | 78.79 |
1244160000000 | 78.78 |
1244419200000 | 78.53 |
1244505600000 | 78.45 |
1244592000000 | 78.85 |
1244678400000 | 80.07 |
1244764800000 | 80.81 |
1245024000000 | 78.78 |
1245110400000 | 78.1 |
1245196800000 | 77.81 |
1245283200000 | 78.78 |
1245369600000 | 78.37 |
1245628800000 | 77.47 |
1245715200000 | 77.1 |
1245801600000 | 77.75 |
1245888000000 | 79.56 |
1245974400000 | 79.39 |
1246233600000 | 80.27 |
1246320000000 | 79.68 |
1246406400000 | 80.4 |
1246492800000 | 77.98 |
1246579200000 | 77.98 |
1246838400000 | 78.49 |
1246924800000 | 76.6 |
1247011200000 | 76.21 |
1247097600000 | 76.5 |
1247184000000 | 76.4 |
1247443200000 | 77.83 |
1247529600000 | 78.47 |
1247616000000 | 80.26 |
1247702400000 | 80.64 |
1247788800000 | 80.47 |
1248048000000 | 81.38 |
1248134400000 | 82.01 |
1248220800000 | 81.9 |
1248307200000 | 83.97 |
1248393600000 | 84.75 |
1248652800000 | 84.84 |
1248739200000 | 84.01 |
1248825600000 | 83.75 |
1248912000000 | 84.47 |
1248998400000 | 84.11 |
1249257600000 | 85 |
1249344000000 | 84.38 |
1249430400000 | 83.72 |
1249516800000 | 83.43 |
1249603200000 | 84.79 |
1249862400000 | 84.55 |
1249948800000 | 84.27 |
1250035200000 | 85.22 |
1250121600000 | 85.49 |
1250208000000 | 85.13 |
1250467200000 | 83.52 |
1250553600000 | 83.59 |
1250640000000 | 84.05 |
1250726400000 | 84.83 |
1250812800000 | 86.58 |
1251072000000 | 86.55 |
1251158400000 | 86.35 |
1251244800000 | 86.22 |
1251331200000 | 86.13 |
1251417600000 | 86.1 |
1251676800000 | 85.15 |
1251763200000 | 84.22 |
1251849600000 | 83.6 |
1251936000000 | 84.4 |
1252022400000 | 85.22 |
1252281600000 | 85.22 |
1252368000000 | 85.92 |
1252454400000 | 86.13 |
1252540800000 | 86.71 |
1252627200000 | 86.46 |
1252886400000 | 87.38 |
1252972800000 | 88.05 |
1253059200000 | 88.75 |
1253145600000 | 88.11 |
1253232000000 | 88.64 |
1253491200000 | 87.97 |
1253577600000 | 88 |
1253664000000 | 87.58 |
1253750400000 | 87.18 |
1253836800000 | 86.51 |
1254096000000 | 87.72 |
1254182400000 | 87.7 |
1254268800000 | 87.09 |
1254355200000 | 85.57 |
1254441600000 | 84.82 |
1254700800000 | 85.72 |
1254787200000 | 86.45 |
1254873600000 | 86.11 |
1254960000000 | 86.62 |
1255046400000 | 87.08 |
1255305600000 | 87.55 |
1255392000000 | 87.11 |
1255478400000 | 87.81 |
1255564800000 | 88.41 |
1255651200000 | 88.43 |
1255910400000 | 89.35 |
1255996800000 | 88.6 |
1256083200000 | 88.4 |
1256169600000 | 88.79 |
1256256000000 | 87.3 |
1256515200000 | 86.34 |
1256601600000 | 86.13 |
1256688000000 | 85.44 |
1256774400000 | 86.78 |
1256860800000 | 84.99 |
1257120000000 | 85 |
1257206400000 | 85.41 |
1257292800000 | 85.72 |
1257379200000 | 87.32 |
1257465600000 | 87.4 |
1257724800000 | 89.25 |
1257811200000 | 89.4 |
1257897600000 | 89.38 |
1257984000000 | 88.41 |
1258070400000 | 89.08 |
1258329600000 | 90.39 |
1258416000000 | 90.49 |
1258502400000 | 90.12 |
1258588800000 | 88.96 |
1258675200000 | 88.98 |
1258934400000 | 90.33 |
1259020800000 | 90.76 |
1259107200000 | 91.38 |
1259193600000 | 91.38 |
1259280000000 | 90 |
1259539200000 | 90.66 |
1259625600000 | 92.01 |
1259712000000 | 92.79 |
1259798400000 | 92.83 |
1259884800000 | 93.01 |
1260144000000 | 93.62 |
1260230400000 | 93.1 |
1260316800000 | 93.29 |
1260403200000 | 94.34 |
1260489600000 | 95.42 |
1260748800000 | 95.96 |
1260835200000 | 95.61 |
1260921600000 | 95.52 |
1261008000000 | 95 |
1261094400000 | 95.13 |
1261353600000 | 95.76 |
1261440000000 | 95.49 |
1261526400000 | 95.8 |
1261612800000 | 96.5 |
1261958400000 | 96.58 |
1262044800000 | 96.6 |
1262131200000 | 96.66 |
1262217600000 | 95.52 |
1262563200000 | 96.21 |
1262649600000 | 95.68 |
1262736000000 | 95.94 |
1262822400000 | 95.56 |
1262908800000 | 95.82 |
1263168000000 | 96.48 |
1263254400000 | 96.05 |
1263340800000 | 96.63 |
1263427200000 | 96.1 |
1263513600000 | 95.06 |
1263772800000 | 95.06 |
1263859200000 | 96.31 |
1263945600000 | 95.15 |
1264032000000 | 94.01 |
1264118400000 | 92.16 |
1264377600000 | 92.7 |
1264464000000 | 92.51 |
1264550400000 | 92.1 |
1264636800000 | 90.88 |
1264723200000 | 90.27 |
1264982400000 | 91.01 |
1265068800000 | 91.92 |
1265155200000 | 91.27 |
1265241600000 | 88.88 |
1265328000000 | 88.97 |
1265587200000 | 88 |
1265673600000 | 89.01 |
1265760000000 | 88.87 |
1265846400000 | 89.55 |
1265932800000 | 89.35 |
1266192000000 | 89.35 |
1266278400000 | 90.96 |
1266364800000 | 90.89 |
1266451200000 | 91.25 |
1266537600000 | 92.13 |
1266796800000 | 91.69 |
1266883200000 | 90.88 |
1266969600000 | 91.29 |
1267056000000 | 91.29 |
1267142400000 | 90.82 |
1267401600000 | 91.7 |
1267488000000 | 92.1 |
1267574400000 | 92.05 |
1267660800000 | 92.32 |
1267747200000 | 93.25 |
1268006400000 | 93.42 |
1268092800000 | 93.54 |
1268179200000 | 93.59 |
1268265600000 | 93.85 |
1268352000000 | 93.49 |
1268611200000 | 93.96 |
1268697600000 | 94.72 |
1268784000000 | 95.15 |
1268870400000 | 95.13 |
1268956800000 | 94.86 |
1269216000000 | 94.84 |
1269302400000 | 95.31 |
1269388800000 | 94.63 |
1269475200000 | 94.12 |
1269561600000 | 94.2 |
1269820800000 | 95.25 |
1269907200000 | 95.31 |
1269993600000 | 95.04 |
1270080000000 | 96.11 |
1270512000000 | 96.73 |
1270598400000 | 95.82 |
1270684800000 | 95.74 |
1270771200000 | 96.42 |
1271030400000 | 96.65 |
1271116800000 | 96.54 |
1271203200000 | 96.74 |
1271289600000 | 96.58 |
1271376000000 | 95.54 |
1271635200000 | 95.71 |
1271721600000 | 96.7 |
1271808000000 | 96.65 |
1271894400000 | 96.73 |
1271980800000 | 97.29 |
1272240000000 | 97.13 |
1272326400000 | 95.4 |
1272412800000 | 95.83 |
1272499200000 | 96.72 |
1272585600000 | 96.49 |
1272844800000 | 97.84 |
1272931200000 | 95.97 |
1273017600000 | 95.34 |
1273104000000 | 92.43 |
1273190400000 | 91.74 |
1273449600000 | 94.74 |
1273536000000 | 94.81 |
1273622400000 | 95.91 |
1273708800000 | 95.44 |
1273795200000 | 94.42 |
1274054400000 | 94.64 |
1274140800000 | 93.58 |
1274227200000 | 92.77 |
1274313600000 | 89.59 |
1274400000000 | 90.41 |
1274659200000 | 89.59 |
1274745600000 | 89.5 |
1274832000000 | 89.81 |
1274918400000 | 91.99 |
1275004800000 | 91.62 |
1275264000000 | 91.62 |
1275350400000 | 90 |
1275436800000 | 92.05 |
1275523200000 | 92.8 |
1275609600000 | 90.1 |
1275868800000 | 89.96 |
1275955200000 | 91.2 |
1276041600000 | 90.92 |
1276128000000 | 93.28 |
1276214400000 | 93.51 |
1276473600000 | 93.89 |
1276560000000 | 95.76 |
1276646400000 | 96.03 |
1276732800000 | 96.55 |
1276819200000 | 96.68 |
1277078400000 | 96.1 |
1277164800000 | 93.84 |
1277251200000 | 93.33 |
1277337600000 | 92.6 |
1277424000000 | 92.78 |
1277683200000 | 93.42 |
1277769600000 | 91.38 |
1277856000000 | 90.62 |
1277942400000 | 90.4 |
1278028800000 | 90.21 |
1278288000000 | 90.21 |
1278374400000 | 90.93 |
1278460800000 | 93.64 |
1278547200000 | 94.47 |
1278633600000 | 95.03 |
1278892800000 | 95.17 |
1278979200000 | 95.92 |
1279065600000 | 95.87 |
1279152000000 | 96.33 |
1279238400000 | 94.53 |
1279497600000 | 95.63 |
1279584000000 | 96.51 |
1279670400000 | 95.33 |
1279756800000 | 97.14 |
1279843200000 | 97.57 |
1280102400000 | 98.51 |
1280188800000 | 99.31 |
1280275200000 | 99.09 |
1280361600000 | 98.12 |
1280448000000 | 98.12 |
1280707200000 | 100.05 |
1280793600000 | 99.71 |
1280880000000 | 99.85 |
1280966400000 | 99.77 |
1281052800000 | 99.55 |
1281312000000 | 99.97 |
1281398400000 | 100.12 |
1281484800000 | 98.08 |
1281571200000 | 97.9 |
1281657600000 | 98.1 |
1281916800000 | 98.11 |
1282003200000 | 99.02 |
1282089600000 | 98.81 |
1282176000000 | 97.33 |
1282262400000 | 97.13 |
1282521600000 | 97.21 |
1282608000000 | 97.06 |
1282694400000 | 97.35 |
1282780800000 | 97.02 |
1282867200000 | 98.62 |
1283126400000 | 97.4 |
1283212800000 | 97.8 |
1283299200000 | 100.19 |
1283385600000 | 100.43 |
1283472000000 | 101.04 |
1283731200000 | 101.04 |
1283817600000 | 100.29 |
1283904000000 | 100.41 |
1283990400000 | 100.94 |
1284076800000 | 100.82 |
1284336000000 | 101.25 |
1284422400000 | 100.98 |
1284508800000 | 100.78 |
1284595200000 | 100.43 |
1284681600000 | 100.68 |
1284940800000 | 101.93 |
1285027200000 | 101.58 |
1285113600000 | 101.78 |
1285200000000 | 100.87 |
1285286400000 | 102.5 |
1285545600000 | 102.76 |
1285632000000 | 103.03 |
1285718400000 | 102.79 |
1285804800000 | 102.6 |
1285891200000 | 103.1 |
1286150400000 | 102.84 |
1286236800000 | 104.32 |
1286323200000 | 103.87 |
1286409600000 | 103.74 |
1286496000000 | 103.99 |
1286755200000 | 104.04 |
1286841600000 | 103.81 |
1286928000000 | 104.68 |
1287014400000 | 104.52 |
1287100800000 | 104.62 |
1287360000000 | 105.47 |
1287446400000 | 104.58 |
1287532800000 | 105.68 |
1287619200000 | 105.25 |
1287705600000 | 104.77 |
1287964800000 | 104.72 |
1288051200000 | 104.53 |
1288137600000 | 104.33 |
1288224000000 | 104.75 |
1288310400000 | 105.06 |
1288569600000 | 104.57 |
1288656000000 | 105.77 |
1288742400000 | 105.87 |
1288828800000 | 107.01 |
1288915200000 | 106.97 |
1289174400000 | 106.51 |
1289260800000 | 106.12 |
1289347200000 | 106.12 |
1289433600000 | 106.07 |
1289520000000 | 105.24 |
1289779200000 | 105.55 |
1289865600000 | 104.07 |
1289952000000 | 104.24 |
1290038400000 | 105.09 |
1290124800000 | 105.19 |
1290384000000 | 105.07 |
1290470400000 | 104.04 |
1290556800000 | 104.88 |
1290643200000 | 104.88 |
1290729600000 | 104.42 |
1290988800000 | 104.22 |
1291075200000 | 104.11 |
1291161600000 | 105.64 |
1291248000000 | 106.37 |
1291334400000 | 106.8 |
1291593600000 | 106.66 |
1291680000000 | 106.44 |
1291766400000 | 106.07 |
1291852800000 | 106.62 |
1291939200000 | 107.21 |
1292198400000 | 107.65 |
1292284800000 | 108.18 |
1292371200000 | 107.48 |
1292457600000 | 108.18 |
1292544000000 | 108.1 |
1292803200000 | 108.61 |
1292889600000 | 108.87 |
1292976000000 | 109.19 |
1293062400000 | 109.35 |
1293148800000 | 109.35 |
1293408000000 | 109.43 |
1293494400000 | 109.69 |
1293580800000 | 109.72 |
1293667200000 | 109.64 |
1293753600000 | 109.68 |
1294012800000 | 110.45 |
1294099200000 | 110.88 |
1294185600000 | 110.68 |
1294272000000 | 110.2 |
1294358400000 | 110.34 |
1294617600000 | 110.06 |
1294704000000 | 109.88 |
1294790400000 | 110.48 |
1294876800000 | 110.68 |
1294963200000 | 110.95 |
1295222400000 | 110.95 |
1295308800000 | 110.78 |
1295395200000 | 110.46 |
1295481600000 | 110.67 |
1295568000000 | 110.67 |
1295827200000 | 111.27 |
1295913600000 | 111.39 |
1296000000000 | 111.66 |
1296086400000 | 111.81 |
1296172800000 | 110.23 |
1296432000000 | 110.71 |
1296518400000 | 111.87 |
1296604800000 | 111.69 |
1296691200000 | 112.17 |
1296777600000 | 111.6 |
1297036800000 | 112.15 |
1297123200000 | 112.26 |
1297209600000 | 112.36 |
1297296000000 | 112.71 |
1297382400000 | 113.06 |
1297641600000 | 112.55 |
1297728000000 | 112.56 |
1297814400000 | 112.44 |
1297900800000 | 112.79 |
1297987200000 | 113.09 |
1298246400000 | 113.09 |
1298332800000 | 112.31 |
1298419200000 | 111.76 |
1298505600000 | 111.55 |
1298592000000 | 112.42 |
1298851200000 | 113.82 |
1298937600000 | 112.3 |
1299024000000 | 112.64 |
1299110400000 | 113.59 |
1299196800000 | 112.75 |
1299456000000 | 112.74 |
1299542400000 | 113.76 |
1299628800000 | 114.58 |
1299715200000 | 113.2 |
1299801600000 | 113.48 |
1300060800000 | 112.24 |
1300147200000 | 110.54 |
1300233600000 | 108.93 |
1300320000000 | 109.68 |
1300406400000 | 110.28 |
1300665600000 | 111.51 |
1300752000000 | 111.61 |
1300838400000 | 111.46 |
1300924800000 | 112.14 |
1301011200000 | 112.51 |
1301270400000 | 112.3 |
1301356800000 | 113.35 |
1301443200000 | 114.49 |
1301529600000 | 114.55 |
1301616000000 | 114.88 |
1301875200000 | 114.67 |
1301961600000 | 114.32 |
1302048000000 | 114.87 |
1302134400000 | 114.4 |
1302220800000 | 113.93 |
1302480000000 | 112.95 |
1302566400000 | 112.28 |
1302652800000 | 112.64 |
1302739200000 | 113.03 |
1302825600000 | 113.94 |
1303084800000 | 112.68 |
1303171200000 | 112.82 |
1303257600000 | 113.86 |
1303344000000 | 113.98 |
1303776000000 | 115.67 |
1303862400000 | 116.52 |
1303948800000 | 117.62 |
1304035200000 | 118 |
1304294400000 | 117.95 |
1304380800000 | 118.57 |
1304467200000 | 117.81 |
1304553600000 | 117.05 |
1304640000000 | 117.79 |
1304899200000 | 118.15 |
1304985600000 | 119.8 |
1305072000000 | 119.03 |
1305158400000 | 120.02 |
1305244800000 | 119.33 |
1305504000000 | 119.19 |
1305590400000 | 119.89 |
1305676800000 | 120.38 |
1305763200000 | 120.84 |
1305849600000 | 120.58 |
1306108800000 | 119.35 |
1306195200000 | 119.38 |
1306281600000 | 119.28 |
1306368000000 | 119.61 |
1306454400000 | 120.03 |
1306713600000 | 120.03 |
1306800000000 | 120.92 |
1306886400000 | 119.11 |
1306972800000 | 118.9 |
1307059200000 | 117.9 |
1307318400000 | 117.01 |
1307404800000 | 117.16 |
1307491200000 | 117.39 |
1307577600000 | 117.81 |
1307664000000 | 116.47 |
1307923200000 | 116.52 |
1308009600000 | 117.47 |
1308096000000 | 115.7 |
1308182400000 | 116.11 |
1308268800000 | 116.84 |
1308528000000 | 117.61 |
1308614400000 | 118.4 |
1308700800000 | 117.88 |
1308787200000 | 116.97 |
1308873600000 | 116.57 |
1309132800000 | 117.44 |
1309219200000 | 118.34 |
1309305600000 | 119.18 |
1309392000000 | 119.88 |
1309478400000 | 121.51 |
1309737600000 | 121.51 |
1309824000000 | 121.19 |
1309910400000 | 121.55 |
1309996800000 | 121.91 |
1310083200000 | 121.16 |
1310342400000 | 119.55 |
1310428800000 | 119.5 |
1310515200000 | 119.26 |
1310601600000 | 118.58 |
1310688000000 | 118.86 |
1310947200000 | 117.91 |
1311033600000 | 119.05 |
1311120000000 | 119.28 |
1311206400000 | 120.85 |
1311292800000 | 120.49 |
1311552000000 | 120.14 |
1311638400000 | 119.94 |
1311724800000 | 118.95 |
1311811200000 | 117.89 |
1311897600000 | 116.92 |
1312156800000 | 117.15 |
1312243200000 | 114.87 |
1312329600000 | 114.35 |
1312416000000 | 110.32 |
1312502400000 | 110.69 |
1312761600000 | 104.03 |
1312848000000 | 108.78 |
1312934400000 | 106.16 |
1313020800000 | 110.61 |
1313107200000 | 110.39 |
1313366400000 | 113.76 |
1313452800000 | 112.88 |
1313539200000 | 113.86 |
1313625600000 | 110.79 |
1313712000000 | 109.38 |
1313971200000 | 109.42 |
1314057600000 | 112.13 |
1314144000000 | 114.3 |
1314230400000 | 112.49 |
1314316800000 | 112.87 |
1314576000000 | 115.51 |
1314662400000 | 115.89 |
1314748800000 | 116.22 |
1314835200000 | 115.26 |
1314921600000 | 113.27 |
1315180800000 | 113.27 |
1315267200000 | 112.37 |
1315353600000 | 114.37 |
1315440000000 | 113.91 |
1315526400000 | 111.19 |
1315785600000 | 111.73 |
1315872000000 | 112.99 |
1315958400000 | 114.22 |
1316044800000 | 115.46 |
1316131200000 | 116.63 |
1316390400000 | 115.36 |
1316476800000 | 116.06 |
1316563200000 | 112.97 |
1316649600000 | 110.96 |
1316736000000 | 112.18 |
1316995200000 | 113.9 |
1317081600000 | 114.87 |
1317168000000 | 112.99 |
1317254400000 | 114.38 |
1317340800000 | 112.51 |
1317600000000 | 109.74 |
1317686400000 | 110.82 |
1317772800000 | 111.48 |
1317859200000 | 113.42 |
1317945600000 | 113.3 |
1318204800000 | 116.52 |
1318291200000 | 115.3 |
1318377600000 | 115.72 |
1318464000000 | 115.7 |
1318550400000 | 117.04 |
1318809600000 | 116 |
1318896000000 | 117.64 |
1318982400000 | 117.39 |
1319068800000 | 118.06 |
1319155200000 | 119.98 |
1319414400000 | 120.26 |
1319500800000 | 118.09 |
1319587200000 | 118.86 |
1319673600000 | 121.25 |
1319760000000 | 120.28 |
1320019200000 | 118.86 |
1320105600000 | 116.38 |
1320192000000 | 118.09 |
1320278400000 | 120.19 |
1320364800000 | 119.53 |
1320624000000 | 120.28 |
1320710400000 | 121.22 |
1320796800000 | 118.04 |
1320883200000 | 119.27 |
1320969600000 | 121.15 |
1321228800000 | 119.72 |
1321315200000 | 120.23 |
1321401600000 | 118.75 |
1321488000000 | 117.93 |
1321574400000 | 118.42 |
1321833600000 | 116.58 |
1321920000000 | 115.71 |
1322006400000 | 113.57 |
1322092800000 | 113.57 |
1322179200000 | 113.87 |
1322438400000 | 116.08 |
1322524800000 | 116.9 |
1322611200000 | 120.35 |
1322697600000 | 120.1 |
1322784000000 | 119.74 |
1323043200000 | 120.83 |
1323129600000 | 120.89 |
1323216000000 | 120.67 |
1323302400000 | 118.47 |
1323388800000 | 119.99 |
1323648000000 | 119.28 |
1323734400000 | 119.03 |
1323820800000 | 118.05 |
1323907200000 | 119.02 |
1323993600000 | 118.94 |
1324252800000 | 118.02 |
1324339200000 | 120.74 |
1324425600000 | 122.22 |
1324512000000 | 122.83 |
1324598400000 | 123.88 |
1324944000000 | 124.53 |
1325030400000 | 123.22 |
1325116800000 | 124.44 |
1325203200000 | 124.06 |
1325462400000 | 124.06 |
1325548800000 | 123.44 |
1325635200000 | 123.12 |
1325721600000 | 123.3 |
1325808000000 | 122.98 |
1326067200000 | 123.24 |
1326153600000 | 123.45 |
1326240000000 | 123.28 |
1326326400000 | 123.35 |
1326412800000 | 122.86 |
1326672000000 | 122.86 |
1326758400000 | 123.24 |
1326844800000 | 123.51 |
1326931200000 | 123.63 |
1327017600000 | 123.96 |
1327276800000 | 124.13 |
1327363200000 | 122.91 |
1327449600000 | 124.7 |
1327536000000 | 125.01 |
1327622400000 | 123.99 |
1327881600000 | 123.76 |
1327968000000 | 124.11 |
1328054400000 | 124.82 |
1328140800000 | 124.5 |
1328227200000 | 125.53 |
1328486400000 | 125.14 |
1328572800000 | 125.48 |
1328659200000 | 125.59 |
1328745600000 | 125.31 |
1328832000000 | 124.63 |
1329091200000 | 125.14 |
1329177600000 | 125.03 |
1329264000000 | 124.49 |
1329350400000 | 125.66 |
1329436800000 | 126.17 |
1329696000000 | 126.17 |
1329782400000 | 126.13 |
1329868800000 | 125.93 |
1329955200000 | 126.46 |
1330041600000 | 126.8 |
1330300800000 | 126.9 |
1330387200000 | 126.2 |
1330473600000 | 126.36 |
1330560000000 | 126.58 |
1330646400000 | 126.59 |
1330905600000 | 126.48 |
1330992000000 | 125.28 |
1331078400000 | 125.61 |
1331164800000 | 126.32 |
1331251200000 | 126.79 |
1331510400000 | 127.52 |
1331596800000 | 128.46 |
1331683200000 | 127.16 |
1331769600000 | 127.68 |
1331856000000 | 127.56 |
1332115200000 | 127.4 |
1332201600000 | 127.38 |
1332288000000 | 127.39 |
1332374400000 | 126.92 |
1332460800000 | 127.14 |
1332720000000 | 128.12 |
1332806400000 | 128.43 |
1332892800000 | 127.39 |
1332979200000 | 127.66 |
1333065600000 | 128.16 |
1333324800000 | 128.99 |
1333411200000 | 128.84 |
1333497600000 | 128.59 |
1333584000000 | 128.14 |
1334016000000 | 125.24 |
1334102400000 | 126.07 |
1334188800000 | 127.15 |
1334275200000 | 126.51 |
1334534400000 | 127.33 |
1334620800000 | 128.36 |
1334707200000 | 128.03 |
1334793600000 | 127.48 |
1334880000000 | 128.37 |
1335139200000 | 127.52 |
1335225600000 | 128.67 |
1335312000000 | 129.68 |
1335398400000 | 130.69 |
1335484800000 | 131.05 |
1335744000000 | 131.16 |
1335830400000 | 132.12 |
1335916800000 | 131.52 |
1336003200000 | 130.96 |
1336089600000 | 130.45 |
1336348800000 | 130.45 |
1336435200000 | 130.29 |
1336521600000 | 129.71 |
1336608000000 | 130.94 |
1336694400000 | 131.08 |
1336953600000 | 130.2 |
1337040000000 | 129.61 |
1337126400000 | 129.43 |
1337212800000 | 128.27 |
1337299200000 | 128.05 |
1337558400000 | 128.93 |
1337644800000 | 129.46 |
1337731200000 | 129.1 |
1337817600000 | 129.55 |
1337904000000 | 129.51 |
1338163200000 | 129.51 |
1338249600000 | 130.46 |
1338336000000 | 129.31 |
1338422400000 | 130 |
1338508800000 | 128.25 |
1338768000000 | 128.7 |
1338854400000 | 129.29 |
1338940800000 | 130.95 |
1339027200000 | 131.22 |
1339113600000 | 131.84 |
1339372800000 | 131.34 |
1339459200000 | 132.05 |
1339545600000 | 131.85 |
1339632000000 | 133.09 |
1339718400000 | 133.83 |
1339977600000 | 134.57 |
1340064000000 | 135 |
1340150400000 | 133.91 |
1340236800000 | 132.42 |
1340323200000 | 132.5 |
1340582400000 | 131.5 |
1340668800000 | 132.07 |
1340755200000 | 133.47 |
1340841600000 | 133.94 |
1340928000000 | 135.78 |
1341187200000 | 136.82 |
1341273600000 | 136.96 |
1341360000000 | 136.96 |
1341446400000 | 136.28 |
1341532800000 | 136.04 |
1341792000000 | 136.12 |
1341878400000 | 135.9 |
1341964800000 | 136.18 |
1342051200000 | 136.12 |
1342137600000 | 137.99 |
1342396800000 | 138.01 |
1342483200000 | 139 |
1342569600000 | 139.11 |
1342656000000 | 139.01 |
1342742400000 | 138.77 |
1343001600000 | 137.87 |
1343088000000 | 136.88 |
1343174400000 | 136.74 |
1343260800000 | 138.75 |
1343347200000 | 140.91 |
1343606400000 | 141.4 |
1343692800000 | 140.67 |
1343779200000 | 140.18 |
1343865600000 | 139.4 |
1343952000000 | 141 |
1344211200000 | 141.02 |
1344297600000 | 140.17 |
1344384000000 | 140.03 |
1344470400000 | 140.44 |
1344556800000 | 140.95 |
1344816000000 | 140.56 |
1344902400000 | 140.65 |
1344988800000 | 140.39 |
1345075200000 | 140.22 |
1345161600000 | 140.12 |
1345420800000 | 139.74 |
1345507200000 | 139.03 |
1345593600000 | 138.86 |
1345680000000 | 137.81 |
1345766400000 | 138.57 |
1346025600000 | 138.56 |
1346112000000 | 138.38 |
1346198400000 | 138.61 |
1346284800000 | 137.91 |
1346371200000 | 137.94 |
1346630400000 | 137.94 |
1346716800000 | 138.46 |
1346803200000 | 137.77 |
1346889600000 | 139.58 |
1346976000000 | 139.19 |
1347235200000 | 139.02 |
1347321600000 | 139.1 |
1347408000000 | 139.05 |
1347494400000 | 140.91 |
1347580800000 | 140.05 |
1347840000000 | 139.34 |
1347926400000 | 139.1 |
1348012800000 | 138.9 |
1348099200000 | 138.47 |
1348185600000 | 138.27 |
1348444800000 | 139.34 |
1348531200000 | 138.54 |
1348617600000 | 138.25 |
1348704000000 | 138.34 |
1348790400000 | 138.46 |
1349049600000 | 137.75 |
1349136000000 | 138.27 |
1349222400000 | 139.34 |
1349308800000 | 140.14 |
1349395200000 | 139.96 |
1349654400000 | 139.9 |
1349740800000 | 139.2 |
1349827200000 | 138.9 |
1349913600000 | 138.76 |
1350000000000 | 138 |
1350259200000 | 138.54 |
1350345600000 | 139.25 |
1350432000000 | 140.53 |
1350518400000 | 141.07 |
1350604800000 | 139.58 |
1350864000000 | 139.18 |
1350950400000 | 137.99 |
1351036800000 | 137.16 |
1351123200000 | 137.61 |
1351209600000 | 137.74 |
1351468800000 | 137.75 |
1351555200000 | 137.76 |
1351641600000 | 138.37 |
1351728000000 | 137.59 |
1351814400000 | 136.33 |
1352073600000 | 134.81 |
1352160000000 | 135.24 |
1352246400000 | 132.72 |
1352332800000 | 132.4 |
1352419200000 | 131.78 |
1352678400000 | 131.2 |
1352764800000 | 131.33 |
1352851200000 | 129.89 |
1352937600000 | 129.21 |
1353024000000 | 130.06 |
1353283200000 | 131.21 |
1353369600000 | 131.25 |
1353456000000 | 131.02 |
1353542400000 | 131.02 |
1353628800000 | 131.55 |
1353888000000 | 132.37 |
1353974400000 | 132.57 |
1354060800000 | 133.27 |
1354147200000 | 133.96 |
1354233600000 | 134.71 |
1354492800000 | 134.3 |
1354579200000 | 133.8 |
1354665600000 | 134.97 |
1354752000000 | 134.79 |
1354838400000 | 134.94 |
1355097600000 | 135.14 |
1355184000000 | 135.57 |
1355270400000 | 135.54 |
1355356800000 | 134.98 |
1355443200000 | 134.61 |
1355702400000 | 136.25 |
1355788800000 | 137.49 |
1355875200000 | 136.62 |
1355961600000 | 137.14 |
1356048000000 | 136.36 |
1356307200000 | 136.02 |
1356566400000 | 134.86 |
1356652800000 | 133.71 |
1356912000000 | 135.69 |
1357084800000 | 138.59 |
1357171200000 | 138.44 |
1357257600000 | 139.28 |
1357516800000 | 138.38 |
1357603200000 | 137.74 |
1357689600000 | 137.65 |
1357776000000 | 138.21 |
1357862400000 | 138.13 |
1358121600000 | 138 |
1358208000000 | 138.21 |
1358294400000 | 137.66 |
1358380800000 | 138.38 |
1358467200000 | 139.49 |
1358726400000 | 139.49 |
1358812800000 | 140.38 |
1358899200000 | 140.19 |
1358985600000 | 140.45 |
1359072000000 | 141.27 |
1359331200000 | 141.49 |
1359417600000 | 142.28 |
1359504000000 | 141.77 |
1359590400000 | 141.63 |
1359676800000 | 142.42 |
1359936000000 | 141.35 |
1360022400000 | 141.69 |
1360108800000 | 142.02 |
1360195200000 | 142.45 |
1360281600000 | 142.37 |
1360540800000 | 142.7 |
1360627200000 | 143.44 |
1360713600000 | 143.51 |
1360800000000 | 140.98 |
1360886400000 | 141.14 |
1361145600000 | 141.14 |
1361232000000 | 142.37 |
1361318400000 | 141.71 |
1361404800000 | 140.94 |
1361491200000 | 142.5 |
1361750400000 | 140.79 |
1361836800000 | 141.3 |
1361923200000 | 142.79 |
1362009600000 | 143.19 |
1362096000000 | 143.29 |
1362355200000 | 144.47 |
1362441600000 | 145.39 |
1362528000000 | 145.15 |
1362614400000 | 144.7 |
1362700800000 | 145.29 |
1362960000000 | 145.7 |
1363046400000 | 145.48 |
1363132800000 | 145.69 |
1363219200000 | 146.22 |
1363305600000 | 146.59 |
1363564800000 | 145.92 |
1363651200000 | 146.05 |
1363737600000 | 147.22 |
1363824000000 | 146.56 |
1363910400000 | 147.19 |
1364169600000 | 147 |
1364256000000 | 148.4 |
1364342400000 | 148.76 |
1364428800000 | 150.22 |
1364860800000 | 150.51 |
1364947200000 | 149.65 |
1365033600000 | 151.19 |
1365120000000 | 151.83 |
1365379200000 | 152.86 |
1365465600000 | 152.96 |
1365552000000 | 154.46 |
1365638400000 | 154.94 |
1365724800000 | 155.37 |
1365984000000 | 152.91 |
1366070400000 | 154.75 |
1366156800000 | 153.13 |
1366243200000 | 153.87 |
1366329600000 | 155.87 |
1366588800000 | 156.17 |
1366675200000 | 156.75 |
1366761600000 | 156.54 |
1366848000000 | 156.65 |
1366934400000 | 156.5 |
1367193600000 | 157.62 |
1367280000000 | 158.2 |
1367366400000 | 156.56 |
1367452800000 | 156.62 |
1367539200000 | 156.64 |
1367798400000 | 155.28 |
1367884800000 | 156.77 |
1367971200000 | 156.37 |
1368057600000 | 154.69 |
1368144000000 | 155.13 |
1368403200000 | 154.69 |
1368489600000 | 155.71 |
1368576000000 | 156.74 |
1368662400000 | 155.54 |
1368748800000 | 156.9 |
1369008000000 | 156.36 |
1369094400000 | 156.35 |
1369180800000 | 154.02 |
1369267200000 | 153.32 |
1369353600000 | 152.45 |
1369612800000 | 152.45 |
1369699200000 | 150.93 |
1369785600000 | 148.53 |
1369872000000 | 148.52 |
1369958400000 | 146.88 |
1370217600000 | 147.04 |
1370304000000 | 146.58 |
1370390400000 | 145.49 |
1370476800000 | 147.68 |
1370563200000 | 148.16 |
1370822400000 | 148.05 |
1370908800000 | 146.91 |
1370995200000 | 145.19 |
1371081600000 | 147.17 |
1371168000000 | 147.5 |
1371427200000 | 147.92 |
1371513600000 | 149.01 |
1371600000000 | 145.8 |
1371686400000 | 141.73 |
1371772800000 | 143.24 |
1372032000000 | 142.58 |
1372118400000 | 144.74 |
1372204800000 | 146.47 |
1372291200000 | 147.19 |
1372377600000 | 147.6 |
1372636800000 | 146.07 |
1372723200000 | 145.7 |
1372809600000 | 145.93 |
1372896000000 | 145.93 |
1372982400000 | 145.49 |
1373241600000 | 146.86 |
1373328000000 | 148.2 |
1373414400000 | 148.5 |
1373500800000 | 151.16 |
1373587200000 | 151.39 |
1373846400000 | 152.71 |
1373932800000 | 152.07 |
1374019200000 | 152.07 |
1374105600000 | 153.14 |
1374192000000 | 153.36 |
1374451200000 | 153.53 |
1374537600000 | 153.81 |
1374624000000 | 151.64 |
1374710400000 | 152.78 |
1374796800000 | 152.64 |
1375056000000 | 152.79 |
1375142400000 | 152.33 |
1375228800000 | 151.66 |
1375315200000 | 153.41 |
1375401600000 | 153.26 |
1375660800000 | 152.66 |
1375747200000 | 152.03 |
1375833600000 | 152.66 |
1375920000000 | 152.55 |
1376006400000 | 151.97 |
1376265600000 | 151.23 |
1376352000000 | 150.35 |
1376438400000 | 149.51 |
1376524800000 | 147.74 |
1376611200000 | 146.3 |
1376870400000 | 144.84 |
1376956800000 | 146.34 |
1377043200000 | 145.11 |
1377129600000 | 146.26 |
1377216000000 | 147.67 |
1377475200000 | 146.7 |
1377561600000 | 146.23 |
1377648000000 | 146.47 |
1377734400000 | 146.56 |
1377820800000 | 146.21 |
1378080000000 | 146.21 |
1378166400000 | 144.9 |
1378252800000 | 144.73 |
1378339200000 | 144.05 |
1378425600000 | 144.6 |
1378684800000 | 145.55 |
1378771200000 | 146.99 |
1378857600000 | 146.66 |
1378944000000 | 146.11 |
1379030400000 | 146.87 |
1379289600000 | 147.23 |
1379376000000 | 147.98 |
1379462400000 | 151.72 |
1379548800000 | 151.36 |
1379635200000 | 149.12 |
1379894400000 | 150.23 |
1379980800000 | 149.93 |
1380067200000 | 149.11 |
1380153600000 | 149.49 |
1380240000000 | 148.43 |
1380499200000 | 148.07 |
1380585600000 | 149.31 |
1380672000000 | 149.19 |
1380758400000 | 147.36 |
1380844800000 | 147.46 |
1381104000000 | 147.03 |
1381190400000 | 146.79 |
1381276800000 | 147.7 |
1381363200000 | 150.47 |
1381449600000 | 151.23 |
1381708800000 | 150.45 |
1381795200000 | 149.09 |
1381881600000 | 150.73 |
1381968000000 | 152.62 |
1382054400000 | 152.8 |
1382313600000 | 152.92 |
1382400000000 | 154.43 |
1382486400000 | 154.69 |
1382572800000 | 154.79 |
1382659200000 | 156.03 |
1382918400000 | 155.88 |
1383004800000 | 155.99 |
1383091200000 | 153.65 |
1383177600000 | 153.28 |
1383264000000 | 154.12 |
1383523200000 | 154.38 |
1383609600000 | 152.93 |
1383696000000 | 154.23 |
1383782400000 | 152.19 |
1383868800000 | 152.13 |
1384128000000 | 151.9 |
1384214400000 | 151.03 |
1384300800000 | 151.54 |
1384387200000 | 152.75 |
1384473600000 | 153.77 |
1384732800000 | 153.79 |
1384819200000 | 152.61 |
1384905600000 | 151.17 |
1384992000000 | 151.32 |
1385078400000 | 151.53 |
1385337600000 | 151.29 |
1385424000000 | 150.76 |
1385510400000 | 150.76 |
1385596800000 | 150.76 |
1385683200000 | 150.64 |
1385942400000 | 149.77 |
1386028800000 | 149.91 |
1386115200000 | 149.95 |
1386201600000 | 149.36 |
1386288000000 | 150.74 |
1386547200000 | 150.51 |
1386633600000 | 149.66 |
1386720000000 | 147.74 |
1386806400000 | 147.88 |
1386892800000 | 147.8 |
1387152000000 | 148.6 |
1387238400000 | 148.89 |
1387324800000 | 150.77 |
1387411200000 | 149.78 |
1387497600000 | 150.8 |
1387756800000 | 151.18 |
1387843200000 | 151.93 |
1388102400000 | 152.32 |
1388361600000 | 152.66 |
1388448000000 | 152.86 |
1388620800000 | 151.11 |
1388707200000 | 150.72 |
1388966400000 | 150.71 |
1389052800000 | 151.9 |
1389139200000 | 151.31 |
1389225600000 | 151.36 |
1389312000000 | 152.76 |
1389571200000 | 151.55 |
1389657600000 | 152.28 |
1389744000000 | 152.66 |
1389830400000 | 153.15 |
1389916800000 | 152.88 |
1390176000000 | 152.88 |
1390262400000 | 153.72 |
1390348800000 | 153.56 |
1390435200000 | 153.69 |
1390521600000 | 152.03 |
1390780800000 | 151.79 |
1390867200000 | 152.24 |
1390953600000 | 151.36 |
1391040000000 | 153.67 |
1391126400000 | 154.4 |
1391385600000 | 151.93 |
1391472000000 | 152.42 |
1391558400000 | 151.76 |
1391644800000 | 152.99 |
1391731200000 | 154.12 |
1391990400000 | 154.48 |
1392076800000 | 155.71 |
1392163200000 | 156.07 |
1392249600000 | 157.5 |
1392336000000 | 158.12 |
1392595200000 | 158.12 |
1392681600000 | 158.16 |
1392768000000 | 157.11 |
1392854400000 | 158.6 |
1392940800000 | 158.59 |
1393200000000 | 158.32 |
1393286400000 | 157.9 |
1393372800000 | 157.67 |
1393459200000 | 157.77 |
1393545600000 | 158.86 |
1393804800000 | 157.84 |
1393891200000 | 159.49 |
1393977600000 | 159.02 |
1394064000000 | 158.27 |
1394150400000 | 157.94 |
1394409600000 | 157.43 |
1394496000000 | 156.99 |
1394582400000 | 157.98 |
1394668800000 | 157.98 |
1394755200000 | 158.81 |
1395014400000 | 159.88 |
1395100800000 | 160.04 |
1395187200000 | 158.11 |
1395273600000 | 158.46 |
1395360000000 | 159.23 |
1395619200000 | 159.4 |
1395705600000 | 160.08 |
1395792000000 | 159.78 |
1395878400000 | 160.88 |
1395964800000 | 161.31 |
1396224000000 | 162.66 |
1396310400000 | 162.36 |
1396396800000 | 162.43 |
1396483200000 | 163.25 |
1396569600000 | 163.68 |
1396828800000 | 162.82 |
1396915200000 | 164.46 |
1397001600000 | 164.59 |
1397088000000 | 163.09 |
1397174400000 | 162.31 |
1397433600000 | 163.62 |
1397520000000 | 165.09 |
1397606400000 | 166.45 |
1397692800000 | 165.68 |
1398124800000 | 166.47 |
1398211200000 | 166.1 |
1398297600000 | 166.23 |
1398384000000 | 166.62 |
1398643200000 | 167.55 |
1398729600000 | 167.83 |
1398816000000 | 167.93 |
1398902400000 | 168.73 |
1398988800000 | 167.32 |
1399248000000 | 168.36 |
1399334400000 | 167.6 |
1399420800000 | 169.95 |
1399507200000 | 169.61 |
1399593600000 | 168.8 |
1399852800000 | 168.59 |
1399939200000 | 168.66 |
1400025600000 | 169.4 |
1400112000000 | 169.08 |
1400198400000 | 169.85 |
1400457600000 | 168.63 |
1400544000000 | 167.99 |
1400630400000 | 168.21 |
1400716800000 | 168.95 |
1400803200000 | 169.15 |
1401062400000 | 169.15 |
1401148800000 | 170.16 |
1401235200000 | 170.91 |
1401321600000 | 171.45 |
1401408000000 | 172.14 |
1401667200000 | 172.25 |
1401753600000 | 172.47 |
1401840000000 | 172.73 |
1401926400000 | 174.37 |
1402012800000 | 174.48 |
1402272000000 | 173.76 |
1402358400000 | 173.58 |
1402444800000 | 171.88 |
1402531200000 | 171.79 |
1402617600000 | 172.71 |
1402876800000 | 174.37 |
1402963200000 | 174.11 |
1403049600000 | 176.13 |
1403136000000 | 177.89 |
1403222400000 | 177.39 |
1403481600000 | 177.12 |
1403568000000 | 176.82 |
1403654400000 | 177.45 |
1403740800000 | 177.66 |
1403827200000 | 178.37 |
1404086400000 | 179.39 |
1404172800000 | 179.03 |
1404259200000 | 176.91 |
1404345600000 | 176.1 |
1404432000000 | 176.1 |
1404691200000 | 176.19 |
1404777600000 | 177.57 |
1404864000000 | 177.8 |
1404950400000 | 178.17 |
1405036800000 | 178.08 |
1405296000000 | 177.63 |
1405382400000 | 178.02 |
1405468800000 | 179.15 |
1405555200000 | 177.39 |
1405641600000 | 179.25 |
1405900800000 | 179.02 |
1405987200000 | 179.65 |
1406073600000 | 179.74 |
1406160000000 | 179.89 |
1406246400000 | 179.07 |
1406505600000 | 180.3 |
1406592000000 | 180.26 |
1406678400000 | 178.76 |
1406764800000 | 175.85 |
1406851200000 | 175.9 |
1407110400000 | 176.1 |
1407196800000 | 174.7 |
1407283200000 | 173.45 |
1407369600000 | 174.22 |
1407456000000 | 177.19 |
1407715200000 | 178.24 |
1407801600000 | 178.15 |
1407888000000 | 179.14 |
1407974400000 | 180.29 |
1408060800000 | 181.11 |
1408320000000 | 181.41 |
1408406400000 | 182.49 |
1408492800000 | 183.16 |
1408579200000 | 183.28 |
1408665600000 | 182.44 |
1408924800000 | 183.1 |
1409011200000 | 182.08 |
1409097600000 | 183.45 |
1409184000000 | 183.76 |
1409270400000 | 184.88 |
1409529600000 | 184.88 |
1409616000000 | 184.1 |
1409702400000 | 184.92 |
1409788800000 | 184.52 |
1409875200000 | 186.27 |
1410134400000 | 185.23 |
1410220800000 | 183.62 |
1410307200000 | 182.86 |
1410393600000 | 184.06 |
1410480000000 | 181 |
1410739200000 | 181.06 |
1410825600000 | 183.08 |
1410912000000 | 183.17 |
1410998400000 | 182.37 |
1411084800000 | 183.23 |
1411344000000 | 181.9 |
1411430400000 | 180.87 |
1411516800000 | 180.99 |
1411603200000 | 179.66 |
1411689600000 | 180.66 |
1411948800000 | 181.01 |
1412035200000 | 180.79 |
1412121600000 | 180.38 |
1412208000000 | 180.54 |
1412294400000 | 181.85 |
1412553600000 | 181.58 |
1412640000000 | 180.47 |
1412726400000 | 183.74 |
1412812800000 | 180.2 |
1412899200000 | 179.86 |
1413158400000 | 178.61 |
1413244800000 | 180.15 |
1413331200000 | 178.95 |
1413417600000 | 179.28 |
1413504000000 | 181.16 |
1413763200000 | 183.36 |
1413849600000 | 185.2 |
1413936000000 | 184.96 |
1414022400000 | 185.93 |
1414108800000 | 187.43 |
1414368000000 | 187.63 |
1414454400000 | 188.95 |
1414540800000 | 188.46 |
1414627200000 | 191.14 |
1414713600000 | 191.97 |
1414972800000 | 192.26 |
1415059200000 | 190.84 |
1415145600000 | 192.81 |
1415232000000 | 190.76 |
1415318400000 | 192.19 |
1415577600000 | 193.08 |
1415664000000 | 192.71 |
1415750400000 | 191.13 |
1415836800000 | 190.58 |
1415923200000 | 190.4 |
1416182400000 | 191.7 |
1416268800000 | 191.96 |
1416355200000 | 191.85 |
1416441600000 | 191.65 |
1416528000000 | 192.37 |
1416787200000 | 191.8 |
1416873600000 | 191.93 |
1416960000000 | 193.57 |
1417046400000 | 193.57 |
1417132800000 | 193.46 |
1417392000000 | 192.01 |
1417478400000 | 192.84 |
1417564800000 | 193.11 |
1417651200000 | 192.73 |
1417737600000 | 191.74 |
1417996800000 | 191.22 |
1418083200000 | 191.36 |
1418169600000 | 188.37 |
1418256000000 | 190.12 |
1418342400000 | 188.05 |
1418601600000 | 186.57 |
1418688000000 | 186.25 |
1418774400000 | 190.07 |
1418860800000 | 193.69 |
1418947200000 | 193.89 |
1419206400000 | 194.74 |
1419292800000 | 195.47 |
1419379200000 | 197.1 |
1419811200000 | 200.22 |
1419897600000 | 197.89 |
1419984000000 | 195.13 |
1420156800000 | 195.82 |
1420416000000 | 192.7 |
1420502400000 | 191.83 |
1420588800000 | 193.17 |
1420675200000 | 195.29 |
1420761600000 | 193.73 |
1421020800000 | 192.79 |
1421107200000 | 192.75 |
1421193600000 | 193.97 |
1421280000000 | 194.96 |
1421366400000 | 197.02 |
1421625600000 | 197.02 |
1421712000000 | 197.78 |
1421798400000 | 199.27 |
1421884800000 | 199.9 |
1421971200000 | 199.78 |
1422230400000 | 200.47 |
1422316800000 | 200.23 |
1422403200000 | 198.18 |
1422489600000 | 199.63 |
1422576000000 | 196.49 |
1422835200000 | 198.34 |
1422921600000 | 200.85 |
1423008000000 | 199.31 |
1423094400000 | 200.7 |
1423180800000 | 196.21 |
1423440000000 | 194.35 |
1423526400000 | 196.81 |
1423612800000 | 194.94 |
1423699200000 | 195.63 |
1423785600000 | 194.61 |
1424044800000 | 194.61 |
1424131200000 | 194.97 |
1424217600000 | 196.6 |
1424304000000 | 195.66 |
1424390400000 | 196.04 |
1424649600000 | 196.83 |
1424736000000 | 197.01 |
1424822400000 | 195.86 |
1424908800000 | 194.41 |
1424995200000 | 194.66 |
1425254400000 | 193.55 |
1425340800000 | 194.03 |
1425427200000 | 192.83 |
1425513600000 | 193.38 |
1425600000000 | 189.73 |
1425859200000 | 189.83 |
1425945600000 | 188.73 |
1426032000000 | 188.28 |
1426118400000 | 191.01 |
1426204800000 | 189.58 |
1426464000000 | 192 |
1426550400000 | 192.19 |
1426636800000 | 196.03 |
1426723200000 | 194.82 |
1426809600000 | 197.06 |
1427068800000 | 196.93 |
1427155200000 | 194.78 |
1427241600000 | 192.57 |
1427328000000 | 191.58 |
1427414400000 | 191.77 |
1427673600000 | 194.47 |
1427760000000 | 194.16 |
1427846400000 | 194.12 |
1427932800000 | 194.76 |
1428364800000 | 196.32 |
1428451200000 | 196.09 |
1428537600000 | 195.98 |
1428624000000 | 197.16 |
1428883200000 | 195.58 |
1428969600000 | 196.43 |
1429056000000 | 197.77 |
1429142400000 | 196.72 |
1429228800000 | 195.42 |
1429488000000 | 196.06 |
1429574400000 | 195.24 |
1429660800000 | 195.73 |
1429747200000 | 197.05 |
1429833600000 | 197.87 |
1430092800000 | 196.05 |
1430179200000 | 197.01 |
1430265600000 | 196.16 |
1430352000000 | 193.78 |
1430438400000 | 194.53 |
1430697600000 | 195.26 |
1430784000000 | 192 |
1430870400000 | 190.51 |
1430956800000 | 191.03 |
1431043200000 | 192.82 |
1431302400000 | 191.1 |
1431388800000 | 190.73 |
1431475200000 | 190.25 |
1431561600000 | 192.04 |
1431648000000 | 194.02 |
1431907200000 | 194.55 |
1431993600000 | 194.3 |
1432080000000 | 194.62 |
1432166400000 | 194.77 |
1432252800000 | 194.34 |
1432512000000 | 194.34 |
1432598400000 | 192.99 |
1432684800000 | 194.1 |
1432771200000 | 193.43 |
1432857600000 | 192.47 |
1433116800000 | 192.72 |
1433203200000 | 191.59 |
1433289600000 | 189.87 |
1433376000000 | 188.67 |
1433462400000 | 187.24 |
1433721600000 | 186.57 |
1433808000000 | 186.04 |
1433894400000 | 186.86 |
1433980800000 | 188.21 |
1434067200000 | 186.77 |
1434326400000 | 186.37 |
1434412800000 | 186.91 |
1434499200000 | 188.02 |
1434585600000 | 190.05 |
1434672000000 | 188.55 |
1434931200000 | 190.38 |
1435017600000 | 189.07 |
1435104000000 | 187.14 |
1435190400000 | 185.37 |
1435276800000 | 186.31 |
1435536000000 | 183.93 |
1435622400000 | 184.17 |
1435708800000 | 185.16 |
1435795200000 | 186.44 |
1435881600000 | 186.44 |
1436140800000 | 186.16 |
1436227200000 | 189.08 |
1436313600000 | 187.44 |
1436400000000 | 186.5 |
1436486400000 | 188.39 |
1436745600000 | 189.05 |
1436832000000 | 189.36 |
1436918400000 | 188.89 |
1437004800000 | 190.82 |
1437091200000 | 189.65 |
1437350400000 | 188.76 |
1437436800000 | 187.06 |
1437523200000 | 186.48 |
1437609600000 | 184.26 |
1437696000000 | 183.81 |
1437955200000 | 184.79 |
1438041600000 | 186.2 |
1438128000000 | 188 |
1438214400000 | 187.89 |
1438300800000 | 188.63 |
1438560000000 | 188.47 |
1438646400000 | 186.47 |
1438732800000 | 185.39 |
1438819200000 | 185.07 |
1438905600000 | 185.22 |
1439164800000 | 186.09 |
1439251200000 | 186.38 |
1439337600000 | 188.64 |
1439424000000 | 187.82 |
1439510400000 | 189.02 |
1439769600000 | 190.56 |
1439856000000 | 189.85 |
1439942400000 | 189.49 |
1440028800000 | 186.94 |
1440115200000 | 183.8 |
1440374400000 | 175.84 |
1440460800000 | 171.96 |
1440547200000 | 175.92 |
1440633600000 | 179.72 |
1440720000000 | 180.38 |
1440979200000 | 178.39 |
1441065600000 | 173.43 |
1441152000000 | 174.78 |
1441238400000 | 175.79 |
1441324800000 | 173.41 |
1441584000000 | 173.41 |
1441670400000 | 176.76 |
1441756800000 | 174.76 |
1441843200000 | 174.49 |
1441929600000 | 174.63 |
1442188800000 | 174.58 |
1442275200000 | 176.37 |
1442361600000 | 178.34 |
1442448000000 | 179.5 |
1442534400000 | 178.49 |
1442793600000 | 179.39 |
1442880000000 | 176.73 |
1442966400000 | 175.25 |
1443052800000 | 174.65 |
1443139200000 | 175.82 |
1443398400000 | 171.72 |
1443484800000 | 170.73 |
1443571200000 | 174.4 |
1443657600000 | 173.6 |
1443744000000 | 176.68 |
1444003200000 | 181.08 |
1444089600000 | 180.66 |
1444176000000 | 182.34 |
1444262400000 | 184.51 |
1444348800000 | 183.84 |
1444608000000 | 184.2 |
1444694400000 | 182.87 |
1444780800000 | 182.61 |
1444867200000 | 185.13 |
1444953600000 | 185.45 |
1445212800000 | 185.17 |
1445299200000 | 186.32 |
1445385600000 | 184.89 |
1445472000000 | 185.8 |
1445558400000 | 184.38 |
1445817600000 | 182.84 |
1445904000000 | 180.47 |
1445990400000 | 181.21 |
1446076800000 | 181.32 |
1446163200000 | 181.97 |
1446422400000 | 183.47 |
1446508800000 | 183.09 |
1446595200000 | 181.33 |
1446681600000 | 180.37 |
1446768000000 | 176.53 |
1447027200000 | 175.78 |
1447113600000 | 176.31 |
1447200000000 | 175.68 |
1447286400000 | 172.56 |
1447372800000 | 171.61 |
1447632000000 | 174.84 |
1447718400000 | 172.81 |
1447804800000 | 175 |
1447891200000 | 175.56 |
1447977600000 | 176.19 |
1448236800000 | 175.6 |
1448323200000 | 175.96 |
1448409600000 | 175.28 |
1448496000000 | 175.28 |
1448582400000 | 175.38 |
1448841600000 | 175.24 |
1448928000000 | 176.01 |
1449014400000 | 172.2 |
1449100800000 | 169.94 |
1449187200000 | 169.78 |
1449446400000 | 167.31 |
1449532800000 | 166.35 |
1449619200000 | 167.22 |
1449705600000 | 166.11 |
1449792000000 | 163.51 |
1450051200000 | 162.84 |
1450137600000 | 164.84 |
1450224000000 | 168.05 |
1450310400000 | 166.1 |
1450396800000 | 164.47 |
1450656000000 | 166.12 |
1450742400000 | 169.6 |
1450828800000 | 174.61 |
1450915200000 | 174.04 |
1451260800000 | 172.92 |
1451347200000 | 173.66 |
1451433600000 | 171.75 |
1451520000000 | 172.83 |
1451865600000 | 172.92 |
1451952000000 | 173.87 |
1452038400000 | 169.66 |
1452124800000 | 165.02 |
1452211200000 | 165.3 |
1452470400000 | 164.67 |
1452556800000 | 163.75 |
1452643200000 | 158.03 |
1452729600000 | 164 |
1452816000000 | 159.9 |
1453075200000 | 159.9 |
1453161600000 | 159.47 |
1453248000000 | 155.64 |
1453334400000 | 159.68 |
1453420800000 | 166.29 |
1453680000000 | 163.26 |
1453766400000 | 167.66 |
1453852800000 | 165.77 |
1453939200000 | 168.93 |
1454025600000 | 173.2 |
1454284800000 | 172.33 |
1454371200000 | 170.21 |
1454457600000 | 173.82 |
1454544000000 | 175.62 |
1454630400000 | 174.2 |
1454889600000 | 167.24 |
1454976000000 | 163.9 |
1455062400000 | 165.15 |
1455148800000 | 161.79 |
1455235200000 | 164.13 |
1455494400000 | 164.13 |
1455580800000 | 168.48 |
1455667200000 | 171.34 |
1455753600000 | 174.58 |
1455840000000 | 171.99 |
1456099200000 | 174.98 |
1456185600000 | 172.6 |
1456272000000 | 174.37 |
1456358400000 | 176.72 |
1456444800000 | 175.46 |
1456704000000 | 176.97 |
1456790400000 | 178.2 |
1456876800000 | 181.04 |
1456963200000 | 183.68 |
1457049600000 | 184.03 |
1457308800000 | 186.4 |
1457395200000 | 181.55 |
1457481600000 | 184.45 |
1457568000000 | 183.16 |
1457654400000 | 186.65 |
1457913600000 | 187.22 |
1458000000000 | 185.28 |
1458086400000 | 191.35 |
1458172800000 | 193.55 |
1458259200000 | 193.2 |
1458518400000 | 191.45 |
1458604800000 | 191.99 |
1458691200000 | 188.25 |
1458777600000 | 188.35 |
1459209600000 | 192.05 |
1459296000000 | 192.67 |
1459382400000 | 194.27 |
1459468800000 | 193.29 |
1459728000000 | 191.54 |
1459814400000 | 189.07 |
1459900800000 | 190.62 |
1459987200000 | 189.9 |
1460073600000 | 191.99 |
1460332800000 | 192.68 |
1460419200000 | 195.95 |
1460505600000 | 196.09 |
1460592000000 | 194.91 |
1460678400000 | 195.05 |
1460937600000 | 195.19 |
1461024000000 | 198.07 |
1461110400000 | 197.3 |
1461196800000 | 194.49 |
1461283200000 | 197.41 |
1461542400000 | 195.96 |
1461628800000 | 198.33 |
1461715200000 | 201.22 |
1461801600000 | 200.25 |
1461888000000 | 199.33 |
1462147200000 | 199.08 |
1462233600000 | 198.13 |
1462320000000 | 200.52 |
1462406400000 | 201.81 |
1462492800000 | 201.14 |
1462752000000 | 200.33 |
1462838400000 | 202.25 |
1462924800000 | 202.44 |
1463011200000 | 203.18 |
1463097600000 | 202.61 |
1463356800000 | 205.58 |
1463443200000 | 203.98 |
1463529600000 | 200.3 |
1463616000000 | 201.89 |
1463702400000 | 203.5 |
1463961600000 | 201.24 |
1464048000000 | 202.35 |
1464134400000 | 202.33 |
1464220800000 | 202.56 |
1464307200000 | 203.82 |
1464566400000 | 203.82 |
1464652800000 | 205.66 |
1464739200000 | 207.36 |
1464825600000 | 208.35 |
1464912000000 | 210.6 |
1465171200000 | 212.19 |
1465257600000 | 213.94 |
1465344000000 | 214.06 |
1465430400000 | 214.98 |
1465516800000 | 211.89 |
1465776000000 | 210.41 |
1465862400000 | 209.68 |
1465948800000 | 209.95 |
1466035200000 | 211.88 |
1466121600000 | 213.05 |
1466380800000 | 212.93 |
1466467200000 | 213.5 |
1466553600000 | 212.86 |
1466640000000 | 215.56 |
1466726400000 | 212.62 |
1466985600000 | 210.28 |
1467072000000 | 213.31 |
1467158400000 | 215.79 |
1467244800000 | 219.6 |
1467331200000 | 219.18 |
1467590400000 | 219.18 |
1467676800000 | 218.56 |
1467763200000 | 219.73 |
1467849600000 | 216.86 |
1467936000000 | 219.03 |
1468195200000 | 219.64 |
1468281600000 | 221.61 |
1468368000000 | 222.82 |
1468454400000 | 223.4 |
1468540800000 | 223.99 |
1468800000000 | 224.85 |
1468886400000 | 225.18 |
1468972800000 | 224.52 |
1469059200000 | 223.23 |
1469145600000 | 225.12 |
1469404800000 | 223.68 |
1469491200000 | 222.48 |
1469577600000 | 219.79 |
1469664000000 | 220.44 |
1469750400000 | 223.14 |
1470009600000 | 221.07 |
1470096000000 | 220.34 |
1470182400000 | 221.65 |
1470268800000 | 220.23 |
1470355200000 | 219.54 |
1470614400000 | 220.31 |
1470700800000 | 219.82 |
1470787200000 | 219.47 |
1470873600000 | 221.12 |
1470960000000 | 221.4 |
1471219200000 | 220 |
1471305600000 | 217.51 |
1471392000000 | 219.3 |
1471478400000 | 216.41 |
1471564800000 | 216.22 |
1471824000000 | 215.9 |
1471910400000 | 216.2 |
1471996800000 | 214.72 |
1472083200000 | 214.69 |
1472169600000 | 212.24 |
1472428800000 | 213.27 |
1472515200000 | 211.5 |
1472601600000 | 211.46 |
1472688000000 | 211.01 |
1472774400000 | 213.55 |
1473033600000 | 213.55 |
1473120000000 | 216.03 |
1473206400000 | 217.81 |
1473292800000 | 219.3 |
1473379200000 | 212.22 |
1473638400000 | 214.69 |
1473724800000 | 210.95 |
1473811200000 | 211.22 |
1473897600000 | 212.31 |
1473984000000 | 212.99 |
1474243200000 | 215.37 |
1474329600000 | 213.63 |
1474416000000 | 217.74 |
1474502400000 | 221.55 |
1474588800000 | 220.24 |
1474848000000 | 219.67 |
1474934400000 | 216.53 |
1475020800000 | 217.36 |
1475107200000 | 215.43 |
1475193600000 | 215.64 |
1475452800000 | 214.4 |
1475539200000 | 211.01 |
1475625600000 | 210.94 |
1475712000000 | 210.41 |
1475798400000 | 209.63 |
1476057600000 | 211.76 |
1476144000000 | 209.54 |
1476230400000 | 212.48 |
1476316800000 | 212.87 |
1476403200000 | 212.11 |
1476662400000 | 212.94 |
1476748800000 | 214.89 |
1476835200000 | 214.58 |
1476921600000 | 213.2 |
1477008000000 | 213.33 |
1477267200000 | 213.3 |
1477353600000 | 213.25 |
1477440000000 | 212.46 |
1477526400000 | 211.73 |
1477612800000 | 211.47 |
1477872000000 | 213.95 |
1477958400000 | 209.79 |
1478044800000 | 207.11 |
1478131200000 | 206.72 |
1478217600000 | 206.93 |
1478476800000 | 210.49 |
1478563200000 | 212.23 |
1478649600000 | 220.5 |
1478736000000 | 217.55 |
1478822400000 | 217.32 |
1479081600000 | 219.99 |
1479168000000 | 222.74 |
1479254400000 | 221.44 |
1479340800000 | 219.97 |
1479427200000 | 220.94 |
1479686400000 | 225.75 |
1479772800000 | 228.23 |
1479859200000 | 227.71 |
1479945600000 | 227.71 |
1480032000000 | 228.96 |
1480291200000 | 230.13 |
1480377600000 | 230.19 |
1480464000000 | 228.99 |
1480550400000 | 229.3 |
1480636800000 | 229.14 |
1480896000000 | 229.77 |
1480982400000 | 230.23 |
1481068800000 | 233.25 |
1481155200000 | 234.48 |
1481241600000 | 235.52 |
1481500800000 | 237.26 |
1481587200000 | 239.75 |
1481673600000 | 235.54 |
1481760000000 | 236.19 |
1481846400000 | 236.92 |
1482105600000 | 238.32 |
1482192000000 | 238.74 |
1482278400000 | 237.58 |
1482364800000 | 238.26 |
1482451200000 | 239.09 |
1482796800000 | 239.35 |
1482883200000 | 237.29 |
1482969600000 | 239.36 |
1483056000000 | 238.63 |
1483315200000 | 238.63 |
1483401600000 | 240.21 |
1483488000000 | 241.73 |
1483574400000 | 242.21 |
1483660800000 | 242.14 |
1483920000000 | 239.67 |
1484006400000 | 239.18 |
1484092800000 | 240.98 |
1484179200000 | 241.08 |
1484265600000 | 241.41 |
1484524800000 | 241.41 |
1484611200000 | 242.8 |
1484697600000 | 242.75 |
1484784000000 | 242.04 |
1484870400000 | 243.12 |
1485129600000 | 242.48 |
1485216000000 | 242.94 |
1485302400000 | 243.19 |
1485388800000 | 243.91 |
1485475200000 | 242.51 |
1485734400000 | 241.69 |
1485820800000 | 244.22 |
1485907200000 | 241.69 |
1485993600000 | 242.73 |
1486080000000 | 243.95 |
1486339200000 | 243.13 |
1486425600000 | 243.13 |
1486512000000 | 244.28 |
1486598400000 | 244.31 |
1486684800000 | 245.71 |
1486944000000 | 246.49 |
1487030400000 | 245.48 |
1487116800000 | 245.54 |
1487203200000 | 246.71 |
1487289600000 | 247.5 |
1487548800000 | 247.5 |
1487635200000 | 249.8 |
1487721600000 | 250.1 |
1487808000000 | 251.57 |
1487894400000 | 254.12 |
1488153600000 | 253.83 |
1488240000000 | 254.49 |
1488326400000 | 254.24 |
1488412800000 | 254.33 |
1488499200000 | 253.12 |
1488758400000 | 251.92 |
1488844800000 | 250.59 |
1488931200000 | 246.73 |
1489017600000 | 246.93 |
1489104000000 | 248.55 |
1489363200000 | 249.79 |
1489449600000 | 248.66 |
1489536000000 | 252.15 |
1489622400000 | 250.29 |
1489708800000 | 251.64 |
1489968000000 | 250.9 |
1490054400000 | 250.71 |
1490140800000 | 251.46 |
1490227200000 | 251.39 |
1490313600000 | 252.12 |
1490572800000 | 251.28 |
1490659200000 | 252.12 |
1490745600000 | 253.21 |
1490832000000 | 253.26 |
1490918400000 | 254.34 |
1491177600000 | 253.99 |
1491264000000 | 254.88 |
1491350400000 | 255.13 |
1491436800000 | 256.19 |
1491523200000 | 255.65 |
1491782400000 | 256.47 |
1491868800000 | 256.75 |
1491955200000 | 256.97 |
1492041600000 | 255.91 |
1492473600000 | 256.9 |
1492560000000 | 255.95 |
1492646400000 | 256.01 |
1492732800000 | 255.53 |
1492992000000 | 256.17 |
1493078400000 | 257.55 |
1493164800000 | 256.61 |
1493251200000 | 257.08 |
1493337600000 | 256.22 |
1493596800000 | 255.42 |
1493683200000 | 255.04 |
1493769600000 | 253.44 |
1493856000000 | 250.19 |
1493942400000 | 253.08 |
1494201600000 | 253.73 |
1494288000000 | 251.76 |
1494374400000 | 253.21 |
1494460800000 | 252.32 |
1494547200000 | 253 |
1494806400000 | 254.67 |
1494892800000 | 253.19 |
1494979200000 | 250.73 |
1495065600000 | 251.41 |
1495152000000 | 253.05 |
1495411200000 | 254.67 |
1495497600000 | 255.1 |
1495584000000 | 255.9 |
1495670400000 | 257.5 |
1495756800000 | 256.92 |
1496016000000 | 256.92 |
1496102400000 | 256.63 |
1496188800000 | 257.23 |
1496275200000 | 259.99 |
1496361600000 | 260.76 |
1496620800000 | 259.43 |
1496707200000 | 258.81 |
1496793600000 | 258.52 |
1496880000000 | 257.48 |
1496966400000 | 259.62 |
1497225600000 | 260.32 |
1497312000000 | 261.23 |
1497398400000 | 261.19 |
1497484800000 | 261.05 |
1497571200000 | 261.08 |
1497830400000 | 260.61 |
1497916800000 | 257.87 |
1498003200000 | 256.14 |
1498089600000 | 256.44 |
1498176000000 | 257.14 |
1498435200000 | 258.98 |
1498521600000 | 256.63 |
1498608000000 | 256.67 |
1498694400000 | 254.12 |
1498780800000 | 255.07 |
1499040000000 | 255.25 |
1499126400000 | 255.25 |
1499212800000 | 253.35 |
1499299200000 | 252.5 |
1499385600000 | 252.76 |
1499644800000 | 251.94 |
1499731200000 | 251.33 |
1499817600000 | 254.12 |
1499904000000 | 253.74 |
1499990400000 | 255.28 |
1500249600000 | 255.71 |
1500336000000 | 254.88 |
1500422400000 | 256.36 |
1500508800000 | 257.74 |
1500595200000 | 258.43 |
1500854400000 | 256.87 |
1500940800000 | 257.36 |
1501027200000 | 258 |
1501113600000 | 260.42 |
1501200000000 | 260.76 |
1501459200000 | 261.69 |
1501545600000 | 262.57 |
1501632000000 | 261.82 |
1501718400000 | 260.94 |
1501804800000 | 260.56 |
1502064000000 | 259.79 |
1502150400000 | 259.24 |
1502236800000 | 258.97 |
1502323200000 | 257.77 |
1502409600000 | 257.29 |
1502668800000 | 259.15 |
1502755200000 | 258.19 |
1502841600000 | 258.4 |
1502928000000 | 255.06 |
1503014400000 | 255.85 |
1503273600000 | 256.68 |
1503360000000 | 259.26 |
1503446400000 | 259.77 |
1503532800000 | 259.13 |
1503619200000 | 260.33 |
1503878400000 | 260.73 |
1503964800000 | 260.8399 |
1504051200000 | 260.9 |
1504137600000 | 262 |
1504224000000 | 261.98 |
1504483200000 | 261.98 |
1504569600000 | 261.35 |
1504656000000 | 261.01 |
1504742400000 | 261.2799 |
1504828800000 | 261.87 |
1505088000000 | 264.3399 |
1505174400000 | 262.82 |
1505260800000 | 261.82 |
1505347200000 | 262.89 |
1505433600000 | 263.23 |
1505692800000 | 262.0899 |
1505779200000 | 261.41 |
1505865600000 | 261.58 |
1505952000000 | 259.7799 |
1506038400000 | 259.45 |
1506297600000 | 262.5 |
1506384000000 | 261.48 |
1506470400000 | 261.26 |
1506556800000 | 261.15 |
1506643200000 | 261.49 |
1506902400000 | 262.45 |
1506988800000 | 262.92 |
1507075200000 | 263.4 |
1507161600000 | 264.75 |
1507248000000 | 263.85 |
1507507200000 | 263.87 |
1507593600000 | 264.89 |
1507680000000 | 265.61 |
1507766400000 | 265.68 |
1507852800000 | 263.96 |
1508112000000 | 262.8399 |
1508198400000 | 263.7 |
1508284800000 | 261.98 |
1508371200000 | 263.3399 |
1508457600000 | 263.85 |
1508716800000 | 261.14 |
1508803200000 | 260.52 |
1508889600000 | 257.88 |
1508976000000 | 258.3 |
1509062400000 | 260.0899 |
1509321600000 | 261.02 |
1509408000000 | 262.15 |
1509494400000 | 260.3399 |
1509580800000 | 260.05 |
1509667200000 | 259.51 |
1509926400000 | 260.97 |
1510012800000 | 262.35 |
1510099200000 | 263.13 |
1510185600000 | 262.39 |
1510272000000 | 260.79 |
1510531200000 | 260.48 |
1510617600000 | 258.86 |
1510704000000 | 257.7799 |
1510790400000 | 257.91 |
1510876800000 | 257.1 |
1511136000000 | 257.27 |
1511222400000 | 257 |
1511308800000 | 258.02 |
1511395200000 | 258.02 |
1511481600000 | 257.99 |
1511740800000 | 257.37 |
1511827200000 | 259.2 |
1511913600000 | 260.98 |
1512000000000 | 263.96 |
1512086400000 | 263.64 |
1512345600000 | 263.5299 |
1512432000000 | 260.33 |
1512518400000 | 258.51 |
1512604800000 | 260.31 |
1512691200000 | 261.71 |
1512950400000 | 264.19 |
1513036800000 | 262.76 |
1513123200000 | 264.5 |
1513209600000 | 263.36 |
1513296000000 | 264.76 |
1513555200000 | 266.96 |
1513641600000 | 263.27 |
1513728000000 | 262.61 |
1513814400000 | 262.77 |
1513900800000 | 263.31 |
1514332800000 | 263.33 |
1514419200000 | 264.5 |
1514505600000 | 263.87 |
1514851200000 | 266.31 |
1514937600000 | 265.45 |
1515024000000 | 264.4 |
1515110400000 | 263.96 |
1515369600000 | 266.65 |
1515456000000 | 263.39 |
1515542400000 | 263.14 |
1515628800000 | 265.02 |
1515715200000 | 264.31 |
1515974400000 | 264.31 |
1516060800000 | 263.01 |
1516147200000 | 263.77 |
1516233600000 | 261.48 |
1516320000000 | 262 |
1516579200000 | 265.02 |
1516665600000 | 265.1 |
1516752000000 | 264.47 |
1516838400000 | 265.94 |
1516924800000 | 268.36 |
1517184000000 | 264.56 |
1517270400000 | 262.96 |
1517356800000 | 264.54 |
1517443200000 | 263.63 |
1517529600000 | 258.66 |
1517788800000 | 250.63 |
1517875200000 | 251.24 |
1517961600000 | 251.45 |
1518048000000 | 244.94 |
1518134400000 | 247.48 |
1518393600000 | 251.64 |
1518480000000 | 254.36 |
1518566400000 | 255.33 |
1518652800000 | 260.67 |
1518739200000 | 259.93 |
1518998400000 | 259.93 |
1519084800000 | 257.45 |
1519171200000 | 254.19 |
1519257600000 | 249.44 |
1519344000000 | 253.53 |
1519603200000 | 255.24 |
1519689600000 | 250.55 |
1519776000000 | 247.11 |
1519862400000 | 247.14 |
1519948800000 | 248.06 |
1520208000000 | 251.94 |
1520294400000 | 252.04 |
1520380800000 | 250.05 |
1520467200000 | 250.32 |
1520553600000 | 252.82 |
1520812800000 | 255.32 |
1520899200000 | 255.17 |
1520985600000 | 254.21 |
1521072000000 | 251.62 |
1521158400000 | 254.46 |
1521417600000 | 250.46 |
1521504000000 | 249.59 |
1521590400000 | 250.2 |
1521676800000 | 247.54 |
1521763200000 | 243.88 |
1522022400000 | 245.78 |
1522108800000 | 246.38 |
1522195200000 | 247.16 |
1522281600000 | 248.39 |
1522713600000 | 247.7 |
1522800000000 | 250.56 |
1522886400000 | 253.64 |
1522972800000 | 250.99 |
1523232000000 | 250.92 |
1523318400000 | 252.44 |
1523404800000 | 252.13 |
1523491200000 | 249.72 |
1523577600000 | 250.22 |
1523836800000 | 254.36 |
1523923200000 | 256.94 |
1524009600000 | 257.12 |
1524096000000 | 255.57 |
1524182400000 | 254.5 |
1524441600000 | 255.46 |
1524528000000 | 255.16 |
1524614400000 | 256.45 |
1524700800000 | 257.11 |
1524787200000 | 260.15 |
1525046400000 | 257.9 |
1525132800000 | 258.15 |
1525219200000 | 258.69 |
1525305600000 | 258.82 |
1525392000000 | 261.21 |
1525651200000 | 261.55 |
1525737600000 | 257.36 |
1525824000000 | 256.86 |
1525910400000 | 260.75 |
1525996800000 | 261.39 |
1526256000000 | 260.89 |
1526342400000 | 259.15 |
1526428800000 | 258.8399 |
1526515200000 | 257.6 |
1526601600000 | 257.66 |
1526860800000 | 259.51 |
1526947200000 | 259.21 |
1527033600000 | 260.56 |
1527120000000 | 259.83 |
1527206400000 | 259.9 |
1527465600000 | 259.9 |
1527552000000 | 260.83 |
1527638400000 | 264.35 |
1527724800000 | 263.32 |
1527811200000 | 262.8399 |
1528070400000 | 261.75 |
1528156800000 | 261.22 |
1528243200000 | 259.55 |
1528329600000 | 261.3 |
1528416000000 | 261.41 |
1528675200000 | 262.9 |
1528761600000 | 263.76 |
1528848000000 | 260.93 |
1528934400000 | 264.2 |
1529020800000 | 264.15 |
1529280000000 | 264.85 |
1529366400000 | 266.69 |
1529452800000 | 268.44 |
1529539200000 | 268.0899 |
1529625600000 | 270.77 |
1529884800000 | 271.74 |
1529971200000 | 271.92 |
1530057600000 | 271.9 |
1530144000000 | 273.41 |
1530230400000 | 273.96 |
1530489600000 | 273.8 |
1530576000000 | 275.67 |
1530662400000 | 275.67 |
1530748800000 | 277.86 |
1530835200000 | 279.92 |
1531094400000 | 276.97 |
1531180800000 | 279.36 |
1531267200000 | 279.69 |
1531353600000 | 280.6 |
1531440000000 | 281.02 |
1531699200000 | 279.52 |
1531785600000 | 278.81 |
1531872000000 | 278.32 |
1531958400000 | 280.47 |
1532044800000 | 278.36 |
1532304000000 | 277.71 |
1532390400000 | 277.32 |
1532476800000 | 278.58 |
1532563200000 | 281.55 |
1532649600000 | 281.19 |
1532908800000 | 282.27 |
1532995200000 | 284.22 |
1533081600000 | 282.55 |
1533168000000 | 284.36 |
1533254400000 | 285.63 |
1533513600000 | 286.54 |
1533600000000 | 286.49 |
1533686400000 | 286.11 |
1533772800000 | 289.2799 |
1533859200000 | 289.3399 |
1534118400000 | 288.52 |
1534204800000 | 289.79 |
1534291200000 | 289.73 |
1534377600000 | 293.4 |
1534464000000 | 295.5899 |
1534723200000 | 295.7 |
1534809600000 | 295.66 |
1534896000000 | 293.32 |
1534982400000 | 292.9 |
1535068800000 | 293.93 |
1535328000000 | 293.7799 |
1535414400000 | 292.8 |
1535500800000 | 293.0899 |
1535587200000 | 292.86 |
1535673600000 | 291.8399 |
1535932800000 | 291.8399 |
1536019200000 | 291.43 |
1536105600000 | 293.76 |
1536192000000 | 294.43 |
1536278400000 | 291.91 |
1536537600000 | 292.05 |
1536624000000 | 292.72 |
1536710400000 | 293.7799 |
1536796800000 | 295.0899 |
1536883200000 | 294.15 |
1537142400000 | 294.9 |
1537228800000 | 296 |
1537315200000 | 291.8399 |
1537401600000 | 292.52 |
1537488000000 | 292.74 |
1537747200000 | 289.89 |
1537833600000 | 286.35 |
1537920000000 | 283.48 |
1538006400000 | 285.63 |
1538092800000 | 288.75 |
1538352000000 | 288.76 |
1538438400000 | 289.94 |
1538524800000 | 289.13 |
1538611200000 | 289.18 |
1538697600000 | 290.63 |
1538956800000 | 291.54 |
1539043200000 | 292.41 |
1539129600000 | 288.65 |
1539216000000 | 282.22 |
1539302400000 | 281.87 |
1539561600000 | 282.58 |
1539648000000 | 287.13 |
1539734400000 | 286.69 |
1539820800000 | 286.05 |
1539907200000 | 289.31 |
1540166400000 | 287.22 |
1540252800000 | 284.96 |
1540339200000 | 283.7799 |
1540425600000 | 282.16 |
1540512000000 | 274.81 |
1540771200000 | 276.8399 |
1540857600000 | 279.31 |
1540944000000 | 277.66 |
1541030400000 | 279.16 |
1541116800000 | 277.96 |
1541376000000 | 281.92 |
1541462400000 | 282.25 |
1541548800000 | 285.38 |
1541635200000 | 284.36 |
1541721600000 | 281.44 |
1541980800000 | 281.61 |
1542067200000 | 280.08 |
1542153600000 | 279.02 |
1542240000000 | 279.5299 |
1542326400000 | 282 |
1542585600000 | 282.5 |
1542672000000 | 277.6 |
1542758400000 | 277.69 |
1542844800000 | 277.69 |
1542931200000 | 276.62 |
1543190400000 | 279.38 |
1543276800000 | 280.99 |
1543363200000 | 282.89 |
1543449600000 | 283.68 |
1543536000000 | 286.85 |
1543795200000 | 289.19 |
1543881600000 | 284.62 |
1543968000000 | 284.62 |
1544054400000 | 284.36 |
1544140800000 | 283.8 |
1544400000000 | 282.65 |
1544486400000 | 283.04 |
1544572800000 | 282.99 |
1544659200000 | 284.57 |
1544745600000 | 282.11 |
1545004800000 | 273.1 |
1545091200000 | 271.18 |
1545177600000 | 268.93 |
1545264000000 | 266.55 |
1545350400000 | 262.44 |
1545609600000 | 251.73 |
1545868800000 | 259.7 |
1545955200000 | 260.22 |
1546214400000 | 261.94 |
1546387200000 | 261.04 |
1546473600000 | 261.66 |
1546560000000 | 268.16 |
1546819200000 | 270.95 |
1546905600000 | 276.17 |
1546992000000 | 275.49 |
1547078400000 | 277.97 |
1547164800000 | 277.92 |
1547424000000 | 275.46 |
1547510400000 | 277.7799 |
1547596800000 | 278.6 |
1547683200000 | 279.14 |
1547769600000 | 281.71 |
1548028800000 | 281.71 |
1548115200000 | 279.02 |
1548201600000 | 279.29 |
1548288000000 | 279.98 |
1548374400000 | 280.02 |
1548633600000 | 279.47 |
1548720000000 | 281.36 |
1548806400000 | 282.7 |
1548892800000 | 286.1 |
1548979200000 | 286.38 |
1549238400000 | 287.16 |
1549324800000 | 287.97 |
1549411200000 | 287.25 |
1549497600000 | 287.74 |
1549584000000 | 288.54 |
1549843200000 | 288.96 |
1549929600000 | 290.44 |
1550016000000 | 291.47 |
1550102400000 | 289.7799 |
1550188800000 | 292.26 |
1550448000000 | 292.26 |
1550534400000 | 294.72 |
1550620800000 | 294.5299 |
1550707200000 | 291.5 |
1550793600000 | 294.16 |
1551052800000 | 292.6 |
1551139200000 | 290.5 |
1551225600000 | 290.9 |
1551312000000 | 290.57 |
1551398400000 | 291.88 |
1551657600000 | 290.95 |
1551744000000 | 289.82 |
1551830400000 | 286.93 |
1551916800000 | 287.61 |
1552003200000 | 287.31 |
1552262400000 | 290.9 |
1552348800000 | 291.23 |
1552435200000 | 291.74 |
1552521600000 | 291.38 |
1552608000000 | 292.02 |
1552867200000 | 292.7 |
1552953600000 | 291.33 |
1553040000000 | 291.48 |
1553126400000 | 295.44 |
1553212800000 | 293.54 |
1553472000000 | 293.17 |
1553558400000 | 296.11 |
1553644800000 | 294.62 |
1553731200000 | 294.0899 |
1553817600000 | 295.67 |
1554076800000 | 298 |
1554163200000 | 297.48 |
1554249600000 | 297.2799 |
1554336000000 | 296.88 |
1554422400000 | 299.88 |
1554681600000 | 298.72 |
1554768000000 | 297 |
1554854400000 | 297.89 |
1554940800000 | 298.54 |
1555027200000 | 299.81 |
1555286400000 | 298.94 |
1555372800000 | 295.93 |
1555459200000 | 295.2799 |
1555545600000 | 295.83 |
1555977600000 | 296.54 |
1556064000000 | 296.27 |
1556150400000 | 294.54 |
1556236800000 | 296.5299 |
1556496000000 | 296.48 |
1556582400000 | 298.42 |
1556668800000 | 296.56 |
1556755200000 | 296.3399 |
1556841600000 | 300.1 |
1557100800000 | 299 |
1557187200000 | 297.48 |
1557273600000 | 294.94 |
1557360000000 | 293.95 |
1557446400000 | 298.55 |
1557705600000 | 297.02 |
1557792000000 | 298.94 |
1557878400000 | 299.92 |
1557964800000 | 301.46 |
1558051200000 | 301.12 |
1558310400000 | 299.5899 |
1558396800000 | 301.9 |
1558483200000 | 301.5 |
1558569600000 | 299.19 |
1558656000000 | 300.25 |
1558915200000 | 300.25 |
1559001600000 | 296.36 |
1559088000000 | 294.41 |
1559174400000 | 294.87 |
1559260800000 | 294.39 |
1559520000000 | 295.91 |
1559606400000 | 298.55 |
1559692800000 | 300.81 |
1559779200000 | 302.92 |
1559865600000 | 303.37 |
1560124800000 | 302.35 |
1560211200000 | 302.62 |
1560297600000 | 302.96 |
1560384000000 | 304.8 |
1560470400000 | 304.15 |
1560729600000 | 304.88 |
1560816000000 | 306.5 |
1560902400000 | 306.85 |
1560988800000 | 308.4 |
1561075200000 | 307.0299 |
1561334400000 | 304.81 |
1561420800000 | 301.2799 |
1561507200000 | 298.2799 |
1561593600000 | 300.89 |
1561680000000 | 304.79 |
1561939200000 | 304 |
1562025600000 | 305.5899 |
1562112000000 | 308.18 |
1562198400000 | 308.18 |
1562284800000 | 309 |
1562544000000 | 307.92 |
1562630400000 | 308.16 |
1562716800000 | 309.61 |
1562803200000 | 308.63 |
1562889600000 | 309.05 |
1563148800000 | 308.81 |
1563235200000 | 307.0899 |
1563321600000 | 304.73 |
1563408000000 | 304.02 |
1563494400000 | 301.21 |
1563753600000 | 300.36 |
1563840000000 | 300.26 |
1563926400000 | 301.27 |
1564012800000 | 298.82 |
1564099200000 | 299.48 |
1564358400000 | 298.98 |
1564444800000 | 299.7 |
1564531200000 | 300.15 |
1564617600000 | 298.74 |
1564704000000 | 298.5299 |
1564963200000 | 292.25 |
1565049600000 | 294.85 |
1565136000000 | 294.27 |
1565222400000 | 297.92 |
1565308800000 | 296.8399 |
1565568000000 | 295.94 |
1565654400000 | 297.45 |
1565740800000 | 291.16 |
1565827200000 | 291.23 |
1565913600000 | 295.85 |
1566172800000 | 299.29 |
1566259200000 | 297.39 |
1566345600000 | 299.23 |
1566432000000 | 298.41 |
1566518400000 | 291.5 |
1566777600000 | 294.8399 |
1566864000000 | 293.01 |
1566950400000 | 299.23 |
1567036800000 | 302.19 |
1567123200000 | 302.97 |
1567382400000 | 302.97 |
1567468800000 | 304.32 |
1567555200000 | 307.05 |
1567641600000 | 307.15 |
1567728000000 | 307.62 |
1567987200000 | 309.5299 |
1568073600000 | 311.23 |
1568160000000 | 314.97 |
1568246400000 | 314.57 |
1568332800000 | 312.93 |
1568592000000 | 315.04 |
1568678400000 | 315.0299 |
1568764800000 | 314.76 |
1568851200000 | 314.75 |
1568937600000 | 315.5 |
1569196800000 | 315.26 |
1569283200000 | 314.83 |
1569369600000 | 316.12 |
1569456000000 | 315.87 |
1569542400000 | 315.2 |
1569801600000 | 316.58 |
1569888000000 | 311.88 |
1569974400000 | 306.89 |
1570060800000 | 308.14 |
1570147200000 | 311.47 |
1570406400000 | 309.18 |
1570492800000 | 304.88 |
1570579200000 | 305.26 |
1570665600000 | 305.62 |
1570752000000 | 308.17 |
1571011200000 | 306.68 |
1571097600000 | 307.21 |
1571184000000 | 307.25 |
1571270400000 | 309.14 |
1571356800000 | 310.62 |
1571616000000 | 312.33 |
1571702400000 | 313.39 |
1571788800000 | 314.72 |
1571875200000 | 312.99 |
1571961600000 | 311.08 |
1572220800000 | 308.43 |
1572307200000 | 308.14 |
1572393600000 | 308.17 |
1572480000000 | 308.46 |
1572566400000 | 311.87 |
1572825600000 | 314.05 |
1572912000000 | 309.04 |
1572998400000 | 307.04 |
1573084800000 | 305.5 |
1573171200000 | 305.14 |
1573430400000 | 303.06 |
1573516800000 | 301.86 |
1573603200000 | 302.58 |
1573689600000 | 302.37 |
1573776000000 | 304.2 |
1574035200000 | 303.49 |
1574121600000 | 300.42 |
1574208000000 | 301.04 |
1574294400000 | 300.89 |
1574380800000 | 300.86 |
1574640000000 | 301.94 |
1574726400000 | 300.45 |
1574812800000 | 301.74 |
1574899200000 | 301.74 |
1574985600000 | 300.24 |
1575244800000 | 297.38 |
1575331200000 | 296.92 |
1575417600000 | 298.51 |
1575504000000 | 297.91 |
1575590400000 | 299.8 |
1575849600000 | 301.62 |
1575936000000 | 302.43 |
1576022400000 | 303.5299 |
1576108800000 | 303.75 |
1576195200000 | 304.36 |
1576454400000 | 308.01 |
1576540800000 | 313.11 |
1576627200000 | 315.69 |
1576713600000 | 316.98 |
1576800000000 | 319.6 |
1577059200000 | 320.93 |
1577145600000 | 320.85 |
1577404800000 | 322.43 |
1577664000000 | 321.1 |
1577750400000 | 322.92 |
1577923200000 | 321.0899 |
1578009600000 | 320.41 |
1578268800000 | 321.77 |
1578355200000 | 320.82 |
1578441600000 | 318.27 |
1578528000000 | 317.32 |
1578614400000 | 316.81 |
1578873600000 | 320 |
1578960000000 | 321.5 |
1579046400000 | 323.95 |
1579132800000 | 327.43 |
1579219200000 | 327.76 |
1579478400000 | 327.76 |
1579564800000 | 325.3399 |
1579651200000 | 324.25 |
1579737600000 | 324.6 |
1579824000000 | 321.73 |
1580083200000 | 318.22 |
1580169600000 | 320.46 |
1580256000000 | 318.31 |
1580342400000 | 319.33 |
1580428800000 | 314.96 |
1580688000000 | 317.02 |
1580774400000 | 319.04 |
1580860800000 | 322.88 |
1580947200000 | 320.68 |
1581033600000 | 318.72 |
1581292800000 | 319.92 |
1581379200000 | 321.41 |
1581465600000 | 324.29 |
1581552000000 | 323.33 |
1581638400000 | 325.07 |
1581897600000 | 325.07 |
1581984000000 | 325.72 |
1582070400000 | 325.5 |
1582156800000 | 329.38 |
1582243200000 | 328.3 |
1582502400000 | 322.55 |
1582588800000 | 310.12 |
1582675200000 | 307.68 |
1582761600000 | 293.24 |
1582848000000 | 284.85 |
1583107200000 | 298.0299 |
1583193600000 | 293 |
1583280000000 | 304.5 |
1583366400000 | 298.02 |
1583452800000 | 290.46 |
1583712000000 | 258.1 |
1583798400000 | 264.01 |
1583884800000 | 249.97 |
1583971200000 | 219.03 |
1584057600000 | 237.5 |
1584316800000 | 210.09 |
1584403200000 | 226.21 |
1584489600000 | 203.48 |
1584576000000 | 206.8899 |
1584662400000 | 199.51 |
1584921600000 | 187.36 |
1585008000000 | 207.7 |
1585094400000 | 213.79 |
1585180800000 | 225.88 |
1585267200000 | 223.24 |
1585526400000 | 226.94 |
1585612800000 | 224.46 |
1585699200000 | 212.08 |
1585785600000 | 217.65 |
1585872000000 | 209.36 |
1586131200000 | 222.43 |
1586217600000 | 224.12 |
1586304000000 | 234.65 |
1586390400000 | 247.09 |
1586822400000 | 253.02 |
1586908800000 | 244.76 |
1586995200000 | 242.09 |
1587081600000 | 251.63 |
1587340800000 | 244.87 |
1587427200000 | 240.01 |
1587513600000 | 243.45 |
1587600000000 | 244.55 |
1587686400000 | 248.44 |
1587945600000 | 254.83 |
1588032000000 | 259.49 |
1588118400000 | 266.08 |
1588204800000 | 261.41 |
1588291200000 | 251.72 |
1588550400000 | 252.99 |
1588636800000 | 254.34 |
1588723200000 | 247.35 |
1588809600000 | 250.29 |
1588896000000 | 258.43 |
1589155200000 | 256.7 |
1589241600000 | 252.97 |
1589328000000 | 246.8 |
1589414400000 | 248.08 |
1589500800000 | 248.97 |
1589760000000 | 264.2799 |
1589846400000 | 259.76 |
1589932800000 | 263.95 |
1590019200000 | 263.23 |
1590105600000 | 265.82 |
1590364800000 | 265.82 |
1590451200000 | 272.22 |
1590537600000 | 277.8 |
1590624000000 | 276.7 |
1590710400000 | 275.02 |
1590969600000 | 279.1 |
1591056000000 | 281.66 |
1591142400000 | 288.9 |
1591228800000 | 289.18 |
1591315200000 | 298.72 |
1591574400000 | 310.36 |
1591660800000 | 301.79 |
1591747200000 | 294.08 |
1591833600000 | 270.88 |
1591920000000 | 273.97 |
1592179200000 | 281.39 |
1592265600000 | 285.33 |
1592352000000 | 276.5899 |
1592438400000 | 276.48 |
1592524800000 | 270.1 |
1592784000000 | 272.98 |
1592870400000 | 270 |
1592956800000 | 262.86 |
1593043200000 | 263.85 |
1593129600000 | 257.37 |
1593388800000 | 263.14 |
1593475200000 | 266.98 |
1593561600000 | 268.51 |
1593648000000 | 269.01 |
1593734400000 | 269.01 |
1593993600000 | 266.54 |
1594080000000 | 264.46 |
1594166400000 | 265.2799 |
1594252800000 | 259.93 |
1594339200000 | 265 |
1594598400000 | 263.52 |
1594684800000 | 266.6 |
1594771200000 | 269.57 |
1594857600000 | 270.4 |
1594944000000 | 272.19 |
1595203200000 | 267.16 |
1595289600000 | 271.04 |
1595376000000 | 271.65 |
1595462400000 | 270.79 |
1595548800000 | 269.0899 |
1595808000000 | 266.74 |
1595894400000 | 268.66 |
1595980800000 | 272.21 |
1596067200000 | 269.95 |
1596153600000 | 270.5899 |
1596412800000 | 270.96 |
1596499200000 | 275.75 |
1596585600000 | 274.29 |
1596672000000 | 272.95 |
1596758400000 | 276.19 |
1597017600000 | 279 |
1597104000000 | 276.12 |
1597190400000 | 279.49 |
1597276800000 | 276.72 |
1597363200000 | 277.56 |
1597622400000 | 277.45 |
1597708800000 | 274.67 |
1597795200000 | 273.08 |
1597881600000 | 271.2 |
1597968000000 | 270.66 |
1598227200000 | 274.16 |
1598313600000 | 272.2799 |
1598400000000 | 269.35 |
1598486400000 | 271.41 |
1598572800000 | 272.62 |
1598832000000 | 271.48 |
1598918400000 | 270.1 |
1599004800000 | 274.5299 |
1599091200000 | 271.0899 |
1599177600000 | 269.58 |
1599436800000 | 269.58 |
1599523200000 | 266.52 |
1599609600000 | 269.31 |
1599696000000 | 263.99 |
1599782400000 | 264.43 |
1600041600000 | 268.95 |
1600128000000 | 269.46 |
1600214400000 | 272.21 |
1600300800000 | 270.21 |
1600387200000 | 264.91 |
1600646400000 | 259.62 |
1600732800000 | 260.04 |
1600819200000 | 253.37 |
1600905600000 | 255.11 |
1600992000000 | 259.11 |
1601251200000 | 263.26 |
1601337600000 | 263.05 |
1601424000000 | 263.44 |
1601510400000 | 264.38 |
1601596800000 | 267.86 |
1601856000000 | 271.26 |
1601942400000 | 269.4 |
1602028800000 | 272.13 |
1602115200000 | 278.63 |
1602201600000 | 277.69 |
1602460800000 | 278.8 |
1602547200000 | 278.25 |
1602633600000 | 278.8399 |
1602720000000 | 278.87 |
1602806400000 | 278.37 |
1603065600000 | 274.37 |
1603152000000 | 275.61 |
1603238400000 | 272.06 |
1603324800000 | 277 |
1603411200000 | 277.2799 |
1603670400000 | 272.36 |
1603756800000 | 269.51 |
1603843200000 | 261.69 |
1603929600000 | 266.16 |
1604016000000 | 264.23 |
1604275200000 | 270.01 |
1604361600000 | 273.94 |
1604448000000 | 269.82 |
1604534400000 | 271.96 |
1604620800000 | 268.98 |
1604880000000 | 279 |
1604966400000 | 285.37 |
1605052800000 | 286.56 |
1605139200000 | 281.21 |
1605225600000 | 286.89 |
1605484800000 | 291.96 |
1605571200000 | 292.0299 |
1605657600000 | 287.16 |
1605744000000 | 287.55 |
1605830400000 | 286.13 |
1606089600000 | 290.61 |
1606176000000 | 296.38 |
1606262400000 | 295.63 |
1606348800000 | 295.63 |
1606435200000 | 293.73 |
1606694400000 | 288.3 |
1606780800000 | 290.63 |
1606867200000 | 292.91 |
1606953600000 | 294.82 |
1607040000000 | 299.81 |
1607299200000 | 297.36 |
1607385600000 | 297.9 |
1607472000000 | 296.27 |
1607558400000 | 296.98 |
1607644800000 | 297.43 |
1607904000000 | 294.63 |
1607990400000 | 300.01 |
1608076800000 | 296.86 |
1608163200000 | 297.65 |
1608249600000 | 295.38 |
1608508800000 | 291.21 |
1608595200000 | 289.64 |
1608681600000 | 290.79 |
1608768000000 | 291.96 |
1609113600000 | 292.61 |
1609200000000 | 291.37 |
1609286400000 | 292.22 |
1609372800000 | 294.79 |
1609718400000 | 288.98 |
1609804800000 | 291.11 |
1609891200000 | 296.58 |
1609977600000 | 296.87 |
1610064000000 | 296.5899 |
1610323200000 | 295.82 |
1610409600000 | 298.8 |
1610496000000 | 301.16 |
1610582400000 | 302.5299 |
1610668800000 | 305.22 |
1610928000000 | 305.22 |
1611014400000 | 303.14 |
1611100800000 | 302.41 |
1611187200000 | 298.91 |
1611273600000 | 299.33 |
1611532800000 | 301.62 |
1611619200000 | 305.18 |
1611705600000 | 305.01 |
1611792000000 | 300.38 |
1611878400000 | 300.3399 |
1612137600000 | 301.71 |
1612224000000 | 303.18 |
1612310400000 | 302.58 |
1612396800000 | 303.54 |
1612483200000 | 305.18 |
1612742400000 | 306.2799 |
1612828800000 | 306.9 |
1612915200000 | 306.63 |
1613001600000 | 302.91 |
1613088000000 | 303.65 |
1613347200000 | 303.65 |
1613433600000 | 301.79 |
1613520000000 | 301.89 |
1613606400000 | 297.31 |
1613692800000 | 297.32 |
1613952000000 | 295.26 |
1614038400000 | 296.48 |
1614124800000 | 297.26 |
1614211200000 | 295.05 |
1614297600000 | 288.92 |
1614556800000 | 295.8 |
1614643200000 | 294.3399 |
1614729600000 | 295.12 |
1614816000000 | 295.04 |
1614902400000 | 300.94 |
1615161600000 | 305.5 |
1615248000000 | 304.7 |
1615334400000 | 307.94 |
1615420800000 | 306.75 |
1615507200000 | 311.23 |
1615766400000 | 315.06 |
1615852800000 | 313.12 |
1615939200000 | 310.54 |
1616025600000 | 308.73 |
1616112000000 | 309.96 |
1616371200000 | 310.16 |
1616457600000 | 308.13 |
1616544000000 | 308.99 |
1616630400000 | 313.58 |
1616716800000 | 317.39 |
1616976000000 | 317.39 |
1617062400000 | 314.22 |
1617148800000 | 315.58 |
1617235200000 | 316.7799 |
1617667200000 | 319.2 |
1617753600000 | 314.58 |
1617840000000 | 311.2 |
1617926400000 | 309.15 |
1618185600000 | 310.26 |
1618272000000 | 312.41 |
1618358400000 | 313.77 |
1618444800000 | 316.5299 |
1618531200000 | 317.88 |
1618790400000 | 317.56 |
1618876800000 | 318.8 |
1618963200000 | 320.95 |
1619049600000 | 318.51 |
1619136000000 | 319.3399 |
1619395200000 | 318.5 |
1619481600000 | 316.48 |
1619568000000 | 317.51 |
1619654400000 | 318.47 |
1619740800000 | 318.36 |
1620000000000 | 319.98 |
1620086400000 | 319.82 |
1620172800000 | 317.64 |
1620259200000 | 320.13 |
1620345600000 | 322.3 |
1620604800000 | 325.77 |
1620691200000 | 322.94 |
1620777600000 | 316.91 |
1620864000000 | 321.2799 |
1620950400000 | 325.14 |
1621209600000 | 325.17 |
1621296000000 | 325.02 |
1621382400000 | 323.16 |
1621468800000 | 325.17 |
1621555200000 | 324.5299 |
1621814400000 | 324.14 |
1621900800000 | 319.41 |
1621987200000 | 319.04 |
1622073600000 | 318.68 |
1622160000000 | 319.17 |
1622419200000 | 319.17 |
1622505600000 | 323.05 |
1622592000000 | 325.06 |
1622678400000 | 327.6 |
1622764800000 | 327.22 |
1623024000000 | 331.69 |
1623110400000 | 333.8399 |
1623196800000 | 342.01 |
1623283200000 | 338.05 |
1623369600000 | 339.95 |
1623628800000 | 337.58 |
1623715200000 | 338.01 |
1623801600000 | 336.67 |
1623888000000 | 332.6 |
1623974400000 | 327.06 |
1624233600000 | 332.82 |
1624320000000 | 330.3 |
1624406400000 | 327.62 |
1624492800000 | 328.9 |
1624579200000 | 332.25 |
1624838400000 | 331.44 |
1624924800000 | 328.08 |
1625011200000 | 328.91 |
1625097600000 | 332.6 |
1625184000000 | 333.3 |
1625443200000 | 333.3 |
1625529600000 | 332.5299 |
1625616000000 | 333.95 |
1625702400000 | 332.4 |
1625788800000 | 336.14 |
1626048000000 | 336.15 |
1626134400000 | 332.13 |
1626220800000 | 332.35 |
1626307200000 | 334.1 |
1626393600000 | 333.57 |
1626652800000 | 326.75 |
1626739200000 | 330.7799 |
1626825600000 | 330.23 |
1626912000000 | 330.19 |
1626998400000 | 332.5899 |
1627257600000 | 334.79 |
1627344000000 | 336.1 |
1627430400000 | 334.93 |
1627516800000 | 335.18 |
1627603200000 | 332.8399 |
1627862400000 | 333.11 |
1627948800000 | 336.06 |
1628035200000 | 333.94 |
1628121600000 | 336.49 |
1628208000000 | 337.31 |
1628467200000 | 336.63 |
1628553600000 | 337.71 |
1628640000000 | 340.7 |
1628726400000 | 341.24 |
1628812800000 | 342.0299 |
1629072000000 | 342.0899 |
1629158400000 | 342.12 |
1629244800000 | 338.0899 |
1629331200000 | 338.5 |
1629417600000 | 342.69 |
1629676800000 | 342 |
1629763200000 | 341.7 |
1629849600000 | 343.31 |
1629936000000 | 341.71 |
1630022400000 | 344.6 |
1630281600000 | 344.62 |
1630368000000 | 344.5 |
1630454400000 | 347.68 |
1630540800000 | 352.31 |
1630627200000 | 350.16 |
1630886400000 | 350.16 |
1630972800000 | 346.17 |
1631059200000 | 350.26 |
1631145600000 | 347.47 |
1631232000000 | 343.22 |
1631491200000 | 345.4 |
1631577600000 | 343.46 |
1631664000000 | 346.87 |
1631750400000 | 344.2799 |
1631836800000 | 340.35 |
1632096000000 | 336.87 |
1632182400000 | 335.85 |
1632268800000 | 338.3 |
1632355200000 | 340.42 |
1632441600000 | 340.79 |
1632700800000 | 342.12 |
1632787200000 | 339.56 |
1632873600000 | 342.66 |
1632960000000 | 336.99 |
1633046400000 | 339.83 |
1633305600000 | 344.19 |
1633392000000 | 344.2799 |
1633478400000 | 345.86 |
1633564800000 | 346.81 |
1633651200000 | 346.29 |
1633910400000 | 343.9 |
1633996800000 | 344.98 |
1634083200000 | 346.4 |
1634169600000 | 351.13 |
1634256000000 | 352.05 |
1634515200000 | 350.25 |
1634601600000 | 352.37 |
1634688000000 | 357.46 |
1634774400000 | 354.62 |
1634860800000 | 356.25 |
1635120000000 | 356.73 |
1635206400000 | 355.04 |
1635292800000 | 351.3 |
1635379200000 | 353.18 |
1635465600000 | 350.21 |
1635724800000 | 352.71 |
1635811200000 | 353.11 |
1635897600000 | 352.72 |
1635984000000 | 352.14 |
1636070400000 | 356.43 |
1636329600000 | 355.1 |
1636416000000 | 355.26 |
1636502400000 | 354.38 |
1636588800000 | 355.13 |
1636675200000 | 354.86 |
1636934400000 | 357.36 |
1637020800000 | 355.5899 |
1637107200000 | 355.81 |
1637193600000 | 353.94 |
1637280000000 | 351.67 |
1637539200000 | 354.25 |
1637625600000 | 357.61 |
1637712000000 | 358.66 |
1637798400000 | 358.66 |
1637884800000 | 351.68 |
1638144000000 | 352.37 |
1638230400000 | 340.93 |
1638316800000 | 337.67 |
1638403200000 | 345.14 |
1638489600000 | 346.41 |
1638748800000 | 350.0899 |
1638835200000 | 353.39 |
1638921600000 | 353.65 |
1639008000000 | 350.88 |
1639094400000 | 352.25 |
1639353600000 | 351 |
1639440000000 | 349.5299 |
1639526400000 | 353.14 |
1639612800000 | 356.52 |
1639699200000 | 354.18 |
1639958400000 | 353 |
1640044800000 | 355.33 |
1640131200000 | 356.73 |
1640217600000 | 357.65 |
1640304000000 | 357.65 |
1640563200000 | 360.4 |
1640649600000 | 361.8399 |
1640736000000 | 361.91 |
1640822400000 | 362.18 |
1640908800000 | 363.23 |
1641168000000 | 364.38 |
1641254400000 | 365.51 |
1641340800000 | 364.66 |
1641427200000 | 365.91 |
1641513600000 | 369.94 |
1641772800000 | 368.2799 |
1641859200000 | 367.14 |
1641945600000 | 368.2799 |
1642032000000 | 367.61 |
1642118400000 | 368.85 |
1642377600000 | 368.85 |
1642464000000 | 364.68 |
1642550400000 | 363.3399 |
1642636800000 | 360.72 |
1642723200000 | 359.12 |
1642982400000 | 358.02 |
1643068800000 | 354.75 |
1643155200000 | 350.92 |
1643241600000 | 350.94 |
1643328000000 | 356.45 |
1643587200000 | 360.81 |
1643673600000 | 358.66 |
1643760000000 | 363.1 |
1643846400000 | 359.92 |
1643932800000 | 358.4 |
1644192000000 | 357.99 |
1644278400000 | 358.52 |
1644364800000 | 360.95 |
1644451200000 | 351.23 |
1644537600000 | 351.91 |
1644796800000 | 347.72 |
1644883200000 | 347.94 |
1644969600000 | 348.41 |
1645056000000 | 345.7799 |
1645142400000 | 345.68 |
1645401600000 | 345.68 |
1645488000000 | 342.05 |
1645574400000 | 338.8399 |
1645660800000 | 339.33 |
1645747200000 | 349.38 |
1646006400000 | 351.61 |
1646092800000 | 350.05 |
1646179200000 | 356.5899 |
1646265600000 | 361.5 |
1646352000000 | 367.23 |
1646611200000 | 368.4 |
1646697600000 | 363.74 |
1646784000000 | 362.45 |
1646870400000 | 365.47 |
1646956800000 | 363.51 |
1647216000000 | 360 |
1647302400000 | 361.96 |
1647388800000 | 363.5899 |
1647475200000 | 366.21 |
1647561600000 | 365.16 |
1647820800000 | 369 |
1647907200000 | 367.99 |
1647993600000 | 368.57 |
1648080000000 | 372.7 |
1648166400000 | 380.49 |
1648425600000 | 379.58 |
1648512000000 | 382.85 |
1648598400000 | 384.35 |
1648684800000 | 381.91 |
1648771200000 | 387.2 |
1649030400000 | 384.5299 |
1649116800000 | 382.62 |
1649203200000 | 387.71 |
1649289600000 | 387.15 |
1649376000000 | 389.0299 |
1649635200000 | 385.83 |
1649721600000 | 387.93 |
1649808000000 | 389.72 |
1649894400000 | 389.7 |
1650326400000 | 391.32 |
1650412800000 | 395.92 |
1650499200000 | 391.99 |
1650585600000 | 380.79 |
1650844800000 | 375.61 |
1650931200000 | 372.36 |
1651017600000 | 370.04 |
1651104000000 | 377 |
1651190400000 | 365.02 |
1651449600000 | 363.56 |
1651536000000 | 368.57 |
1651622400000 | 377.17 |
1651708800000 | 369.88 |
1651795200000 | 373.91 |
1652054400000 | 365.51 |
1652140800000 | 362.0899 |
1652227200000 | 362.07 |
1652313600000 | 363.48 |
1652400000000 | 370.21 |
1652659200000 | 372.58 |
1652745600000 | 378.46 |
1652832000000 | 371.71 |
1652918400000 | 369.7799 |
1653004800000 | 370.46 |
1653264000000 | 374.93 |
1653350400000 | 379.39 |
1653436800000 | 381.57 |
1653523200000 | 383.69 |
1653609600000 | 389.64 |
1653868800000 | 389.64 |
1653955200000 | 385.27 |
1654041600000 | 386.37 |
1654128000000 | 387.98 |
1654214400000 | 385.81 |
1654473600000 | 386.45 |
1654560000000 | 391.29 |
1654646400000 | 384.6 |
1654732800000 | 376.23 |
1654819200000 | 371.51 |
1655078400000 | 353.35 |
1655164800000 | 346.15 |
1655251200000 | 345.39 |
1655337600000 | 334.86 |
1655424000000 | 331.65 |
1655683200000 | 331.65 |
1655769600000 | 340.08 |
1655856000000 | 338.57 |
1655942400000 | 341.93 |
1656028800000 | 349.2 |
1656288000000 | 353.2 |
1656374400000 | 352.04 |
1656460800000 | 351.42 |
1656547200000 | 350.43 |
1656633600000 | 357.73 |
1656892800000 | 357.73 |
1656979200000 | 347.76 |
1657065600000 | 346.49 |
1657152000000 | 351.56 |
1657238400000 | 351.22 |
1657497600000 | 350.23 |
1657584000000 | 347.88 |
1657670400000 | 347.96 |
1657756800000 | 346.73 |
1657843200000 | 350.54 |
1658102400000 | 349.82 |
1658188800000 | 356.23 |
1658275200000 | 354.26 |
1658361600000 | 352.58 |
1658448000000 | 353.04 |
1658707200000 | 358.99 |
1658793600000 | 360.71 |
1658880000000 | 363.22 |
1658966400000 | 369.96 |
1659052800000 | 373.26 |
1659312000000 | 372.5899 |
1659398400000 | 372.69 |
1659484800000 | 374.72 |
1659571200000 | 370.9 |
1659657600000 | 371.24 |
1659916800000 | 372.22 |
1660003200000 | 374.85 |
1660089600000 | 379.38 |
1660176000000 | 383.04 |
1660262400000 | 387.71 |
1660521600000 | 387.32 |
1660608000000 | 389.0299 |
1660694400000 | 387.0299 |
1660780800000 | 390.15 |
1660867200000 | 387.97 |
1661126400000 | 382.73 |
1661212800000 | 383.81 |
1661299200000 | 386.69 |
1661385600000 | 389.16 |
1661472000000 | 381.47 |
1661731200000 | 381.31 |
1661817600000 | 373.7 |
1661904000000 | 370.43 |
1661990400000 | 371.18 |
1662076800000 | 369.21 |
1662336000000 | 369.21 |
1662422400000 | 366 |
1662508800000 | 373.17 |
1662595200000 | 373.57 |
1662681600000 | 379.04 |
1662940800000 | 385.08 |
1663027200000 | 372.5 |
1663113600000 | 375.96 |
1663200000000 | 370.32 |
1663286400000 | 365.45 |
1663545600000 | 368.32 |
1663632000000 | 363.31 |
1663718400000 | 358.26 |
1663804800000 | 355.3 |
1663891200000 | 344.06 |
1664150400000 | 335.12 |
1664236800000 | 331.7799 |
1664323200000 | 337.92 |
1664409600000 | 327.76 |
1664496000000 | 323.02 |
1664755200000 | 334.57 |
1664841600000 | 343.94 |
1664928000000 | 338.07 |
1665014400000 | 330.16 |
1665100800000 | 323.77 |
1665360000000 | 321.97 |
1665446400000 | 323.02 |
1665532800000 | 317.63 |
1665619200000 | 326.93 |
1665705600000 | 320.72 |
1665964800000 | 328.81 |
1666051200000 | 333.9 |
1666137600000 | 331.19 |
1666224000000 | 325.35 |
1666310400000 | 329.26 |
1666569600000 | 330.67 |
1666656000000 | 336.61 |
1666742400000 | 338.87 |
1666828800000 | 341.39 |
1666915200000 | 349.38 |
1667174400000 | 349.5899 |
1667260800000 | 351.23 |
1667347200000 | 345.92 |
1667433600000 | 344.27 |
1667520000000 | 347.51 |
1667779200000 | 347.22 |
1667865600000 | 350.0299 |
1667952000000 | 343.12 |
1668038400000 | 357.5899 |
1668124800000 | 357.85 |
1668384000000 | 355.14 |
1668470400000 | 356.46 |
1668556800000 | 355.35 |
1668643200000 | 351.49 |
1668729600000 | 356.11 |
1668988800000 | 354.49 |
1669075200000 | 360.73 |
1669161600000 | 361.69 |
1669248000000 | 361.69 |
1669334400000 | 363.18 |
1669593600000 | 357.73 |
1669680000000 | 359.79 |
1669766400000 | 367.37 |
1669852800000 | 366.92 |
1669939200000 | 365.42 |
1670198400000 | 359.55 |
1670284800000 | 357.19 |
1670371200000 | 354.41 |
1670457600000 | 354.38 |
1670544000000 | 352.86 |
1670803200000 | 359.88 |
1670889600000 | 363.19 |
1670976000000 | 361.3399 |
1671062400000 | 355.56 |
1671148800000 | 350.85 |
1671408000000 | 347.63 |
1671494400000 | 348.3 |
1671580800000 | 353.13 |
1671667200000 | 350.2 |
1671753600000 | 354.77 |
1672099200000 | 357.31 |
1672185600000 | 351.65 |
1672272000000 | 357.0299 |
1672358400000 | 353.89 |
1672617600000 | 353.89 |
1672704000000 | 354.9 |
1672790400000 | 359.96 |
1672876800000 | 356.08 |
1672963200000 | 362.5 |
1673222400000 | 363.17 |
1673308800000 | 366.45 |
1673395200000 | 369.86 |
1673481600000 | 371.88 |
1673568000000 | 370.06 |
1673827200000 | 370.06 |
1673913600000 | 367.0299 |
1674000000000 | 358.33 |
1674086400000 | 354.94 |
1674172800000 | 358.63 |
1674432000000 | 359.01 |
1674518400000 | 359.76 |
1674604800000 | 359.92 |
1674691200000 | 360.25 |
1674777600000 | 361.42 |
1675036800000 | 358.06 |
1675123200000 | 363.13 |
1675209600000 | 364.49 |
1675296000000 | 367.79 |
1675382400000 | 359.93 |
1675641600000 | 357.71 |
1675728000000 | 357.56 |
1675814400000 | 347.06 |
1675900800000 | 342.88 |
1675987200000 | 347.96 |
1676246400000 | 350.16 |
1676332800000 | 348.18 |
1676419200000 | 349.15 |
1676505600000 | 347.14 |
1676592000000 | 347.92 |
1676851200000 | 347.92 |
1676937600000 | 339.29 |
1677024000000 | 339.11 |
1677110400000 | 338.92 |
1677196800000 | 337.99 |
1677456000000 | 336.11 |
1677542400000 | 331.73 |
1677628800000 | 327.85 |
1677715200000 | 330.95 |
1677801600000 | 334.3 |
1678060800000 | 334.22 |
1678147200000 | 327.79 |
1678233600000 | 328.0899 |
1678320000000 | 322.89 |
1678406400000 | 316.86 |
1678665600000 | 317.48 |
1678752000000 | 320.94 |
1678838400000 | 319.22 |
1678924800000 | 320.24 |
1679011200000 | 316.24 |
1679270400000 | 320.6 |
1679356800000 | 319.85 |
1679443200000 | 312.8399 |
1679529600000 | 308.85 |
1679616000000 | 316.21 |
1679875200000 | 318.04 |
1679961600000 | 319.5299 |
1680048000000 | 324 |
1680134400000 | 325.82 |
1680220800000 | 330.17 |
1680480000000 | 328.6 |
1680566400000 | 327.71 |
1680652800000 | 333.14 |
1680739200000 | 335 |
1681171200000 | 336.79 |
1681257600000 | 335.48 |
1681344000000 | 336.0299 |
1681430400000 | 333.31 |
1681689600000 | 334.14 |
1681776000000 | 332.37 |
1681862400000 | 333.15 |
1681948800000 | 329.91 |
1682035200000 | 331.35 |
1682294400000 | 332.43 |
1682380800000 | 330.19 |
1682467200000 | 325.0299 |
1682553600000 | 330.5899 |
1682640000000 | 332.54 |
1682899200000 | 332.52 |
1682985600000 | 326.0299 |
1683072000000 | 325.13 |
1683158400000 | 324.93 |
1683244800000 | 330.35 |
1683504000000 | 328.17 |
1683590400000 | 327.95 |
1683676800000 | 330.01 |
1683763200000 | 327.31 |
1683849600000 | 329.02 |
1684108800000 | 326.44 |
1684195200000 | 320.89 |
1684281600000 | 322.79 |
1684368000000 | 323.79 |
1684454400000 | 322.75 |
1684713600000 | 323.44 |
1684800000000 | 322.25 |
1684886400000 | 320.2799 |
1684972800000 | 316.3399 |
1685059200000 | 317.41 |
1685318400000 | 317.41 |
1685404800000 | 323.54 |
1685491200000 | 325.41 |
1685577600000 | 326.07 |
1685664000000 | 331.48 |
1685923200000 | 333.08 |
1686009600000 | 334.21 |
1686096000000 | 340.04 |
1686182400000 | 340.37 |
1686268800000 | 337.08 |
1686528000000 | 336.73 |
1686614400000 | 336.74 |
1686700800000 | 336.7799 |
1686787200000 | 340.54 |
1686873600000 | 341.27 |
1687132800000 | 341.27 |
1687219200000 | 337.2799 |
1687305600000 | 338.99 |
1687392000000 | 336.66 |
1687478400000 | 332.15 |
1687737600000 | 336.63 |
1687824000000 | 339.39 |
1687910400000 | 338.76 |
1687996800000 | 341.85 |
1688083200000 | 344.65 |
1688342400000 | 346.82 |
1688428800000 | 346.82 |
1688515200000 | 347.2799 |
1688601600000 | 343.51 |
1688688000000 | 343.0299 |
1688947200000 | 342.57 |
1689033600000 | 345.71 |
1689120000000 | 349.0299 |
1689206400000 | 350.98 |
1689292800000 | 346.92 |
1689552000000 | 342.66 |
1689638400000 | 343.94 |
1689724800000 | 349.08 |
1689811200000 | 356.04 |
1689897600000 | 357.3 |
1690156800000 | 356.94 |
1690243200000 | 356.08 |
1690329600000 | 356.3 |
1690416000000 | 352.63 |
1690502400000 | 353.85 |
1690761600000 | 354.99 |
1690848000000 | 351.01 |
1690934400000 | 349.92 |
1691020800000 | 346.47 |
1691107200000 | 343.56 |
1691366400000 | 345.05 |
1691452800000 | 345.14 |
1691539200000 | 346.04 |
1691625600000 | 345.35 |
1691712000000 | 347.5899 |
1691971200000 | 345.36 |
1692057600000 | 341.24 |
1692144000000 | 340.42 |
1692230400000 | 339.63 |
1692316800000 | 341.18 |
1692576000000 | 340.07 |
1692662400000 | 339.51 |
1692748800000 | 340.64 |
1692835200000 | 338.66 |
1692921600000 | 340.82 |
1693180800000 | 341.83 |
1693267200000 | 344.37 |
1693353600000 | 344.21 |
1693440000000 | 341.74 |
1693526400000 | 341.66 |
1693785600000 | 341.66 |
1693872000000 | 335.94 |
1693958400000 | 333.31 |
1694044800000 | 335.29 |
1694131200000 | 337.05 |
1694390400000 | 336.69 |
1694476800000 | 339.16 |
1694563200000 | 340.91 |
1694649600000 | 345.7799 |
1694736000000 | 343.57 |
1694995200000 | 343.64 |
1695081600000 | 342.41 |
1695168000000 | 342.77 |
1695254400000 | 338.22 |
1695340800000 | 338.44 |
1695600000000 | 338.02 |
1695686400000 | 330.5299 |
1695772800000 | 329.2 |
1695859200000 | 328.29 |
1695945600000 | 327.04 |
1696204800000 | 317.4 |
1696291200000 | 317.77 |
1696377600000 | 318.2 |
1696464000000 | 318.96 |
1696550400000 | 321.93 |
1696809600000 | 327.17 |
1696896000000 | 329.55 |
1696982400000 | 332.69 |
1697068800000 | 328.89 |
1697155200000 | 331.08 |
1697414400000 | 334.61 |
1697500800000 | 334.85 |
1697587200000 | 331.18 |
1697673600000 | 328.91 |
1697760000000 | 326.52 |
1698019200000 | 324.01 |
1698105600000 | 328.93 |
1698192000000 | 328.11 |
1698278400000 | 330.32 |
1698364800000 | 324.82 |
1698624000000 | 327.46 |
1698710400000 | 331.24 |
1698796800000 | 334.46 |
1698883200000 | 342.46 |
1698969600000 | 345.3 |
1699228800000 | 343.46 |
1699315200000 | 341.46 |
1699401600000 | 338.35 |
1699488000000 | 335.91 |
1699574400000 | 337.2799 |
1699833600000 | 336.1 |
1699920000000 | 346.16 |
1700006400000 | 347.1 |
1700092800000 | 347.45 |
1700179200000 | 349.37 |
1700438400000 | 349.3 |
1700524800000 | 349.47 |
1700611200000 | 350.82 |
1700697600000 | 350.82 |
1700784000000 | 352.41 |
1701043200000 | 352.06 |
1701129600000 | 352.38 |
1701216000000 | 352.43 |
1701302400000 | 355.85 |
1701388800000 | 361.98 |
1701648000000 | 360.75 |
1701734400000 | 358 |
1701820800000 | 358.73 |
1701907200000 | 358.18 |
1701993600000 | 357.93 |
1702252800000 | 357.91 |
1702339200000 | 356.2 |
1702425600000 | 365 |
1702512000000 | 364.29 |
1702598400000 | 358.88 |
1702857600000 | 359.49 |
1702944000000 | 362.17 |
1703030400000 | 356.58 |
1703116800000 | 358.5899 |
1703203200000 | 359.88 |
1703635200000 | 361.51 |
1703721600000 | 362.7 |
1703808000000 | 362.05 |
1704153600000 | 366.67 |
1704240000000 | 366.95 |
1704326400000 | 365.85 |
1704412800000 | 367.97 |
1704672000000 | 369.14 |
1704758400000 | 366.2 |
1704844800000 | 366.02 |
1704931200000 | 359.87 |
1705017600000 | 362.13 |
1705276800000 | 362.13 |
1705363200000 | 359.62 |
1705449600000 | 355.14 |
1705536000000 | 353.95 |
1705622400000 | 354.45 |
1705881600000 | 355.31 |
1705968000000 | 356.13 |
1706054400000 | 351.71 |
1706140800000 | 357.75 |
1706227200000 | 358.96 |
1706486400000 | 359.91 |
1706572800000 | 360.25 |
1706659200000 | 357.94 |
1706745600000 | 364.18 |
1706832000000 | 359.4 |
1707091200000 | 354.05 |
1707177600000 | 354.86 |
1707264000000 | 354.12 |
1707350400000 | 352.63 |
1707436800000 | 353.7799 |
1707696000000 | 357.39 |
1707782400000 | 352.21 |
1707868800000 | 353.65 |
1707955200000 | 360.97 |
1708041600000 | 361.5 |
1708300800000 | 361.5 |
1708387200000 | 361.05 |
1708473600000 | 366.3 |
1708560000000 | 364.92 |
1708646400000 | 366.33 |
1708905600000 | 361.24 |
1708992000000 | 364.63 |
1709078400000 | 365.0899 |
1709164800000 | 366.92 |
1709251200000 | 365.88 |
1709510400000 | 369.7799 |
1709596800000 | 370.1 |
1709683200000 | 372.5 |
1709769600000 | 373.15 |
1709856000000 | 374.0899 |
1710115200000 | 376.83 |
1710201600000 | 375.33 |
1710288000000 | 376.35 |
1710374400000 | 372.9 |
1710460800000 | 372.65 |
1710720000000 | 373.31 |
1710806400000 | 375.44 |
1710892800000 | 376.65 |
1710979200000 | 377.65 |
1711065600000 | 376.48 |
1711324800000 | 377.17 |
1711411200000 | 374.2799 |
1711497600000 | 383.07 |
1711584000000 | 386.31 |
1712016000000 | 384.01 |
1712102400000 | 383.91 |
1712188800000 | 382.74 |
1712275200000 | 382.54 |
1712534400000 | 383.71 |
1712620800000 | 385.51 |
1712707200000 | 379.17 |
1712793600000 | 378.23 |
1712880000000 | 374.66 |
1713139200000 | 372.1 |
1713225600000 | 367.55 |
1713312000000 | 370.65 |
1713398400000 | 373.06 |
1713484800000 | 378.79 |
1713744000000 | 380.75 |
1713830400000 | 383.02 |
1713916800000 | 385.45 |
1714003200000 | 386.06 |
1714089600000 | 383.69 |
1714348800000 | 387.67 |
1714435200000 | 382.92 |
1714521600000 | 385.6 |
1714608000000 | 388.17 |
1714694400000 | 390.61 |
1714953600000 | 392.38 |
1715040000000 | 394.86 |
1715126400000 | 396.47 |
1715212800000 | 400.75 |
1715299200000 | 401.04 |
1715558400000 | 401.32 |
1715644800000 | 402.52 |
1715731200000 | 405.31 |
1715817600000 | 406.01 |
1715904000000 | 406.79 |
1716163200000 | 406.74 |
1716249600000 | 407.26 |
1716336000000 | 402.12 |
1716422400000 | 395.24 |
1716508800000 | 396.71 |
1716768000000 | 396.71 |
1716854400000 | 395.33 |
1716940800000 | 391.25 |
1717027200000 | 396.57 |
1717113600000 | 405.11 |
1717372800000 | 401.5 |
1717459200000 | 402.14 |
1717545600000 | 400.48 |
1717632000000 | 397.75 |
1717718400000 | 394.13 |
1717977600000 | 395.39 |
1718064000000 | 394.71 |
1718150400000 | 393.42 |
1718236800000 | 391.7799 |
1718323200000 | 390.55 |
1718582400000 | 389.49 |
1718668800000 | 391.19 |
1718755200000 | 391.19 |
1718841600000 | 393.2799 |
1718928000000 | 391.74 |
1719187200000 | 396.58 |
1719273600000 | 393.25 |
1719360000000 | 392.37 |
1719446400000 | 393.74 |
1719532800000 | 395 |
1719792000000 | 392.47 |
1719878400000 | 393.8399 |
1719964800000 | 396.61 |
1720051200000 | 396.61 |
1720137600000 | 397.19 |
1720396800000 | 395.18 |
1720483200000 | 396.92 |
1720569600000 | 400.21 |
1720656000000 | 409.76 |
1720742400000 | 412.97 |
1721001600000 | 410.68 |
1721088000000 | 416.3 |
1721174400000 | 419.04 |
1721260800000 | 416.88 |
1721347200000 | 416.82 |
1721606400000 | 418.15 |
1721692800000 | 415.88 |
1721779200000 | 418.9 |
1721865600000 | 418.96 |
1721952000000 | 423.11 |
1722211200000 | 422.61 |
1722297600000 | 426.69 |
1722384000000 | 427.65 |
1722470400000 | 431.91 |
1722556800000 | 429.83 |
1722816000000 | 417.58 |
1722902400000 | 423.06 |
1722988800000 | 423.78 |
1723075200000 | 426.07 |
1723161600000 | 426.37 |
1723420800000 | 426.08 |
1723507200000 | 428.2 |
1723593600000 | 429.24 |
1723680000000 | 429.8 |
1723766400000 | 431.95 |
1724025600000 | 435.39 |
1724112000000 | 434.14 |
1724198400000 | 435.18 |
1724284800000 | 434.11 |
iSTOXX Infrastructure True Exposure USA 75% DW | STOXX USA Total Market | |
---|---|---|
2017 | 10.7508941 | 21.9495995 |
2018 | -0.7428067 | -5.2232051 |
2019 | 23.6839441 | 31.7513775 |
2020 | -8.7756107 | 21.8899925 |
2021 | 23.4161015 | 25.2845203 |
2022 | -2.6009958 | -20.2247224 |
2023 | 2.3422481 | 26.8717185 |
2024 | 33.4610496 | 28.8369578 |
Methodology
The index universe is defined by the US stocks from the three following indices: STOXX Global Broad Infrastructure, STOXX Global Extended Infrastructure 100 and STOXX Global Infrastructure Suppliers 50.
Companies that do not fulfill the liquidity requirements (three-month average daily trading value of more than 10 million US dollars) and generate less than 75% of their revenues in the USA are excluded, while all remaining stocks are included in the index and weighted according to their historical twelve-month dividend yield, with a cap of 10% per component.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0372009677 | SXITRUUG | .SXITRUUG | |
Net Return EUR | CH0372009669 | SXITRUUN | .SXITRUUN | |
Price EUR | CH0372009693 | SXITRUUP | .SXITRUUP | |
Price USD | CH0372009685 | SXITRUUL | SXITRUUL INDEX | .SXITRUUL |
Gross Return USD | CH0372009701 | SXITRUUH | SXITRUUH INDEX | .SXITRUUH |
Net Return USD | CH0372009719 | SXITRUUV | SXITRUUV INDEX | .SXITRUUV |
Quick Facts
Weighting | Dividend Yield |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR and USD |
Calculation hours | Real-time: 15:30 CET 22:00 CET |
Base value/base date | 100 on Sep. 24, 2007 |
History | Available daily back to Sep. 24, 2007 |
Inception date | Jul. 19, 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://qontigo.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.
ISTOXX INDICES
iSTOXX Infrastructure True Exposure USA 75% DW
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
COGENT COMMS.HOLDINGS | Telecommunications | USA | 4.933% |
Crown Castle | Real Estate | USA | 3.700% |
AT&T Inc. | Telecommunications | USA | 3.647% |
Verizon Communications Inc. | Telecommunications | USA | 3.618% |
KINDER MORGAN | Energy | USA | 3.467% |
ANTERO MIDSTREAM | Energy | USA | 3.338% |
Eversource Energy | Utilities | USA | 2.933% |
Dominion Energy | Utilities | USA | 2.869% |
ONEOK Inc. | Energy | USA | 2.842% |
SIRIUS XM HOLDINGS | Media | USA | 2.816% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.